Datasets:
eming
/
stock_price_trunked_128_12

Dataset card Data Studio Files Community
trade_date
sequencelengths
128
128
close
sequencelengths
128
128
MA3
sequencelengths
128
128
MA5
sequencelengths
128
128
MA10
sequencelengths
128
128
MA20
sequencelengths
128
128
MA60
sequencelengths
128
128
MACD
sequencelengths
128
128
ts_code
stringlengths
9
9
predict
sequencelengths
12
12
predict_date
sequencelengths
12
12
[ "2004-04-06", "2004-04-07", "2004-04-08", "2004-04-09", "2004-04-12", "2004-04-13", "2004-04-14", "2004-04-15", "2004-04-16", "2004-04-19", "2004-04-20", "2004-04-21", "2004-04-22", "2004-04-23", "2004-04-26", "2004-04-27", "2004-04-28", "2004-04-29", "2004-04-30", "2004-05-10", "2004-05-11", "2004-05-12", "2004-05-13", "2004-05-14", "2004-05-17", "2004-05-18", "2004-05-19", "2004-05-20", "2004-05-21", "2004-05-24", "2004-05-25", "2004-05-26", "2004-05-27", "2004-05-28", "2004-05-31", "2004-06-01", "2004-06-02", "2004-06-03", "2004-06-04", "2004-06-07", "2004-06-08", "2004-06-09", "2004-06-10", "2004-06-11", "2004-06-14", "2004-06-15", "2004-06-16", "2004-06-17", "2004-06-18", "2004-06-21", "2004-06-22", "2004-06-23", "2004-06-24", "2004-06-25", "2004-06-28", "2004-06-29", "2004-07-01", "2004-07-02", "2004-07-05", "2004-07-06", "2004-07-07", "2004-07-08", "2004-07-09", "2004-07-12", "2004-07-13", "2004-07-14", "2004-07-15", "2004-07-16", "2004-07-19", "2004-07-20", "2004-07-21", "2004-07-22", "2004-07-23", "2004-07-26", "2004-07-27", "2004-07-28", "2004-07-29", "2004-07-30", "2004-08-02", "2004-08-03", "2004-08-04", "2004-08-05", "2004-08-06", "2004-08-09", "2004-08-10", "2004-08-11", "2004-08-12", "2004-08-13", "2004-08-16", "2004-08-17", "2004-08-18", "2004-08-19", "2004-08-20", "2004-08-23", "2004-08-24", "2004-08-25", "2004-08-26", "2004-08-27", "2004-08-30", "2004-08-31", "2004-09-01", "2004-09-02", "2004-09-03", "2004-09-06", "2004-09-07", "2004-09-08", "2004-09-09", "2004-09-10", "2004-09-13", "2004-09-14", "2004-09-15", "2004-09-16", "2004-09-17", "2004-09-20", "2004-09-21", "2004-09-22", "2004-09-23", "2004-09-24", "2004-09-27", "2004-09-28", "2004-09-29", "2004-09-30", "2004-10-08", "2004-10-11", "2004-10-12", "2004-10-13", "2004-10-14", "2004-10-15" ]
[ 5.585035724776404, 5.571802639648161, 5.560319642428641, 5.54577726455153, 5.549675904967187, 5.512010402080713, 5.483319909617784, 5.500836897314975, 5.496743134955105, 5.454852202016219, 5.458055407958302, 5.472870493743442, 5.481238743413959, 5.458055407958302, 5.455920935429669, 5.436502849572567, 5.443017530593761, 5.443017530593761, 5.452710445565666, 5.424448129442131, 5.434321823626207, 5.453781897180919, 5.451638273637668, 5.429945449026408, 5.421134819344253, 5.444099412551043, 5.44085068250867, 5.431041558473716, 5.436502849572567, 5.429945449026408, 5.4189199790147, 5.401022409557158, 5.438679128995163, 5.444099412551043, 5.483319909617784, 5.48643376742065, 5.5160426656086505, 5.492632133093094, 5.484359078309965, 5.461248810949837, 5.438679128995163, 5.427750058462973, 5.42554983755337, 5.42554983755337, 5.404402919302933, 5.449490045099378, 5.439765712232411, 5.416700222276387, 5.427750058462973, 5.42554983755337, 5.428848575619335, 5.422240623513937, 5.407771591532086, 5.402150215917694, 5.34889688125547, 5.37123784819963, 5.389671549888468, 5.381648354205852, 5.375878227756132, 5.380497173612427, 5.366575835093819, 5.360717352648723, 5.353641849764759, 5.33573115974272, 5.341736944425572, 5.333318613337337, 5.347707350789436, 5.370074148247048, 5.370074148247048, 5.3548248185583, 5.346516403655335, 5.327261902496763, 5.316265824954617, 5.312573266606211, 5.303904728131043, 5.311339706618561, 5.3236097992103755, 5.312573266606211, 5.306389201458705, 5.302659923982155, 5.322389298751305, 5.310104623081084, 5.311339706618561, 5.313805799113755, 5.316265824954617, 5.310104623081084, 5.295160388532815, 5.302659923982155, 5.306389201458705, 5.3076293749048595, 5.315036814354804, 5.310104623081084, 5.318719813916184, 5.310104623081084, 5.315036814354804, 5.308867517473172, 5.298917186620004, 5.29390464479646, 5.306389201458705, 5.318719813916184, 5.301414066818591, 5.300166156482238, 5.296414056401885, 5.295160388532815, 5.312573266606211, 5.310104623081084, 5.290128428531316, 5.3076293749048595, 5.287603679412584, 5.310104623081084, 5.339339341070958, 5.341736944425572, 5.3618919857813925, 5.390812679237657, 5.380497173612427, 5.385094882861057, 5.408891815998683, 5.370074148247048, 5.33573115974272, 5.326045854008257, 5.312573266606211, 5.318719813916184, 5.3236097992103755, 5.328475988861548, 5.305147984668835, 5.317493817444531, 5.282533961346667, 5.2850715264644945 ]
[ 5.585661506907199, 5.57875614456511, 5.572437008612709, 5.559356522677911, 5.551943177081261, 5.535963643103205, 5.515371749783418, 5.4987920427996775, 5.493661263412516, 5.4843589399367945, 5.470065583181043, 5.461956884618513, 5.470767443546664, 5.470767443546664, 5.465137590534593, 5.45020663416623, 5.445179693598257, 5.44085068250867, 5.4462589526444765, 5.440127355171527, 5.437228802417517, 5.437591653806881, 5.4466185427673555, 5.445179693598257, 5.434321823626207, 5.431771339509067, 5.435413003865781, 5.438679273835784, 5.43613974803103, 5.432500734090715, 5.428482390974648, 5.416700222276387, 5.419658804316133, 5.4281163649470034, 5.455564817853568, 5.4714690919864974, 5.495374541100351, 5.49845100873198, 5.497768181895264, 5.479501332085906, 5.461602910455214, 5.442656787279773, 5.430676176132361, 5.426283782540445, 5.418550435457364, 5.426650626426242, 5.4314065155639355, 5.435413003865781, 5.4281163649470034, 5.423344764995056, 5.427383764235276, 5.4255499843081845, 5.419658951938036, 5.41075666837554, 5.38662261445889, 5.374333671437921, 5.370074303373244, 5.3808810477420375, 5.382415378808936, 5.379344358885222, 5.374333825904758, 5.369297905758472, 5.360325658102811, 5.350085314936218, 5.343731043142794, 5.336935173630999, 5.340938381859537, 5.350481198574386, 5.362673996144344, 5.365016832411823, 5.35718609474398, 5.342934231430762, 5.330092965542457, 5.318719813916184, 5.3109280169970985, 5.3092798912307755, 5.312984443831439, 5.31585615879242, 5.314216141890265, 5.307215824244543, 5.310516157817484, 5.311751062378749, 5.314626480325184, 5.311751226821425, 5.313805799113755, 5.313395287886926, 5.307216154624828, 5.302660255871053, 5.301414066818591, 5.305561729338673, 5.309692424569541, 5.310928346153221, 5.314626644295697, 5.312984608071419, 5.314626644295697, 5.311339871128895, 5.307629209782977, 5.3005824659390655, 5.299750172923896, 5.306389201458705, 5.308867517473172, 5.306802598264776, 5.29933368325654, 5.297249129519307, 5.301414066818591, 5.305975633685035, 5.30431915307432, 5.302660255871053, 5.29516022133914, 5.301829857190488, 5.312573759528707, 5.330496680467741, 5.347707350789436, 5.365016988324528, 5.37780545891247, 5.385477149191669, 5.39157225386684, 5.38814816800032, 5.372012586864771, 5.344129449839768, 5.324828487251407, 5.319128145619116, 5.318311152042912, 5.3236097992103755, 5.319128308853148, 5.31708465414342, 5.301829857190488, 5.29516022133914 ]
[ 5.586349302790343, 5.583532097614955, 5.577873916171279, 5.568562647904864, 5.562626738067675, 5.548118272253503, 5.530624008229853, 5.518654904686984, 5.508772843607279, 5.489744177746675, 5.478944488597914, 5.476854186920798, 5.472870577726662, 5.465067058734667, 5.46527872383523, 5.46103603609644, 5.455065869109935, 5.447337191738277, 5.446258981393859, 5.439982626898607, 5.439548316359749, 5.4417179852516755, 5.443450337352302, 5.43889654011619, 5.438244251841104, 5.44019975484006, 5.437591624807235, 5.433448166937778, 5.434758496777189, 5.436502936666277, 5.4314794034691385, 5.423565535299011, 5.425109211857763, 5.426650597107568, 5.437591624807235, 5.451209082784532, 5.474130288054156, 5.484774277632353, 5.4926320507532225, 5.488297273176569, 5.478944572072567, 5.46124872598489, 5.447768219470439, 5.435849084690485, 5.4244479531422005, 5.426650597107568, 5.429067958828711, 5.427310489286408, 5.427750146322341, 5.431917231828254, 5.427750146322341, 5.424227465754865, 5.422461461036719, 5.417366711207749, 5.402375894988234, 5.390812405741574, 5.384176938798522, 5.3788828298687195, 5.373560636863992, 5.379805644266168, 5.378882922128166, 5.3730964919994175, 5.367509884770919, 5.359541714375224, 5.351746658068601, 5.345084724318614, 5.342455392952304, 5.3458006771562205, 5.352694750239291, 5.355297425594825, 5.357893344612105, 5.353878744693978, 5.3431733256813025, 5.33162640939169, 5.321412313305861, 5.314298288658306, 5.313559414113199, 5.312819993228797, 5.311586540379745, 5.311339607912348, 5.313559315625842, 5.310845658730297, 5.310598642004152, 5.31208012382971, 5.314790535776294, 5.312326972138734, 5.3093625433831075, 5.3076291767585975, 5.306141081319665, 5.3044022162439415, 5.305396252012329, 5.308372444390295, 5.311586737743419, 5.3123270707475365, 5.313805996039915, 5.312573660944228, 5.310351663049454, 5.305396252012329, 5.304650768152096, 5.305396152717713, 5.303904728131043, 5.304153403706204, 5.30465066878343, 5.30241107587426, 5.301164609302644, 5.302909207889542, 5.300915189282677, 5.303158230635802, 5.301663462121005, 5.3011648087339855, 5.307133490074749, 5.317493719343902, 5.328476085890705, 5.349134997825825, 5.3630650533089534, 5.372167648359597, 5.38555349327955, 5.387156929719795, 5.376340991090554, 5.365640725173632, 5.351272274690526, 5.332835308216369, 5.323365818259182, 5.321900974175765, 5.3177389408605915, 5.318719911896606, 5.311586737743419, 5.30390482757386 ]
[ 5.603133748470834, 5.602349624500798, 5.600502238160919, 5.598558782970882, 5.5953577320094, 5.590700278968136, 5.583155893704204, 5.577448187291332, 5.570708082353027, 5.5613295749006975, 5.553123311827713, 5.546460663770156, 5.540195347387296, 5.5329512504226495, 5.527098059282844, 5.519908453412682, 5.512767721284555, 5.505423137427874, 5.49828022973784, 5.490466886972622, 5.482748030943393, 5.47664489532044, 5.471030577338671, 5.4651199580509875, 5.458535047703815, 5.455065890482912, 5.452925020518133, 5.449382555425812, 5.446312992837248, 5.44507171799373, 5.443125771475772, 5.4395483380669685, 5.43737395152149, 5.436666267572072, 5.438081156747575, 5.440633782605824, 5.444423511410362, 5.4469600192922805, 5.4485757239642325, 5.450403681324973, 5.450618515618694, 5.44932881700393, 5.448037452918462, 5.447822063347944, 5.447013949794363, 5.447283386366252, 5.447229513475695, 5.446528750768552, 5.446097274606511, 5.445881466691023, 5.44636697980385, 5.447391166516561, 5.4458814882612, 5.443828965315381, 5.43726515150001, 5.431534153439364, 5.425054175052409, 5.419418779185238, 5.41391860158527, 5.409843445994025, 5.406257003411593, 5.40293930702635, 5.399384488768295, 5.3949657187819415, 5.391895069207395, 5.386069144373308, 5.381418362118839, 5.379055985865039, 5.376109613063166, 5.372516031017657, 5.3683265680632815, 5.363533759441125, 5.358953329476631, 5.354470074835649, 5.352280153417862, 5.349313144181867, 5.3459796091387295, 5.342515264289226, 5.339038876019838, 5.335128496293216, 5.3328957341321495, 5.330355229300551, 5.328233192427697, 5.327140096984311, 5.325863319123488, 5.324706733957403, 5.322084233695122, 5.318658525280717, 5.315405504124806, 5.313004998255368, 5.311401445446018, 5.310536927680231, 5.310660475986251, 5.310536952376601, 5.3110928119154295, 5.310969317015534, 5.3097335284862925, 5.308805696218241, 5.308805696218241, 5.309609890316575, 5.308558150265192, 5.308062800173578, 5.3073193518240505, 5.306389275855752, 5.306203141929883, 5.306203141929883, 5.305954901186339, 5.306203141929883, 5.3052720267382245, 5.305396227188676, 5.306637384013732, 5.308248563554788, 5.3104751848495235, 5.314667545900375, 5.318045603822445, 5.3219621376613, 5.327626137534372, 5.331444890408129, 5.332895830733408, 5.333258237111352, 5.333801588473506, 5.334706550665496, 5.336032331246275, 5.337657014935934, 5.337296223533396, 5.337657038971537, 5.3372962475776715, 5.336212995434037 ]
[ 5.592488203857268, 5.593140381670449, 5.59329560711288, 5.592923040460092, 5.59264351814222, 5.590933670632198, 5.587848540856757, 5.583876862928199, 5.580989861995999, 5.577653168079363, 5.5743369330861245, 5.570660458543139, 5.566874811060121, 5.56278678541716, 5.557620964772015, 5.552072563727634, 5.545614536440952, 5.5398679573996095, 5.533824637778203, 5.526417931544132, 5.520025367953363, 5.5148347196864265, 5.509583243408395, 5.50372705160355, 5.498621526662496, 5.493935601619237, 5.488986457751652, 5.483597113025677, 5.478213372960483, 5.473080583701023, 5.46735815077504, 5.461531973173021, 5.457308882029607, 5.453781925714834, 5.451423686936057, 5.4505289675765765, 5.451674074119869, 5.451387934693204, 5.4509585505165985, 5.4511732656512475, 5.450528981890019, 5.449024036862738, 5.447157628173758, 5.446079267232049, 5.444387500812182, 5.444819715172349, 5.444711686292888, 5.443846977233623, 5.443017602700566, 5.443053669872931, 5.442873292154405, 5.441826424635631, 5.440380658785027, 5.439475985290429, 5.437192582564221, 5.434831213480905, 5.433156720085294, 5.43155238817568, 5.4295799289894235, 5.4279698584546505, 5.426283826534591, 5.424999061800002, 5.4222404321002635, 5.418735209530506, 5.414030008566028, 5.4089293739536, 5.4031645904942085, 5.39895103323657, 5.395022482067899, 5.391420369905287, 5.388338828128533, 5.3850184120565, 5.381418392794112, 5.377689834276338, 5.374411071780559, 5.369763863211086, 5.365835646915258, 5.362361312278351, 5.3582860713371385, 5.3541547202091495, 5.350520778319755, 5.346714723420052, 5.3434522073620006, 5.3404588581490025, 5.339379060338126, 5.337336248437323, 5.334163626607549, 5.331505335906627, 5.3291634143670406, 5.326694435218725, 5.324950339323856, 5.323243870482882, 5.322063889460251, 5.321208552665565, 5.320311707930306, 5.31949568113931, 5.31786162713708, 5.315282573478865, 5.313107731194279, 5.31187458409755, 5.310351597180264, 5.3094449249888935, 5.30878502231147, 5.308207266532392, 5.308496186147148, 5.3084549240976155, 5.307339973469031, 5.307174707566101, 5.3065546633390435, 5.306802746997365, 5.307381347613552, 5.308454957094736, 5.310186844758283, 5.312861256249118, 5.315077641822855, 5.317657223383789, 5.321575259363113, 5.323853720649384, 5.324828617096361, 5.325437436981249, 5.32535626510589, 5.325640272978207, 5.325802531616205, 5.326410759031407, 5.326086412791581, 5.326370229606921, 5.325843100269389, 5.325559133785191 ]
[ 5.553107132175521, 5.556123965748301, 5.5584891202450715, 5.559950466343876, 5.56137762593435, 5.562162495532683, 5.563106732949134, 5.564066057633636, 5.564976567633574, 5.565487372611225, 5.5659341074498965, 5.566316864247042, 5.566428477242105, 5.5665878982193355, 5.566093613628899, 5.565056406688956, 5.563826328702525, 5.562514706316212, 5.5606242255217095, 5.558183751088876, 5.55564061307465, 5.553575596697785, 5.551651947390461, 5.549821850841228, 5.547289834208402, 5.545142346207375, 5.543006554646201, 5.540620815776324, 5.537441892460307, 5.534499768054932, 5.531879093054562, 5.52949971332424, 5.527612014353036, 5.525770564646274, 5.52452441389611, 5.523193482771159, 5.5220774544311775, 5.5198249604132945, 5.518086236692424, 5.516411531138831, 5.514347786083982, 5.511690536083939, 5.508806676268314, 5.506134641540987, 5.502606104448543, 5.499883347486155, 5.49643524498012, 5.4930095284127445, 5.489451505994948, 5.485604249293939, 5.482193200937639, 5.478996700632124, 5.475580456399136, 5.472117454651126, 5.46837866986501, 5.464820010092929, 5.461461158278737, 5.45791329406815, 5.454192273327007, 5.45077957170389, 5.447031861345944, 5.443432339911405, 5.43992837371106, 5.436412093805159, 5.4329016234663765, 5.429945470943083, 5.427713449721094, 5.425513148174017, 5.423381570784239, 5.421743052467939, 5.4199172790238865, 5.417533227072283, 5.414828119121356, 5.41246907617283, 5.410011249030891, 5.407995796581612, 5.406051143791416, 5.403933904429376, 5.40154899773854, 5.399591747817825, 5.397762779930815, 5.395400927527495, 5.393090364217082, 5.391192470323403, 5.389481280642308, 5.387271419209639, 5.384884627571657, 5.382779517158278, 5.380631577019978, 5.378613688212672, 5.376900093583705, 5.375415173022717, 5.373406054071764, 5.371160341310783, 5.368268346680057, 5.36521199270152, 5.361422407618815, 5.357991599633237, 5.354903625534906, 5.3524382100648245, 5.350105271095813, 5.347945417687359, 5.345761013458754, 5.343551907450565, 5.341996627192887, 5.339579168338894, 5.337015467201653, 5.335148656789887, 5.332754847365814, 5.3307589835931415, 5.329183671240765, 5.327767805313293, 5.326957842726502, 5.326755257631809, 5.327302169131836, 5.327545143132847, 5.327889251228277, 5.327686846662158, 5.326998364538284, 5.326066133605545, 5.325153322811841, 5.324442789573488, 5.3239349577178565, 5.323813038713555, 5.323203228757181, 5.322938862788562, 5.321860326671269, 5.320434054535406 ]
[ -2.7893892053290887, -2.975523370671838, -3.3409636075243974, -3.887321325831358, -3.907260199106765, -4.919862584287882, -6.173405590928516, -6.069472352219538, -5.773306136833548, -6.50322143693961, -6.456504404860377, -5.56091081168621, -4.358312058559731, -3.9709604848136717, -3.469440280055526, -3.4241399165363635, -2.8952568383659187, -2.2754727436798206, -1.3393418965984356, -1.3660030911867551, -0.8764696043928879, 0.19980195162836978, 0.9495321785234694, 0.8793105659902434, 0.6793514968953573, 1.331659024707811, 1.715639040586444, 1.7160526026785856, 1.9186019602241178, 1.8820080231958443, 1.565543459488655, 0.8952565538245079, 1.6314197661240009, 2.2816254809864063, 3.8596740520440367, 4.842940043743761, 6.220467809421791, 6.099396561898771, 5.510131933108316, 4.1989492556289045, 2.526334842197438, 1.0601640842469284, 0.05315391265084113, -0.5495629023127853, -1.4724660622728751, -0.629216608482654, -0.3176858173365895, -0.7380918389330544, -0.6040036728531479, -0.5110724070361963, -0.2880302934090029, -0.2817781682789162, -0.634558419293791, -0.9370539975900201, -2.4988934352442493, -2.6874603587228085, -2.0950504249468196, -1.773681866569019, -1.5711407261539314, -1.162798878975492, -1.1550216344896995, -1.1726173225334655, -1.23444140221984, -1.6052583987558844, -1.5081467022155657, -1.5024986445639268, -0.9444602774425821, 0.15618381447943186, 0.9322755130982703, 1.0470966477244623, 0.9305991542936596, 0.38575392922129303, -0.17640877343989736, -0.5279934213187296, -0.8556532727804242, -0.7341458935864154, -0.2080967532788769, -0.0622133765157713, -0.034394891184264864, -0.01811551274800216, 0.5967452637401518, 0.7230940167684246, 0.8861637819161885, 1.0936153065306726, 1.315516976191999, 1.308358472477547, 0.9315231053065371, 0.9152966458287075, 1.028093670709656, 1.1496485919280452, 1.427332478281098, 1.4657881365330203, 1.7001420255586126, 1.594145323985793, 1.6279455503963112, 1.4565291345650664, 1.0663760399925133, 0.684856159625264, 0.7741758474584417, 1.1521619580271514, 0.922369752869475, 0.7366332968218927, 0.5227248333083594, 0.36503645983930255, 0.7289190788344513, 0.8881550339104249, 0.46173468287260233, 0.6474000065708538, 0.24765047811213714, 0.5869142355554366, 1.5618223071331814, 2.1780470062813926, 3.0111262099369265, 4.1850147466199195, 4.415877931193022, 4.448573705050443, 4.88797740357947, 3.7920924613192017, 1.9423695247135484, 0.3831744501064174, -1.0088513822942842, -1.7099671460894248, -1.9693171832856584, -1.9336929862202208, -2.444981461457722, -2.3407846417959433, -3.064203049630482, -3.3036219008053793 ]
000001.SZ
[ 5.267168746215161, 5.273599378635714, 5.252873248118597, 5.16681363112225, 5.142263376574627, 5.153891414569746, 5.1625245617144495, 5.163955915234384, 5.1653857939954815, 5.189381578324422, 5.197714957570101, 5.178160703565869 ]
[ "2004-10-18", "2004-10-19", "2004-10-20", "2004-10-21", "2004-10-22", "2004-10-25", "2004-10-26", "2004-10-27", "2004-10-28", "2004-10-29", "2004-11-01", "2004-11-02" ]
[ "2004-09-27", "2004-09-28", "2004-09-29", "2004-09-30", "2004-10-08", "2004-10-11", "2004-10-12", "2004-10-13", "2004-10-14", "2004-10-15", "2004-10-18", "2004-10-19", "2004-10-20", "2004-10-21", "2004-10-22", "2004-10-25", "2004-10-26", "2004-10-27", "2004-10-28", "2004-10-29", "2004-11-01", "2004-11-02", "2004-11-03", "2004-11-04", "2004-11-05", "2004-11-08", "2004-11-09", "2004-11-10", "2004-11-11", "2004-11-12", "2004-11-15", "2004-11-16", "2004-11-17", "2004-11-18", "2004-11-19", "2004-11-22", "2004-11-23", "2004-11-24", "2004-11-25", "2004-11-26", "2004-11-29", "2004-11-30", "2004-12-01", "2004-12-02", "2004-12-03", "2004-12-06", "2004-12-07", "2004-12-08", "2004-12-09", "2004-12-10", "2004-12-14", "2004-12-15", "2004-12-16", "2004-12-17", "2004-12-20", "2004-12-21", "2004-12-22", "2004-12-23", "2004-12-24", "2004-12-27", "2004-12-28", "2004-12-29", "2004-12-30", "2004-12-31", "2005-01-04", "2005-01-05", "2005-01-06", "2005-01-07", "2005-01-10", "2005-01-12", "2005-01-13", "2005-01-14", "2005-01-17", "2005-01-18", "2005-01-19", "2005-01-20", "2005-01-21", "2005-01-24", "2005-01-25", "2005-01-26", "2005-01-27", "2005-01-28", "2005-01-31", "2005-02-01", "2005-02-02", "2005-02-03", "2005-02-04", "2005-02-16", "2005-02-17", "2005-02-18", "2005-02-21", "2005-02-22", "2005-02-23", "2005-02-24", "2005-02-25", "2005-02-28", "2005-03-01", "2005-03-02", "2005-03-03", "2005-03-04", "2005-03-07", "2005-03-08", "2005-03-09", "2005-03-10", "2005-03-11", "2005-03-14", "2005-03-15", "2005-03-16", "2005-03-17", "2005-03-18", "2005-03-21", "2005-03-22", "2005-03-23", "2005-03-24", "2005-03-25", "2005-03-28", "2005-03-29", "2005-03-30", "2005-03-31", "2005-04-01", "2005-04-04", "2005-04-05", "2005-04-06", "2005-04-07", "2005-04-08", "2005-04-11", "2005-04-12", "2005-04-13" ]
[ 5.33573115974272, 5.326045854008257, 5.312573266606211, 5.318719813916184, 5.3236097992103755, 5.328475988861548, 5.305147984668835, 5.317493817444531, 5.282533961346667, 5.2850715264644945, 5.267168746215161, 5.273599378635714, 5.252873248118597, 5.16681363112225, 5.142263376574627, 5.153891414569746, 5.1625245617144495, 5.163955915234384, 5.1653857939954815, 5.189381578324422, 5.197714957570101, 5.178160703565869, 5.1809781698805555, 5.158217592114053, 5.159655119286496, 5.146639460228137, 5.145183086677962, 5.179570428987438, 5.173920696445319, 5.16681363112225, 5.179570428987438, 5.193556670962177, 5.175336407564411, 5.1921670946704035, 5.222306353991814, 5.21824928355255, 5.203231661547358, 5.187985625912723, 5.193556670962177, 5.190775028000301, 5.173920696445319, 5.1725035452821375, 5.156777419458881, 5.1653857939954815, 5.168238862977888, 5.1625245617144495, 5.1653857939954815, 5.159655119286496, 5.178160703565869, 5.156777419458881, 5.146639460228137, 5.159655119286496, 5.163955915234384, 5.152445571981748, 5.145183086677962, 5.145183086677962, 5.161090582940576, 5.148094296885421, 5.1393351167955394, 5.129017853705938, 5.120089817854658, 5.1155951294924655, 5.103510390277394, 5.105028690146386, 5.09435002087873, 5.085104962734679, 5.09435002087873, 5.092814794125158, 5.105028690146386, 5.095882282133404, 5.101989781668105, 5.09127782184176, 5.052057428496542, 5.047245551691256, 5.0375524224855965, 5.012900060908074, 5.077334604047313, 5.086651444519279, 5.06161163826039, 5.060025278337656, 5.034300387099219, 5.039174158902677, 5.021185445021391, 5.026124054872219, 5.0757736353057945, 5.06161163826039, 5.106545293972548, 5.105028690146386, 5.100466247896166, 5.106545293972548, 5.123074893807577, 5.127535569864384, 5.117095804537929, 5.1110801476596555, 5.112587608428511, 5.0881961553043515, 5.0757736353057945, 5.072643742296867, 5.08200418505643, 5.069504022292199, 5.050455827321505, 5.067930143072952, 5.058436397878108, 5.0375524224855965, 5.031037741464403, 5.0244803409182435, 5.0095673907570735, 4.999499520883857, 5.006222907152114, 4.999499520883857, 5.001184778314721, 4.931470145699361, 4.898439620022879, 4.905874598510397, 4.905874598510397, 4.8871824654982445, 4.8871824654982445, 4.848716184670448, 4.870055117058399, 4.942242242681272, 4.909571460391723, 4.922404264541818, 4.944026720767173, 5.039174158902677, 5.134926880884915, 5.156777419458881, 5.112587608428511, 5.148094296885421 ]
[ 5.372012586864771, 5.344129449839768, 5.324828487251407, 5.319128145619116, 5.318311152042912, 5.3236097992103755, 5.319128308853148, 5.31708465414342, 5.301829857190488, 5.29516022133914, 5.278289303843204, 5.27530732098087, 5.2645845937318505, 5.232154059493758, 5.188451159937209, 5.1543730903950635, 5.15292755907344, 5.16013383615835, 5.163956105868729, 5.172975963262157, 5.184254465103653, 5.188451159937209, 5.185655259028689, 5.172503356270285, 5.166337911901694, 5.15485434194314, 5.150513751422414, 5.157257515587147, 5.166337721720863, 5.173448535835489, 5.173448535835489, 5.180039896178953, 5.182851519136134, 5.187054279756114, 5.196792448534739, 5.2109964871220145, 5.214629370097415, 5.203231844839525, 5.194944503828297, 5.190775028000301, 5.18612169247466, 5.179100929061929, 5.167764011355348, 5.164909585330928, 5.1634792157249, 5.1653857939954815, 5.1653857939954815, 5.1625245617144495, 5.167763821445541, 5.164909394878263, 5.1606123239700095, 5.154372897925086, 5.156777227451109, 5.158696805844685, 5.153891414569746, 5.147609780243276, 5.150513751422414, 5.15147993516575, 5.149546633265164, 5.138846141019998, 5.129511855092596, 5.121583171337089, 5.113089590787811, 5.108059198006949, 5.100974147409593, 5.094861035544079, 5.09127782184176, 5.09076476723633, 5.097412606657907, 5.097922059089054, 5.100974147409593, 5.09639292250853, 5.082004391971598, 5.063722245585382, 5.045636648174907, 5.032670286198738, 5.042948874501569, 5.059495720347514, 5.075252562133208, 5.069504022292199, 5.052057215291177, 5.044562319521552, 5.031582146691209, 5.028856715518043, 5.041333253077557, 5.054720438746314, 5.0814865562236475, 5.09127782184176, 5.104016746414085, 5.104016746414085, 5.110074513429675, 5.119092609715441, 5.122577900191521, 5.1185936324887225, 5.113591120805751, 5.104016746414085, 5.092302937257005, 5.078893762642038, 5.076814759814205, 5.07473142572735, 5.067405385635278, 5.062667182322878, 5.058966305252026, 5.054720013469565, 5.042410624000657, 5.031037741464403, 5.021735458686675, 5.011235114168223, 5.005105365519943, 5.001745676043864, 5.002306483423922, 4.977907995244526, 4.944620365086239, 4.912028464084775, 4.9034024093650075, 4.899682628262476, 4.89345207851184, 4.874524068626321, 4.86877496275322, 4.887811072990022, 4.907724614643855, 4.924829735270152, 4.9254353663504205, 4.969834364168955, 5.042410839272677, 5.111583088002505, 5.134926684635497, 5.1393351167955394 ]
[ 5.376340991090554, 5.365640725173632, 5.351272274690526, 5.332835308216369, 5.323365818259182, 5.321900974175765, 5.3177389408605915, 5.318719911896606, 5.311586737743419, 5.30390482757386, 5.291640928654055, 5.285325334408221, 5.2723165561399155, 5.249989565472314, 5.222036250210645, 5.199373111483856, 5.17646708334269, 5.157929493319027, 5.15764154170948, 5.167098611999156, 5.175901792234644, 5.179006889947447, 5.182383482656221, 5.18097805743047, 5.175053312515932, 5.164814202096523, 5.1582173620363125, 5.157929493319027, 5.161090812358203, 5.1625245617144495, 5.169093255681061, 5.178725057643463, 5.177878971042079, 5.1815404870467425, 5.192723156919235, 5.200477279224728, 5.202406396305273, 5.204881249590435, 5.2051558068055295, 5.19882051485097, 5.189938968326792, 5.183786935433712, 5.177596707798934, 5.17193578159497, 5.167383853652756, 5.165100096010576, 5.163670037211978, 5.164242283293403, 5.16681328895954, 5.164528226423767, 5.161377657922048, 5.160229552038481, 5.161090697649397, 5.155912434550829, 5.153602297669636, 5.153313212761212, 5.153602297669636, 5.15041717830156, 5.147803498828673, 5.144599709619495, 5.139628270337948, 5.130498534995041, 5.121583171337089, 5.114693762458281, 5.107756681158845, 5.1007710185586035, 5.096494896937511, 5.094349898252911, 5.094349898252911, 5.094656538424968, 5.0980241220645235, 5.097412688158459, 5.08942996175328, 5.077958808537313, 5.066354539496595, 5.04853089891192, 5.045636476511939, 5.052696712213658, 5.055570800513731, 5.060025151429665, 5.064143706630429, 5.056527039683575, 5.0433795674947905, 5.036252877143511, 5.039498579441083, 5.04499227538146, 5.058754757205532, 5.0754611489495405, 5.090046294592513, 5.096188820048387, 5.108361824898946, 5.112587608428511, 5.114994468579304, 5.117095564801754, 5.118294246323885, 5.111382062773162, 5.101075818168013, 5.092200411546484, 5.086342586655029, 5.0776468796874745, 5.070132755415709, 5.068560117872768, 5.065723173265371, 5.056845498108119, 5.049172825215878, 5.044024808036321, 5.0323440773784585, 5.020525161075316, 5.014230689575428, 5.0078962129027085, 5.003202942470959, 4.987966419033687, 4.968327613156947, 4.9482952434394045, 4.929301731405537, 4.905874598510397, 4.896945967766095, 4.8871824654982445, 4.879986751587126, 4.887559677409009, 4.892076057273674, 4.8991856103596, 4.918022805581816, 4.952546188473508, 4.993749935431042, 5.044025065946091, 5.080450245360789, 5.119192255673315 ]
[ 5.332895830733408, 5.333258237111352, 5.333801588473506, 5.334706550665496, 5.336032331246275, 5.337657014935934, 5.337296223533396, 5.337657038971537, 5.3372962475776715, 5.336212995434037, 5.335249139960942, 5.333499768418107, 5.329325142791387, 5.32116781999004, 5.310845782174022, 5.299354603431825, 5.288677451510893, 5.277693550168378, 5.265295781036815, 5.256074962682218, 5.249070266749419, 5.241619096825543, 5.234978552141137, 5.226884064273664, 5.21852033077802, 5.209197668610895, 5.201028740909803, 5.193765024230143, 5.188125308877283, 5.181961989427055, 5.177384986282886, 5.173141398511789, 5.169093255681061, 5.170373392330989, 5.174416395053738, 5.177667281079373, 5.179711320436439, 5.18090763308072, 5.1823132133666165, 5.182383426510139, 5.18118887912821, 5.18090763308072, 5.179711320436439, 5.18006330747754, 5.180485545326657, 5.181259199361014, 5.182242967215878, 5.181259199361014, 5.181470074197295, 5.180977916867845, 5.1793591531406955, 5.177667224667868, 5.177102583551861, 5.1751239241263285, 5.1712258220891405, 5.167526330001353, 5.165385765441185, 5.1633837627132895, 5.160660332298603, 5.15756956962794, 5.154902435125421, 5.152083379350592, 5.149474114873575, 5.14649412197419, 5.142847942559806, 5.139041760022827, 5.135515455838385, 5.1321981992588475, 5.128499422760808, 5.125456169105668, 5.123223556548374, 5.119790460949818, 5.114242834189818, 5.10904212885713, 5.103738282268512, 5.0972598323845535, 5.0929686377972345, 5.089815137301604, 5.085878595329471, 5.082392261946699, 5.078114580691298, 5.074288079335575, 5.070211240754858, 5.0662754986320655, 5.065328603542946, 5.064143738227028, 5.064775849519622, 5.065407561499926, 5.065170732051779, 5.0657232994522925, 5.066827487591929, 5.068717549581586, 5.072016586428083, 5.075226595090945, 5.078971625663588, 5.082625110254896, 5.082547531196687, 5.0818489245383125, 5.082857873346588, 5.08332320606066, 5.084098279719449, 5.085491900239325, 5.087269800444221, 5.087810262965498, 5.085646596219817, 5.083865774223578, 5.079127364647794, 5.073975128345668, 5.069346777225439, 5.064064712013208, 5.057959622548492, 5.048370288731547, 5.037795850675962, 5.027764383352208, 5.017548443121126, 5.007728941408583, 4.998487507604992, 4.987625214419862, 4.977074856648294, 4.970499869388554, 4.963356981503073, 4.955810472956694, 4.949802892361735, 4.949891483927171, 4.955810508168545, 4.96335705139732, 4.9690232653589135, 4.977247369112488 ]
[ 5.324828617096361, 5.325437436981249, 5.32535626510589, 5.325640272978207, 5.325802531616205, 5.326410759031407, 5.326086412791581, 5.326370229606921, 5.325843100269389, 5.325559133785191, 5.324300641809852, 5.322837167459363, 5.321290061903959, 5.3172072735201485, 5.312532451780605, 5.308207266532392, 5.303531565620724, 5.298958877402607, 5.295076520675604, 5.291304987185764, 5.28844592041672, 5.284226488113178, 5.279054574514578, 5.273086460770546, 5.2663940293290565, 5.258182011237115, 5.250252032126044, 5.243140188763136, 5.234867461541738, 5.227823941221656, 5.222441072860604, 5.217842742000723, 5.213132393394325, 5.20871899161752, 5.205110125683482, 5.20116661392831, 5.197576423474419, 5.193001016581558, 5.189892605325884, 5.186588057556593, 5.183366080202353, 5.179852135749452, 5.176561267467415, 5.176514167101119, 5.177361465172577, 5.177643738401677, 5.177737811774558, 5.177596707798934, 5.178019978806058, 5.1769378964673205, 5.17524184410828, 5.174628689368247, 5.174062338910249, 5.173873490415176, 5.173401213089614, 5.1733539825297745, 5.173873490415176, 5.172834185720706, 5.171699165510271, 5.1704680858206915, 5.168523722686409, 5.165957059363774, 5.163622325718905, 5.1607560169249025, 5.156489155075104, 5.152059255518456, 5.148433357632314, 5.14528022484035, 5.142312059629337, 5.139139535633624, 5.136741286545597, 5.13404248450286, 5.1306464037759, 5.126793405339472, 5.122527948804701, 5.117694965371215, 5.1147438463748855, 5.11228627794064, 5.108361764439152, 5.105130091061275, 5.101431178572717, 5.09741274928387, 5.092661428349982, 5.088453272483504, 5.086084823102889, 5.083245608812801, 5.081331049667561, 5.079827864160637, 5.078478266183714, 5.077698833024911, 5.077802793938942, 5.078218529550048, 5.078686035992539, 5.078893741886059, 5.079516600841574, 5.079620372960252, 5.0789975786569075, 5.078322457220637, 5.077542902562349, 5.0766586706235595, 5.074939954557217, 5.074157736700825, 5.074366364333071, 5.074053375275342, 5.073844661466853, 5.074209892476187, 5.072016586428083, 5.069189507428779, 5.067405385635278, 5.065460207192936, 5.064407187551039, 5.0610829198957905, 5.0573762701660785, 5.053709066128184, 5.048370310130838, 5.042949068142135, 5.035927705091378, 5.0278190485133925, 5.020415049346127, 5.014895052871949, 5.007728941408583, 5.000735721288209, 4.99476689888325, 4.992165528811397, 4.993014556746063, 4.995613721985989, 4.996967131106496, 4.999780864001842 ]
[ 5.326998364538284, 5.326066133605545, 5.325153322811841, 5.324442789573488, 5.3239349577178565, 5.323813038713555, 5.323203228757181, 5.322938862788562, 5.321860326671269, 5.320434054535406, 5.318719846576326, 5.31737089798248, 5.315835785718863, 5.313333630992452, 5.310660492448464, 5.308207266532392, 5.306016956812893, 5.303718172570614, 5.30122704598882, 5.299271328048706, 5.29754128213909, 5.29557832713544, 5.293318258470105, 5.290927067099709, 5.288530144225282, 5.285895314674369, 5.283190039981015, 5.281092644098033, 5.279160846479622, 5.276991103107594, 5.274944674146294, 5.273086469316812, 5.270817778502221, 5.268887483079443, 5.267276056684916, 5.265748168274548, 5.263894351347675, 5.261907395555468, 5.26017639293283, 5.258485775513517, 5.256314127758394, 5.25389806746541, 5.251541685693894, 5.249333001022742, 5.247229121311911, 5.245054845031162, 5.242611394462526, 5.2401177608559255, 5.238260052011559, 5.235755530480651, 5.233444922997915, 5.230928297567738, 5.227935745480342, 5.224709872980165, 5.220978189927696, 5.216667201634868, 5.212791794294574, 5.208604926788704, 5.203782009824099, 5.19955716893709, 5.195845738847021, 5.192236378449297, 5.188683734117033, 5.185025032580316, 5.181095111125022, 5.176914346020491, 5.1733067402961, 5.16942525295031, 5.166385294328565, 5.163145190479029, 5.1603253926873744, 5.157209602711305, 5.153867334315467, 5.151962773663341, 5.1503204992276705, 5.148118516556267, 5.146736777040769, 5.145474579666911, 5.143797282388287, 5.141678400447069, 5.139017358602159, 5.1367658219237695, 5.134189918587593, 5.132075180993452, 5.13069573449668, 5.129314392366127, 5.1286724011774645, 5.127411907430167, 5.12617458975828, 5.125158840668961, 5.124191691570114, 5.123049742171285, 5.122055681586033, 5.120662324617202, 5.118743291965821, 5.116495594840706, 5.114318013040012, 5.112361654202969, 5.110451769926574, 5.1083870060852155, 5.106317970171795, 5.1045483165124095, 5.102902262166862, 5.100771038865429, 5.098482533692422, 5.096188779248208, 5.093608401387646, 5.090970041173416, 5.088093238504473, 5.085491848690627, 5.083090520265072, 5.079412807580522, 5.075174471483612, 5.0712320567010964, 5.0674053541415685, 5.063300301144568, 5.0588870382113456, 5.05416153284985, 5.049868015724443, 5.0467899012906505, 5.043379535235256, 5.040227385967081, 5.037606511944806, 5.036469563691285, 5.037200612782056, 5.038498927880944, 5.038823243448082, 5.03982256022864 ]
[ 1.9423695247135484, 0.3831744501064174, -1.0088513822942842, -1.7099671460894248, -1.9693171832856584, -1.9336929862202208, -2.444981461457722, -2.3407846417959433, -3.064203049630482, -3.3036219008053793, -3.730420712573843, -3.6371776353883862, -3.885061328177405, -5.825515343777252, -7.243166696589625, -7.444105665033416, -6.918788639064584, -6.109683314255195, -5.151181652873698, -3.6266994067874023, -2.1703354371197783, -1.4666372290683753, -0.7573685407360529, -0.6547794747735907, -0.3935618209518452, -0.3649950191094842, -0.22747834360471586, 0.7698285632450848, 1.358017011331457, 1.6239273365351803, 2.1171781300849872, 2.754173383600932, 2.707258190875807, 3.0261631432574774, 3.8700220626105093, 4.19164916403227, 3.904113837493628, 3.240954876463948, 2.848652643376502, 2.4486227828062903, 1.739858957744259, 1.2219898595516376, 0.5288397471023565, 0.30373960484542195, 0.2554000497622866, 0.1282346803915182, 0.1496046209093409, 0.07104453147905865, 0.4765757765246681, 0.2692106848767706, -0.05663807396341358, 0.0713209080177526, 0.28526679139172284, 0.19005342357153499, 0.0013878828559716894, -0.07631840801777301, 0.270971209113017, 0.2272701620011297, 0.036054176187573894, -0.269613990953669, -0.5984333107980291, -0.8273973367115444, -1.1395190233653372, -1.1974577812148812, -1.3457241618983868, -1.5078450052887185, -1.2835785073136572, -1.0494650154996465, -0.5317021167390381, -0.3090750734736476, 0.036893034450397266, 0.09072173259512173, -0.6162762780394067, -1.0592763756291097, -1.4069481430980417, -1.9607958878544824, -0.8543229536382064, 0.1511996298362508, 0.3379899860843647, 0.47995314870157557, 0.10637036561749369, 0.035619942648031255, -0.28867227133602746, -0.3072300117018827, 0.7614843565380109, 1.1768141456930206, 2.371411036162959, 3.0285704654862498, 3.243679207351337, 3.3865392439574205, 3.6924098466529287, 3.82056574184416, 3.502640507077863, 3.009567988243832, 2.5853638381187594, 1.6778879687379058, 0.7666777042569035, 0.09071439059399354, -0.14714851683436994, -0.5446057098345644, -1.147728788556737, -1.1111895518851864, -1.2158744201880127, -1.6243063026038704, -1.9106627191083476, -2.1011385352187877, -2.37637777598182, -2.589135561428961, -2.4263716037399607, -2.2866894011129446, -2.003925908270099, -2.9507908587341207, -3.9095859226007494, -4.114270693250825, -3.9538984814231704, -3.883390639256154, -3.544773375797277, -3.6863414862252384, -3.1232964225148567, -1.2470144749229473, -0.4630377744362324, 0.3944669731721415, 1.411840294648755, 3.8776841143048397, 7.3048929368797975, 9.637723366283934, 9.703608880991679, 10.047157695284112 ]
000001.SZ
[ 5.106545293972548, 5.1110801476596555, 5.080450494045126, 5.129017853705938, 5.1110801476596555, 5.0078962129027085, 4.975607591308999, 5.01953358660258, 4.963444450331875, 4.991032406850704, 5.044024936991214, 5.026124054872219 ]
[ "2005-04-14", "2005-04-15", "2005-04-18", "2005-04-19", "2005-04-20", "2005-04-22", "2005-04-25", "2005-04-26", "2005-04-27", "2005-04-28", "2005-04-29", "2005-05-09" ]
[ "2005-02-22", "2005-02-23", "2005-02-24", "2005-02-25", "2005-02-28", "2005-03-01", "2005-03-02", "2005-03-03", "2005-03-04", "2005-03-07", "2005-03-08", "2005-03-09", "2005-03-10", "2005-03-11", "2005-03-14", "2005-03-15", "2005-03-16", "2005-03-17", "2005-03-18", "2005-03-21", "2005-03-22", "2005-03-23", "2005-03-24", "2005-03-25", "2005-03-28", "2005-03-29", "2005-03-30", "2005-03-31", "2005-04-01", "2005-04-04", "2005-04-05", "2005-04-06", "2005-04-07", "2005-04-08", "2005-04-11", "2005-04-12", "2005-04-13", "2005-04-14", "2005-04-15", "2005-04-18", "2005-04-19", "2005-04-20", "2005-04-22", "2005-04-25", "2005-04-26", "2005-04-27", "2005-04-28", "2005-04-29", "2005-05-09", "2005-05-10", "2005-05-11", "2005-05-12", "2005-05-13", "2005-05-16", "2005-05-17", "2005-05-18", "2005-05-19", "2005-05-20", "2005-05-23", "2005-05-24", "2005-05-25", "2005-05-26", "2005-05-27", "2005-05-30", "2005-05-31", "2005-06-01", "2005-06-02", "2005-06-03", "2005-06-06", "2005-06-07", "2005-06-08", "2005-06-09", "2005-06-10", "2005-06-13", "2005-06-14", "2005-06-15", "2005-06-16", "2005-06-20", "2005-06-21", "2005-06-22", "2005-06-23", "2005-06-24", "2005-06-27", "2005-06-28", "2005-06-29", "2005-06-30", "2005-07-01", "2005-07-04", "2005-07-05", "2005-07-06", "2005-07-07", "2005-07-08", "2005-07-11", "2005-07-12", "2005-07-13", "2005-07-14", "2005-07-15", "2005-07-18", "2005-07-19", "2005-07-20", "2005-07-21", "2005-07-22", "2005-07-25", "2005-07-26", "2005-07-27", "2005-07-28", "2005-07-29", "2005-08-01", "2005-08-02", "2005-08-03", "2005-08-04", "2005-08-05", "2005-08-08", "2005-08-09", "2005-08-10", "2005-08-11", "2005-08-12", "2005-08-15", "2005-08-16", "2005-08-17", "2005-08-18", "2005-08-19", "2005-08-22", "2005-08-23", "2005-08-24", "2005-08-25", "2005-08-26", "2005-08-29" ]
[ 5.127535569864384, 5.117095804537929, 5.1110801476596555, 5.112587608428511, 5.0881961553043515, 5.0757736353057945, 5.072643742296867, 5.08200418505643, 5.069504022292199, 5.050455827321505, 5.067930143072952, 5.058436397878108, 5.0375524224855965, 5.031037741464403, 5.0244803409182435, 5.0095673907570735, 4.999499520883857, 5.006222907152114, 4.999499520883857, 5.001184778314721, 4.931470145699361, 4.898439620022879, 4.905874598510397, 4.905874598510397, 4.8871824654982445, 4.8871824654982445, 4.848716184670448, 4.870055117058399, 4.942242242681272, 4.909571460391723, 4.922404264541818, 4.944026720767173, 5.039174158902677, 5.134926880884915, 5.156777419458881, 5.112587608428511, 5.148094296885421, 5.106545293972548, 5.1110801476596555, 5.080450494045126, 5.129017853705938, 5.1110801476596555, 5.0078962129027085, 4.975607591308999, 5.01953358660258, 4.963444450331875, 4.991032406850704, 5.044024936991214, 5.026124054872219, 5.06161163826039, 5.042411054544653, 5.042411054544653, 5.014562904260898, 4.994427995851842, 5.021185445021391, 5.034300387099219, 5.044024936991214, 5.045636862753574, 5.004546126017427, 5.0375524224855965, 5.039174158902677, 5.034300387099219, 5.035928051766789, 5.0277644161194335, 5.012900060908074, 5.002867200430544, 4.973879327624454, 4.982492988149975, 5.001184778314721, 5.001184778314721, 5.08973848363774, 5.0881961553043515, 5.103510390277394, 5.09127782184176, 5.0742096005281985, 5.047245551691256, 5.071075428307664, 5.0742096005281985, 5.0742096005281985, 5.0881961553043515, 5.048852298574265, 5.058436397878108, 5.078893762642038, 5.052057428496542, 5.047245551691256, 4.999499520883857, 4.975607591308999, 4.984206441780304, 4.970413119647968, 4.954664410157594, 4.95289953715526, 4.916924434696982, 4.922404264541818, 4.979055871776266, 4.965191524497596, 4.970413119647968, 4.95289953715526, 4.951131543868494, 4.963444450331875, 4.975607591308999, 4.973879327624454, 5.002867200430544, 5.001184778314721, 5.012900060908074, 5.022834579303238, 5.014562904260898, 4.999499520883857, 4.999499520883857, 5.014562904260898, 5.0277644161194335, 5.017879656886892, 5.047245551691256, 5.050455827321505, 5.055251680796953, 5.060025278337656, 5.086651444519279, 5.044024936991214, 5.060025278337656, 5.035928051766789, 5.042411054544653, 5.014562904260898, 5.006222907152114, 5.017879656886892, 5.0095673907570735, 5.01622298715528, 5.012900060908074, 5.035928051766789, 5.0244803409182435 ]
[ 5.119092609715441, 5.122577900191521, 5.1185936324887225, 5.113591120805751, 5.104016746414085, 5.092302937257005, 5.078893762642038, 5.076814759814205, 5.07473142572735, 5.067405385635278, 5.062667182322878, 5.058966305252026, 5.054720013469565, 5.042410624000657, 5.031037741464403, 5.021735458686675, 5.011235114168223, 5.005105365519943, 5.001745676043864, 5.002306483423922, 4.977907995244526, 4.944620365086239, 4.912028464084775, 4.9034024093650075, 4.899682628262476, 4.89345207851184, 4.874524068626321, 4.86877496275322, 4.887811072990022, 4.907724614643855, 4.924829735270152, 4.9254353663504205, 4.969834364168955, 5.042410839272677, 5.111583088002505, 5.134926684635497, 5.1393351167955394, 5.122577701503597, 5.122080460663241, 5.099449470991079, 5.107050116083941, 5.107050116083941, 5.08407223163279, 5.033213803626027, 5.001184553982405, 4.986486716825163, 4.991599026404859, 5.000061813570098, 5.020635348685675, 5.044025151915999, 5.043487480565991, 5.048852298574265, 5.033214238147923, 5.017327738537376, 5.0101233853155325, 5.016775294543838, 5.033214020886998, 5.041333253077557, 5.031582364306965, 5.029402527168987, 5.027217709391026, 5.037011042264429, 5.036469585346764, 5.032670503577826, 5.0255762314388805, 5.014562904260898, 4.996685333153492, 4.986487172132843, 4.9859174200757055, 4.994992920929625, 5.031582364306965, 5.060554344643145, 5.093838744943874, 5.094350020878729, 5.089738072995621, 5.071075009929744, 5.064249149453841, 5.064249149453841, 5.073165967522692, 5.0788935550822325, 5.070551691324643, 5.065302335438499, 5.062139444029991, 5.063194853098934, 5.059496143598109, 5.033214020886998, 5.007895990070942, 4.986486716825163, 4.976758569698582, 4.969834132692323, 4.959356736442224, 4.941646708314406, 4.930868400234444, 4.939858451325995, 4.955839968316039, 4.971569857775791, 4.962861646432147, 4.958186010172761, 4.955839968316039, 4.963444450331875, 4.970991540362814, 4.984206441780304, 4.9927317557219775, 5.005664069118768, 5.01234560845225, 5.016775294543838, 5.01234560845225, 5.004545902437902, 5.004545902437902, 5.01400893031406, 5.020084729445206, 5.031037741464403, 5.038634088356337, 5.050989766011514, 5.055251893322327, 5.067405175677197, 5.06372203485257, 5.06372203485257, 5.046709609536179, 5.0461733799930775, 5.031037959198662, 5.021185664911435, 5.012900504346996, 5.011235336257167, 5.014563125612005, 5.012900504346996, 5.021735458686675, 5.0244803409182435 ]
[ 5.112587608428511, 5.114994468579304, 5.117095564801754, 5.118294246323885, 5.111382062773162, 5.101075818168013, 5.092200411546484, 5.086342586655029, 5.0776468796874745, 5.070132755415709, 5.068560117872768, 5.065723173265371, 5.056845498108119, 5.049172825215878, 5.044024808036321, 5.0323440773784585, 5.020525161075316, 5.014230689575428, 5.0078962129027085, 5.003202942470959, 4.987966419033687, 4.968327613156947, 4.9482952434394045, 4.929301731405537, 4.905874598510397, 4.896945967766095, 4.8871824654982445, 4.879986751587126, 4.887559677409009, 4.892076057273674, 4.8991856103596, 4.918022805581816, 4.952546188473508, 4.993749935431042, 5.044025065946091, 5.080450245360789, 5.119192255673315, 5.131976790913116, 5.127238730595328, 5.111985017268366, 5.115294724050924, 5.107756560166059, 5.088813125506945, 5.062561614747064, 5.050455571064969, 5.016885586923218, 4.991712311798947, 4.999162398062102, 5.00923311149755, 5.017879789257791, 5.03332290614581, 5.043379825571028, 5.037552682070072, 5.031364681360206, 5.02316381670679, 5.021515489521033, 5.021845293280239, 5.028092296747614, 5.030056933793196, 5.033322775803427, 5.034300387099219, 5.0323440773784585, 5.030383933006984, 5.03495164078554, 5.030056803024422, 5.0228343158699165, 5.010901791915891, 5.000174234176532, 4.99476698919391, 4.992392162154826, 5.010568358522787, 5.033648839305031, 5.057800646910856, 5.0754611489495405, 5.08942996175328, 5.081072011624557, 5.0776468796874745, 5.071702798217999, 5.068245243015932, 5.071075051767544, 5.07138903698797, 5.06887476782478, 5.06981837543151, 5.0654076561699934, 5.057164109692429, 5.047566979166151, 5.031364420164441, 5.012234547941174, 4.995782874280875, 4.976988468595797, 4.967631337493831, 4.956074632585848, 4.9436697946724575, 4.945451302465196, 4.947585158097119, 4.951131260852523, 4.958185963335021, 4.9637941094317934, 4.960643468220507, 4.962744905007789, 4.963444450331875, 4.973533316170804, 4.983521275600707, 4.993410461430738, 5.0028669316842835, 5.010901791915891, 5.010234547141254, 5.009900757723788, 5.010234547141254, 5.011234980914833, 5.01190142554677, 5.021515357630521, 5.031691122735606, 5.039822506271163, 5.046280391578845, 5.060025151429665, 5.059390029066653, 5.061294187293918, 5.057482365333543, 5.053975331683432, 5.039498708980978, 5.032017849119657, 5.023493209008624, 5.018210926395266, 5.012900593034757, 5.01256769247794, 5.018541821633956, 5.0198645729747104 ]
[ 5.068717549581586, 5.072016586428083, 5.075226595090945, 5.078971625663588, 5.082625110254896, 5.082547531196687, 5.0818489245383125, 5.082857873346588, 5.08332320606066, 5.084098279719449, 5.085491900239325, 5.087269800444221, 5.087810262965498, 5.085646596219817, 5.083865774223578, 5.079127364647794, 5.073975128345668, 5.069346777225439, 5.064064712013208, 5.057959622548492, 5.048370288731547, 5.037795850675962, 5.027764383352208, 5.017548443121126, 5.007728941408583, 4.998487507604992, 4.987625214419862, 4.977074856648294, 4.970499869388554, 4.963356981503073, 4.955810472956694, 4.949802892361735, 4.949891483927171, 4.955810508168545, 4.96335705139732, 4.9690232653589135, 4.977247369112488, 4.982664157180187, 4.9886486154954275, 4.992816545610513, 5.003034917602883, 5.0136488487756425, 5.018458942720762, 5.021680339062572, 5.02784633082661, 5.031282760493791, 5.037633539354608, 5.045636508698748, 5.049574012364511, 5.056686377072141, 5.062245035075968, 5.066827487591929, 5.065644397971603, 5.0585956855280605, 5.051576993451601, 5.047567043415613, 5.042087577650988, 5.038931357671226, 5.033485755683332, 5.031282825798071, 5.026534167861174, 5.022504739366479, 5.023904566609806, 5.02645214559359, 5.026123792304031, 5.028010369427846, 5.027190562923439, 5.024151438092253, 5.0229167012582066, 5.019864506920496, 5.0223399597912355, 5.024727070316875, 5.029320630789017, 5.034218999393211, 5.036902893385948, 5.037552454933659, 5.038931390074576, 5.040389319998868, 5.04386363365995, 5.046441369902842, 5.046923988722126, 5.048129421403833, 5.050295558068818, 5.05149696782928, 5.053176513901427, 5.053016648183178, 5.053096552289348, 5.053176450011361, 5.051737025486504, 5.0495739803041895, 5.042895202345768, 5.034626001872482, 5.025713084097112, 5.020029595806408, 5.014562871058228, 5.01073495579653, 5.004797721911487, 4.998571923345885, 4.992901407479718, 4.987027783403154, 4.983178482124457, 4.980260309868792, 4.976125937054656, 4.9740522884651615, 4.972754110039811, 4.9735332469842115, 4.9747440055858085, 4.975521559748067, 4.977764486883006, 4.981462955834553, 4.984720008512468, 4.991202460417988, 4.997558666465938, 5.0014372548674375, 5.006222538863929, 5.012151311028321, 5.016637113756412, 5.022010121423542, 5.025548799547826, 5.028829406203001, 5.030792597049679, 5.030956022449018, 5.031772749067699, 5.03160948974011, 5.031282825798071, 5.031201126809101, 5.0329966385459635, 5.03421899939321 ]
[ 5.078218529550048, 5.078686035992539, 5.078893741886059, 5.079516600841574, 5.079620372960252, 5.0789975786569075, 5.078322457220637, 5.077542902562349, 5.0766586706235595, 5.074939954557217, 5.074157736700825, 5.074366364333071, 5.074053375275342, 5.073844661466853, 5.074209892476187, 5.072016586428083, 5.069189507428779, 5.067405385635278, 5.065460207192936, 5.064407187551039, 5.0610829198957905, 5.0573762701660785, 5.053709066128184, 5.048370310130838, 5.042949068142135, 5.035927705091378, 5.0278190485133925, 5.020415049346127, 5.014895052871949, 5.007728941408583, 5.000735721288209, 4.99476689888325, 4.992165528811397, 4.993014556746063, 4.995613721985989, 4.996967131106496, 4.999780864001842, 5.000679589006424, 5.0021943471054815, 5.003258933293672, 5.005496446138974, 5.0073944036351055, 5.006390051346643, 5.004546103659477, 5.004378293162457, 5.002866819706653, 5.00258667961148, 5.003874715015999, 5.004769792290843, 5.006836554679911, 5.010457033764382, 5.015061130063796, 5.018486547739947, 5.021240460003093, 5.025411935351565, 5.030002358138946, 5.035981936664825, 5.04138708455217, 5.043325800159543, 5.0472991729567305, 5.050936491691998, 5.053762320654481, 5.053655851338657, 5.049974953166644, 5.044992210966357, 5.041279246292387, 5.035331353835157, 5.031146689764623, 5.027381862060983, 5.024699637033382, 5.023273516480958, 5.022449826838876, 5.025740566204645, 5.029620681224558, 5.031473441701047, 5.034191868685817, 5.0368487875012375, 5.037877109989706, 5.03949862262105, 5.040416315442501, 5.040632123367298, 5.041171417956157, 5.043325778652031, 5.045207055205486, 5.046065885084183, 5.044938508798246, 5.042733781227594, 5.040739966740914, 5.039660577558684, 5.037011128839453, 5.034246085957182, 5.0305474143085425, 5.026944396942034, 5.025357127494312, 5.023822229673695, 5.022779322644771, 5.022120090618932, 5.021130427012875, 5.019919506552158, 5.019093026429746, 5.015171766505626, 5.012234592314597, 5.008676265340757, 5.005943326232355, 5.004154539296946, 5.003034906407001, 5.000567270095298, 4.997980964731983, 4.995895822036073, 4.993749777226562, 4.992675013969154, 4.992278772684757, 4.9912591158577495, 4.9913724397631025, 4.9918256975817625, 4.994879825991721, 4.997192498793817, 4.999780841537096, 5.0019700815691275, 5.004881640196048, 5.006892364734086, 5.009733999163086, 5.012789461100461, 5.013787431996652, 5.0154484699366115, 5.016830552678962, 5.01953393900827, 5.021900271973372 ]
[ 5.123049742171285, 5.122055681586033, 5.120662324617202, 5.118743291965821, 5.116495594840706, 5.114318013040012, 5.112361654202969, 5.110451769926574, 5.1083870060852155, 5.106317970171795, 5.1045483165124095, 5.102902262166862, 5.100771038865429, 5.098482533692422, 5.096188779248208, 5.093608401387646, 5.090970041173416, 5.088093238504473, 5.085491848690627, 5.083090520265072, 5.079412807580522, 5.075174471483612, 5.0712320567010964, 5.0674053541415685, 5.063300301144568, 5.0588870382113456, 5.05416153284985, 5.049868015724443, 5.0467899012906505, 5.043379535235256, 5.040227385967081, 5.037606511944806, 5.036469563691285, 5.037200612782056, 5.038498927880944, 5.038823243448082, 5.03982256022864, 5.039849560185131, 5.04011946572129, 5.039741577569645, 5.040416272302142, 5.0414409346772, 5.040793894847732, 5.0397955487513455, 5.039903525539355, 5.038039295298762, 5.036442483147428, 5.036144483765902, 5.035575344905954, 5.036036111135198, 5.036090315166399, 5.036442504803494, 5.036252877143511, 5.0348973858415444, 5.0342189451325305, 5.032969420325805, 5.031908821658855, 5.030956044224226, 5.029211461536924, 5.0277097698176085, 5.0261510880862215, 5.024699604165578, 5.023383248103871, 5.021900260986725, 5.020607714914459, 5.019368614064946, 5.017714080265932, 5.0160291654266835, 5.01486740385079, 5.014036747035004, 5.014424483818557, 5.014950448190385, 5.0161121133485755, 5.017161982188221, 5.018017633009035, 5.018651996518315, 5.019864462884351, 5.021020425899338, 5.022284961337229, 5.023767378481008, 5.025658391252067, 5.02820148998109, 5.0309832846374345, 5.033295555596655, 5.035792232475058, 5.037498319283953, 5.0393635573610105, 5.041063577991723, 5.041494868090263, 5.042168381321213, 5.042626109625875, 5.042222232453399, 5.040389309213487, 5.037741793085236, 5.0344632402874305, 5.032072064755396, 5.028747539252854, 5.026151099026265, 5.023657645134136, 5.021900260986725, 5.019230846264936, 5.017355253397071, 5.017244814126582, 5.017852079234011, 5.017907277901685, 5.018734727175866, 5.018872563337358, 5.01812798696765, 5.017934854032379, 5.0173552423603756, 5.016941026665865, 5.017023876907664, 5.017631276156637, 5.01865197447353, 5.019313496004392, 5.020222368660814, 5.020222368660814, 5.020470095723924, 5.020992890740326, 5.021075416972924, 5.020662750688029, 5.020194855539695, 5.019891974088247, 5.019589011883899, 5.0196441147610615, 5.019809361138358, 5.020827850835888, 5.02151542357578 ]
[ 3.82056574184416, 3.502640507077863, 3.009567988243832, 2.5853638381187594, 1.6778879687379058, 0.7666777042569035, 0.09071439059399354, -0.14714851683436994, -0.5446057098345644, -1.147728788556737, -1.1111895518851864, -1.2158744201880127, -1.6243063026038704, -1.9106627191083476, -2.1011385352187877, -2.37637777598182, -2.589135561428961, -2.4263716037399607, -2.2866894011129446, -2.003925908270099, -2.9507908587341207, -3.9095859226007494, -4.114270693250825, -3.9538984814231704, -3.883390639256154, -3.544773375797277, -3.6863414862252384, -3.1232964225148567, -1.2470144749229473, -0.4630377744362324, 0.3944669731721415, 1.411840294648755, 3.8776841143048397, 7.3048929368797975, 9.637723366283934, 9.703608880991679, 10.047157695284112, 8.863576770552479, 7.75442480591965, 5.9980688171799965, 5.5746874432823335, 4.591459011297073, 1.6062304744176545, -1.0123090664422794, -1.8246742656709865, -3.3419643245652493, -3.6494672626585687, -2.6634137493474617, -2.285100846647543, -1.2487146991473352, -0.9368952168624616, -0.7102950754624955, -1.0901506079450756, -1.6680772115706977, -1.442069810581842, -0.9761568805706021, -0.4459308338142729, -0.06180703466085302, -0.6193929983169889, -0.29981774172652487, -0.053162092177476195, 0.007280885500788203, 0.0755361614422762, -0.04664280873618895, -0.4093830519853849, -0.8071508540905014, -1.5554088405421393, -1.7781490108526985, -1.464220526197139, -1.1782392882753243, 0.8339641216372549, 2.0327668586180407, 3.0054836357903536, 3.2039489976755573, 2.803631928734947, 1.8510497707458873, 1.6197308386791627, 1.4338373008641967, 1.2190491704298085, 1.2819897348305482, 0.42723267727030967, 0.030862704853062528, 0.16602388930168566, -0.33096458549263064, -0.7503860102273117, -1.9276202724639422, -3.034804898254812, -3.4264884384303795, -3.7564374865105807, -4.053768754719365, -4.050393293838516, -4.456123911149193, -4.352498957847194, -2.9992395727501204, -2.2039313159503244, -1.4438155807967483, -1.1573709334616487, -0.8928339900704358, -0.3984498313916154, 0.21498982218379492, 0.614992573747088, 1.4335503021465232, 1.8935563281521999, 2.355822837155835, 2.7579951701599565, 2.743906176146298, 2.335685388984565, 1.9838647148711797, 1.9686741077162921, 2.128851656163473, 1.9387060308674309, 2.3008051248226433, 2.4739670415889448, 2.5459122863228987, 2.5448555077541606, 2.939276550247538, 2.149381787076206, 1.8350183087094112, 1.0328126537386897, 0.5711611157923939, -0.3246328576211446, -1.0616915045558737, -1.2750773192039953, -1.5292659146272354, -1.5048729968967254, -1.4953000176132287, -0.9812364664296385, -0.8461862894643017 ]
000001.SZ
[ 5.032670068819602, 5.048852298574265, 5.058436397878108, 5.0536558300521754, 5.06161163826039, 5.035928051766789, 5.045636862753574, 5.063194853098934, 5.052057428496542, 5.050455827321505, 5.06477619686251, 5.072643742296867 ]
[ "2005-08-30", "2005-08-31", "2005-09-01", "2005-09-02", "2005-09-05", "2005-09-06", "2005-09-07", "2005-09-08", "2005-09-09", "2005-09-12", "2005-09-13", "2005-09-14" ]
[ "2005-07-06", "2005-07-07", "2005-07-08", "2005-07-11", "2005-07-12", "2005-07-13", "2005-07-14", "2005-07-15", "2005-07-18", "2005-07-19", "2005-07-20", "2005-07-21", "2005-07-22", "2005-07-25", "2005-07-26", "2005-07-27", "2005-07-28", "2005-07-29", "2005-08-01", "2005-08-02", "2005-08-03", "2005-08-04", "2005-08-05", "2005-08-08", "2005-08-09", "2005-08-10", "2005-08-11", "2005-08-12", "2005-08-15", "2005-08-16", "2005-08-17", "2005-08-18", "2005-08-19", "2005-08-22", "2005-08-23", "2005-08-24", "2005-08-25", "2005-08-26", "2005-08-29", "2005-08-30", "2005-08-31", "2005-09-01", "2005-09-02", "2005-09-05", "2005-09-06", "2005-09-07", "2005-09-08", "2005-09-09", "2005-09-12", "2005-09-13", "2005-09-14", "2005-09-15", "2005-09-16", "2005-09-19", "2005-09-20", "2005-09-21", "2005-09-22", "2005-09-23", "2005-09-26", "2005-09-27", "2005-10-21", "2005-10-24", "2005-10-25", "2005-10-26", "2005-10-27", "2005-10-28", "2005-10-31", "2005-11-01", "2005-11-02", "2005-11-03", "2005-11-04", "2005-11-07", "2005-11-08", "2005-11-09", "2005-11-10", "2005-11-11", "2005-11-14", "2005-11-15", "2005-11-16", "2005-11-17", "2005-11-18", "2005-11-21", "2005-11-22", "2005-11-23", "2005-11-24", "2005-11-25", "2005-11-28", "2005-11-29", "2005-11-30", "2005-12-01", "2005-12-02", "2005-12-05", "2005-12-06", "2005-12-07", "2005-12-08", "2005-12-09", "2005-12-12", "2005-12-13", "2005-12-14", "2005-12-15", "2005-12-16", "2005-12-19", "2005-12-20", "2005-12-21", "2005-12-22", "2005-12-23", "2005-12-26", "2005-12-27", "2005-12-28", "2005-12-29", "2005-12-30", "2006-01-04", "2006-01-05", "2006-01-06", "2006-01-09", "2006-01-10", "2006-01-11", "2006-01-12", "2006-01-13", "2006-01-16", "2006-01-17", "2006-01-18", "2006-01-19", "2006-01-20", "2006-01-23", "2006-01-24", "2006-01-25", "2006-02-06" ]
[ 4.954664410157594, 4.95289953715526, 4.916924434696982, 4.922404264541818, 4.979055871776266, 4.965191524497596, 4.970413119647968, 4.95289953715526, 4.951131543868494, 4.963444450331875, 4.975607591308999, 4.973879327624454, 5.002867200430544, 5.001184778314721, 5.012900060908074, 5.022834579303238, 5.014562904260898, 4.999499520883857, 4.999499520883857, 5.014562904260898, 5.0277644161194335, 5.017879656886892, 5.047245551691256, 5.050455827321505, 5.055251680796953, 5.060025278337656, 5.086651444519279, 5.044024936991214, 5.060025278337656, 5.035928051766789, 5.042411054544653, 5.014562904260898, 5.006222907152114, 5.017879656886892, 5.0095673907570735, 5.01622298715528, 5.012900060908074, 5.035928051766789, 5.0244803409182435, 5.032670068819602, 5.048852298574265, 5.058436397878108, 5.0536558300521754, 5.06161163826039, 5.035928051766789, 5.045636862753574, 5.063194853098934, 5.052057428496542, 5.050455827321505, 5.06477619686251, 5.072643742296867, 5.056845625420276, 5.060025278337656, 5.056845625420276, 5.034300387099219, 5.01622298715528, 4.994427995851842, 4.985916964508538, 5.001184778314721, 4.970413119647968, 5.066354413389303, 5.052057428496542, 5.0244803409182435, 4.997812093836083, 4.982492988149975, 4.938664421333388, 4.961695018660691, 4.959941819780672, 4.970413119647968, 4.954664410157594, 4.959941819780672, 4.963444450331875, 4.970413119647968, 4.961695018660691, 4.933273212554173, 4.931470145699361, 4.942242242681272, 4.944026720767173, 4.95289953715526, 4.956426877673228, 4.973879327624454, 4.966934855271643, 4.942242242681272, 4.95289953715526, 4.959941819780672, 4.991032406850704, 4.975607591308999, 4.973879327624454, 4.984206441780304, 4.977333562492542, 4.982492988149975, 4.945807308845768, 4.970413119647968, 4.979055871776266, 4.979055871776266, 4.991032406850704, 4.994427995851842, 4.994427995851842, 5.022834579303238, 5.011235114168223, 5.012900060908074, 5.0095673907570735, 5.026124054872219, 5.021185445021391, 5.021185445021391, 5.032670068819602, 5.048852298574265, 5.044024936991214, 5.039174158902677, 5.047245551691256, 5.034300387099219, 5.056845625420276, 5.063194853098934, 5.077334604047313, 5.0742096005281985, 5.056845625420276, 5.048852298574265, 5.056845625420276, 5.045636862753574, 5.026124054872219, 5.034300387099219, 5.048852298574265, 5.056845625420276, 5.048852298574265, 5.0407939164097675, 5.0536558300521754, 5.067930143072952, 5.0757736353057945 ]
[ 4.969834132692323, 4.959356736442224, 4.941646708314406, 4.930868400234444, 4.939858451325995, 4.955839968316039, 4.971569857775791, 4.962861646432147, 4.958186010172761, 4.955839968316039, 4.963444450331875, 4.970991540362814, 4.984206441780304, 4.9927317557219775, 5.005664069118768, 5.01234560845225, 5.016775294543838, 5.01234560845225, 5.004545902437902, 5.004545902437902, 5.01400893031406, 5.020084729445206, 5.031037741464403, 5.038634088356337, 5.050989766011514, 5.055251893322327, 5.067405175677197, 5.06372203485257, 5.06372203485257, 5.046709609536179, 5.0461733799930775, 5.031037959198662, 5.021185664911435, 5.012900504346996, 5.011235336257167, 5.014563125612005, 5.012900504346996, 5.021735458686675, 5.0244803409182435, 5.031037741464403, 5.0353855744005065, 5.046709395187576, 5.0536558300521754, 5.05790663347737, 5.050456040868567, 5.047781635004115, 5.048317003077091, 5.053656042916979, 5.055252105847656, 5.055783702841674, 5.062667393278099, 5.064775986351683, 5.063194853098934, 5.05790663347737, 5.050455827321505, 5.035927835094671, 5.015116571490507, 4.998937586357817, 4.993862751453316, 4.985917192292148, 5.013454870906536, 5.030493039699102, 5.047781420885176, 5.02502854582388, 5.001745900250338, 4.973302575337173, 4.961110960490384, 4.953488409601609, 4.964027147593825, 4.961694551923858, 4.961694551923858, 4.959356736442224, 4.964609272828167, 4.965191291943757, 4.955252479417287, 4.942242242681272, 4.935672974185416, 4.939261733874513, 4.9464003713124844, 4.951131308021857, 4.9611107269856545, 4.965772740091466, 4.9611107269856545, 4.954076700328274, 4.951720986635816, 4.968095621507605, 4.975607821453061, 4.9802028903760345, 4.977907995244527, 4.978482327696415, 4.9813485948313385, 4.968675615621926, 4.96635408263732, 4.965191059389863, 4.976183246097688, 4.9830640087671325, 4.988193801388732, 4.993297413481556, 5.0039867972956955, 5.009567168297387, 5.015669711236089, 5.011235114168223, 5.01622276617128, 5.018983021333966, 5.022834359775475, 5.0250283267772256, 5.034300387099219, 5.041872083630113, 5.044024936991214, 5.0434870504851945, 5.040254288700961, 5.0461731655295035, 5.0515236330823345, 5.065828407627692, 5.071598054815719, 5.069503812774282, 5.060025278337656, 5.054188276073197, 5.050456040868567, 5.042949304813887, 5.035385791190149, 5.036469801901532, 5.046709609536179, 5.051523846401492, 5.048852084684453, 5.047781420885176, 5.054188063321657, 5.065828407627692 ]
[ 4.976988468595797, 4.967631337493831, 4.956074632585848, 4.9436697946724575, 4.945451302465196, 4.947585158097119, 4.951131260852523, 4.958185963335021, 4.9637941094317934, 4.960643468220507, 4.962744905007789, 4.963444450331875, 4.973533316170804, 4.983521275600707, 4.993410461430738, 5.0028669316842835, 5.010901791915891, 5.010234547141254, 5.009900757723788, 5.010234547141254, 5.011234980914833, 5.01190142554677, 5.021515357630521, 5.031691122735606, 5.039822506271163, 5.046280391578845, 5.060025151429665, 5.059390029066653, 5.061294187293918, 5.057482365333543, 5.053975331683432, 5.039498708980978, 5.032017849119657, 5.023493209008624, 5.018210926395266, 5.012900593034757, 5.01256769247794, 5.018541821633956, 5.0198645729747104, 5.0244803409182435, 5.031037741464403, 5.040146457662643, 5.043702239807474, 5.051096647593353, 5.051737185441739, 5.051096775639516, 5.0520573005733285, 5.051737313405909, 5.04949401866265, 5.055252190857775, 5.060660124323195, 5.059390283043872, 5.060977269456652, 5.062245098389261, 5.056208479810954, 5.04499227538146, 5.032670460102013, 5.017879656886892, 5.006557524617112, 4.993749799827204, 5.004210432134891, 5.015890925704417, 5.023493077378696, 5.0228343158699165, 5.025138150750797, 4.999837203996743, 4.981463093114813, 4.968327752252325, 4.962745044881867, 4.957130855175023, 4.9613443445547585, 4.961694598597552, 4.963793969704375, 4.9620448699774515, 4.957834337441108, 4.95219257353444, 4.94794026379591, 4.9425993931383365, 4.940812649871678, 4.945451444779239, 4.953959116902698, 4.9588887040032725, 4.958537325167774, 4.958537325167774, 4.959239819049842, 4.962744905007789, 4.964492781801185, 4.97076021222379, 4.976988606491692, 4.9804321363022535, 4.978711922462663, 4.972840795415434, 4.972147794742694, 4.971107323077444, 4.9714541748257925, 4.973186908109581, 4.982835502554559, 4.987625112092171, 4.996459828586069, 5.0028669316842835, 5.007227092770685, 5.010234680528021, 5.016554408192281, 5.016222721974475, 5.018210794068192, 5.022175120108327, 5.030056933793196, 5.033648709005123, 5.037227629525271, 5.042410667055064, 5.042733781227594, 5.044347401161773, 5.0482096527514, 5.055889690991703, 5.061294187293918, 5.065723173265371, 5.064143706630429, 5.062878284046849, 5.056527167036281, 5.0469241494490875, 5.042410925381473, 5.042410925381473, 5.042410925381474, 5.043056920110862, 5.045958678932378, 5.0498147243461275, 5.0536558300521754, 5.057482365333543 ]
[ 5.0495739803041895, 5.042895202345768, 5.034626001872482, 5.025713084097112, 5.020029595806408, 5.014562871058228, 5.01073495579653, 5.004797721911487, 4.998571923345885, 4.992901407479718, 4.987027783403154, 4.983178482124457, 4.980260309868792, 4.976125937054656, 4.9740522884651615, 4.972754110039811, 4.9735332469842115, 4.9747440055858085, 4.975521559748067, 4.977764486883006, 4.981462955834553, 4.984720008512468, 4.991202460417988, 4.997558666465938, 5.0014372548674375, 5.006222538863929, 5.012151311028321, 5.016637113756412, 5.022010121423542, 5.025548799547826, 5.028829406203001, 5.030792597049679, 5.030956022449018, 5.031772749067699, 5.03160948974011, 5.031282825798071, 5.031201126809101, 5.0329966385459635, 5.03421899939321, 5.035114420485436, 5.036171648197603, 5.038201594825044, 5.038526006820615, 5.039093490893767, 5.038120524023696, 5.037390169005065, 5.036171713183397, 5.036578051758808, 5.036090445148554, 5.037552552277843, 5.03909355568996, 5.04119847850851, 5.0438637303917115, 5.045797655062204, 5.047004445408852, 5.047004445408852, 5.0461196125355166, 5.043702368803971, 5.042572334048436, 5.0395796681332445, 5.0404703041436045, 5.040146554754642, 5.038688238183218, 5.03552122133348, 5.032915144657324, 5.027764481653882, 5.022751956625597, 5.018210794068192, 5.014230689575428, 5.008732017346942, 5.003034951190527, 4.99831875598142, 4.993749833728165, 4.98890434478165, 4.983863951609855, 4.979658461257721, 4.977074925590287, 4.975003315059885, 4.972580959126066, 4.971887778300776, 4.9670220117208155, 4.962569977161582, 4.958361659683289, 4.956074738193496, 4.954929295578575, 4.9575706071574945, 4.958273745117365, 4.958976424122163, 4.9596786097158665, 4.9608186282542075, 4.96195734863007, 4.961081538465054, 4.961081538465054, 4.961957313633996, 4.964230836863599, 4.967196127767668, 4.9698052787105, 4.972320986033739, 4.975866953074101, 4.9786258133938075, 4.980604036265143, 4.982749884951172, 4.986942421599179, 4.990351903251799, 4.993410529255671, 4.995529067426258, 4.999246891713715, 5.002782844151295, 5.005552331032725, 5.009066096883383, 5.011651677403704, 5.017134329540513, 5.021762819572642, 5.026698257820499, 5.031446138460951, 5.034707454083112, 5.037390071645074, 5.040470239436558, 5.041602650784619, 5.042329969076602, 5.043379599754323, 5.045314460018262, 5.046843557709582, 5.048209749063675, 5.049172985581797, 5.050215461868753, 5.051176737265661, 5.052776865591728 ]
[ 5.037011128839453, 5.034246085957182, 5.0305474143085425, 5.026944396942034, 5.025357127494312, 5.023822229673695, 5.022779322644771, 5.022120090618932, 5.021130427012875, 5.019919506552158, 5.019093026429746, 5.015171766505626, 5.012234592314597, 5.008676265340757, 5.005943326232355, 5.004154539296946, 5.003034906407001, 5.000567270095298, 4.997980964731983, 4.995895822036073, 4.993749777226562, 4.992675013969154, 4.992278772684757, 4.9912591158577495, 4.9913724397631025, 4.9918256975817625, 4.994879825991721, 4.997192498793817, 4.999780841537096, 5.0019700815691275, 5.004881640196048, 5.006892364734086, 5.009733999163086, 5.012789461100461, 5.013787431996652, 5.0154484699366115, 5.016830552678962, 5.01953393900827, 5.021900271973372, 5.02415133943477, 5.026561528993178, 5.0293478721668965, 5.031037741464403, 5.033050974980523, 5.033811700916799, 5.034571826892382, 5.036198725246039, 5.037931192701994, 5.0396066530608685, 5.041279310947106, 5.042787687998139, 5.0440787742065085, 5.044508766118448, 5.044723692759396, 5.044025022961134, 5.042572366334021, 5.039498687390997, 5.037606630914596, 5.035656784849597, 5.03354014156477, 5.03435475039678, 5.035602557313574, 5.036198768568729, 5.035548326836765, 5.0346804125546925, 5.032235346450082, 5.030602003790749, 5.028146933068556, 5.026397438469348, 5.023877165577489, 5.020965464792335, 5.0178245449466505, 5.015061196436057, 5.0117350669021645, 5.008397815028064, 5.004658021296082, 5.000623498465278, 4.997023539738753, 4.993749845028486, 4.990068257380291, 4.986657806853899, 4.98357842496378, 4.979572468044393, 4.97601088351987, 4.973475589826524, 4.9726098023811725, 4.971974411764009, 4.971569880883314, 4.9709916790881445, 4.971222999925836, 4.9682696550659164, 4.964609296097094, 4.962744928320137, 4.962103236614427, 4.961986499933613, 4.963735771537084, 4.964842051335003, 4.966005247957083, 4.967805544643552, 4.96971843396529, 4.97151204108247, 4.973071619740007, 4.9749744716729625, 4.976988675439632, 4.979916442368524, 4.983292782511629, 4.986885509681461, 4.990238440949527, 4.993127704518452, 4.996177865073994, 4.998206149075753, 5.001240882247036, 5.00527292001093, 5.009455732019696, 5.013288526715112, 5.01550373509333, 5.017934831971779, 5.02069026193903, 5.022724414215979, 5.024315864666893, 5.026014251594811, 5.0293478721668965, 5.032180889557962, 5.034463272835886, 5.036469628657722, 5.038526017626111, 5.040955747955125, 5.043648554320843 ]
[ 5.042168381321213, 5.042626109625875, 5.042222232453399, 5.040389309213487, 5.037741793085236, 5.0344632402874305, 5.032072064755396, 5.028747539252854, 5.026151099026265, 5.023657645134136, 5.021900260986725, 5.019230846264936, 5.017355253397071, 5.017244814126582, 5.017852079234011, 5.017907277901685, 5.018734727175866, 5.018872563337358, 5.01812798696765, 5.017934854032379, 5.0173552423603756, 5.016941026665865, 5.017023876907664, 5.017631276156637, 5.01865197447353, 5.019313496004392, 5.020222368660814, 5.020222368660814, 5.020470095723924, 5.020992890740326, 5.021075416972924, 5.020662750688029, 5.020194855539695, 5.019891974088247, 5.019589011883899, 5.0196441147610615, 5.019809361138358, 5.020827850835888, 5.02151542357578, 5.022037661542987, 5.0228342500115755, 5.022284939372387, 5.021680361040699, 5.020937884130996, 5.019974591221624, 5.019478830059605, 5.019754289386744, 5.0194237290876655, 5.019010380502661, 5.018845002033029, 5.0185692920857505, 5.018707151050494, 5.018734727175866, 5.018348669383344, 5.018045228154938, 5.017520900471977, 5.017438091400175, 5.01760371372096, 5.017879689979618, 5.017879689979618, 5.019726774394663, 5.021350491880073, 5.023053929313605, 5.024233638317524, 5.024288485862845, 5.0238771326826415, 5.023739984655739, 5.023849708968086, 5.0241513832825415, 5.0240142619025425, 5.023767411379466, 5.023602806848717, 5.02308137485978, 5.022449815858265, 5.021185488999404, 5.019726774394663, 5.018569303109055, 5.0176865311455146, 5.016941081872203, 5.0160015698485765, 5.015116516183353, 5.014286066354586, 5.012567614850312, 5.010957353340721, 5.009372330226369, 5.008202804657873, 5.006306382307701, 5.005133263425029, 5.00384683791143, 5.002866920486521, 5.001858008400957, 5.000735799839775, 5.0001461302097505, 4.99949990289192, 4.998993861469518, 4.998571968329726, 4.998262476612508, 4.9975587114953814, 4.997530556440143, 4.997164400996611, 4.996544426930181, 4.995698414493222, 4.995218688794386, 4.994512777544792, 4.994258523844827, 4.994032459997179, 4.993778095429829, 4.993636745028799, 4.993438823155819, 4.993127727133158, 4.9924486483982005, 4.9924486483982005, 4.992505255909392, 4.992873120990146, 4.993580178929502, 4.994286737291138, 4.99521864365945, 4.996431642574279, 4.997192543839752, 4.998121747454899, 4.997558700238021, 4.997502378076186, 4.998065456997067, 4.998937608841514, 4.999921371114143, 5.0018299292969965, 5.003622886760732, 5.005580272308474 ]
[ -4.053768754719365, -4.050393293838516, -4.456123911149193, -4.352498957847194, -2.9992395727501204, -2.2039313159503244, -1.4438155807967483, -1.1573709334616487, -0.8928339900704358, -0.3984498313916154, 0.21498982218379492, 0.614992573747088, 1.4335503021465232, 1.8935563281521999, 2.355822837155835, 2.7579951701599565, 2.743906176146298, 2.335685388984565, 1.9838647148711797, 1.9686741077162921, 2.128851656163473, 1.9387060308674309, 2.3008051248226433, 2.4739670415889448, 2.5459122863228987, 2.5448555077541606, 2.939276550247538, 2.149381787076206, 1.8350183087094112, 1.0328126537386897, 0.5711611157923939, -0.3246328576211446, -1.0616915045558737, -1.2750773192039953, -1.5292659146272354, -1.5048729968967254, -1.4953000176132287, -0.9812364664296385, -0.8461862894643017, -0.5707095499707997, -0.06069731364119613, 0.44198244977223133, 0.6253750403987779, 0.8530293355468288, 0.4240538657249715, 0.3074521772671006, 0.5516855350367948, 0.43333196391501927, 0.28448766852366925, 0.44297917245169316, 0.657060103274199, 0.4143500845442256, 0.28024694722578314, 0.09289575885157353, -0.5013564721815746, -1.2225617036596912, -2.04661409888656, -2.6318424504479103, -2.5836989352415154, -2.9972669608974805, -1.2451892707384924, -0.3639036620696171, -0.3292192790351234, -0.7943016392034402, -1.32293512975964, -2.3715345586500103, -2.4723881450760907, -2.4152954584295983, -2.033190831588195, -1.9416975598058528, -1.6495760722569743, -1.275192838396137, -0.8021129465399435, -0.5774887666324222, -0.8702776651456539, -0.9911002371283892, -0.772055551701234, -0.509345171517058, -0.10417764606695723, 0.2734995990614051, 0.8689484605419437, 1.120705748739863, 0.8220121969833691, 0.8306507443857107, 0.9657170751135737, 1.6177361072263583, 1.693842248250867, 1.6565637088399, 1.7698858659026562, 1.648347387186361, 1.6057193649578712, 0.8448415437104986, 0.7892251552033804, 0.8894114921299645, 0.9203393726526872, 1.1276406864843094, 1.2724059849434046, 1.303630059295563, 1.8018626341632444, 1.7962978888842953, 1.726584148077619, 1.5206175482859623, 1.6197045736248754, 1.4860372758971288, 1.3058944721374899, 1.3265781660542935, 1.564831281589127, 1.5083136575366023, 1.266564439886746, 1.1739383660016838, 0.7618896730138358, 0.8719123418776995, 0.982124619364865, 1.2440732737633402, 1.2333587061121465, 0.7621493015064091, 0.21684300081380758, -0.027547162006979597, -0.4535777605618687, -1.129736309657118, -1.3818807355837635, -1.2241692380840963, -0.9427700283614469, -0.9157154133600631, -1.0474229733558573, -0.854277886675828, -0.433777771553864, -0.01952971809504378 ]
000001.SZ
[ 5.060025278337656, 5.060025278337656, 5.042411054544653, 5.045636862753574, 5.045636862753574, 5.048852298574265, 5.063194853098934, 5.039174158902677, 5.050455827321505, 5.058436397878108, 5.134926880884915, 5.134926880884915 ]
[ "2006-02-07", "2006-02-08", "2006-02-09", "2006-02-10", "2006-02-13", "2006-02-14", "2006-02-15", "2006-02-16", "2006-02-17", "2006-02-20", "2006-02-21", "2006-02-22" ]
[ "2005-12-21", "2005-12-22", "2005-12-23", "2005-12-26", "2005-12-27", "2005-12-28", "2005-12-29", "2005-12-30", "2006-01-04", "2006-01-05", "2006-01-06", "2006-01-09", "2006-01-10", "2006-01-11", "2006-01-12", "2006-01-13", "2006-01-16", "2006-01-17", "2006-01-18", "2006-01-19", "2006-01-20", "2006-01-23", "2006-01-24", "2006-01-25", "2006-02-06", "2006-02-07", "2006-02-08", "2006-02-09", "2006-02-10", "2006-02-13", "2006-02-14", "2006-02-15", "2006-02-16", "2006-02-17", "2006-02-20", "2006-02-21", "2006-02-22", "2006-02-23", "2006-02-24", "2006-02-27", "2006-02-28", "2006-03-01", "2006-03-02", "2006-03-03", "2006-03-06", "2006-03-07", "2006-03-08", "2006-03-09", "2006-03-10", "2006-03-13", "2006-03-14", "2006-03-15", "2006-03-16", "2006-03-17", "2006-03-20", "2006-03-21", "2006-03-22", "2006-03-23", "2006-03-24", "2006-03-27", "2006-03-28", "2006-03-29", "2006-03-30", "2006-03-31", "2006-04-03", "2006-04-04", "2006-04-05", "2006-04-06", "2006-04-07", "2006-04-10", "2006-04-11", "2006-04-12", "2006-04-13", "2006-04-14", "2006-04-17", "2006-04-18", "2006-04-19", "2006-04-20", "2006-04-21", "2006-04-24", "2006-04-25", "2006-04-26", "2006-04-27", "2006-04-28", "2006-05-08", "2006-05-09", "2006-05-10", "2006-05-11", "2006-05-12", "2006-05-15", "2006-05-16", "2006-05-17", "2006-05-18", "2006-05-19", "2006-05-22", "2006-05-23", "2006-05-24", "2006-05-25", "2006-05-26", "2006-06-12", "2006-06-13", "2006-06-14", "2006-06-16", "2006-06-19", "2006-06-20", "2006-06-21", "2006-06-22", "2006-06-23", "2006-06-27", "2006-06-28", "2006-06-29", "2006-06-30", "2006-07-03", "2006-07-04", "2006-07-05", "2006-07-06", "2006-07-07", "2006-07-19", "2006-07-20", "2006-07-21", "2006-07-24", "2006-07-25", "2006-07-26", "2006-07-27", "2006-07-28", "2006-07-31", "2006-08-01", "2006-08-02" ]
[ 5.021185445021391, 5.021185445021391, 5.032670068819602, 5.048852298574265, 5.044024936991214, 5.039174158902677, 5.047245551691256, 5.034300387099219, 5.056845625420276, 5.063194853098934, 5.077334604047313, 5.0742096005281985, 5.056845625420276, 5.048852298574265, 5.056845625420276, 5.045636862753574, 5.026124054872219, 5.034300387099219, 5.048852298574265, 5.056845625420276, 5.048852298574265, 5.0407939164097675, 5.0536558300521754, 5.067930143072952, 5.0757736353057945, 5.060025278337656, 5.060025278337656, 5.042411054544653, 5.045636862753574, 5.045636862753574, 5.048852298574265, 5.063194853098934, 5.039174158902677, 5.050455827321505, 5.058436397878108, 5.134926880884915, 5.134926880884915, 5.16681363112225, 5.169662635087128, 5.1393351167955394, 5.142263376574627, 5.133452746892472, 5.100466247896166, 5.097412810409275, 5.100466247896166, 5.063194853098934, 5.072643742296867, 5.050455827321505, 5.0407939164097675, 5.055251680796953, 5.044024936991214, 5.056845625420276, 5.058436397878108, 5.044024936991214, 5.056845625420276, 5.067930143072952, 5.067930143072952, 5.0757736353057945, 5.06161163826039, 5.067930143072952, 5.0742096005281985, 5.09127782184176, 5.071075428307664, 5.071075428307664, 5.077334604047313, 5.101989781668105, 5.106545293972548, 5.09435002087873, 5.086651444519279, 5.127535569864384, 5.153891414569746, 5.127535569864384, 5.109571014889085, 5.143724005418534, 5.1393351167955394, 5.127535569864384, 5.148094296885421, 5.134926880884915, 5.142263376574627, 5.092814794125158, 5.0742096005281985, 5.169662635087128, 5.214176230110553, 5.283803548809956, 5.281262251381284, 5.346516403655335, 5.3345253729774855, 5.338137899773286, 5.364236652740646, 5.374720381646222, 5.3236097992103755, 5.327261902496763, 5.311339706618561, 5.336935494337065, 5.3248288118637594, 5.279989431358748, 5.302659923982155, 5.3236097992103755, 5.391952052587193, 5.286338404413144, 5.1809781698805555, 5.18378715970304, 5.1809781698805555, 5.175336407564411, 5.182383370364052, 5.190775028000301, 5.220955645150292, 5.205979465144609, 5.220955645150292, 5.208718645268067, 5.230370911661929, 5.24234683513161, 5.311339706618561, 5.303904728131043, 5.305147984668835, 5.292647825027851, 5.261994091763197, 5.186588281198594, 5.189381578324422, 5.193556670962177, 5.201855473776873, 5.197714957570101, 5.187985625912723, 5.173920696445319, 5.159655119286496, 5.124563799475227, 5.121583171337089, 5.1393351167955394 ]
[ 5.018983021333966, 5.022834359775475, 5.0250283267772256, 5.034300387099219, 5.041872083630113, 5.044024936991214, 5.0434870504851945, 5.040254288700961, 5.0461731655295035, 5.0515236330823345, 5.065828407627692, 5.071598054815719, 5.069503812774282, 5.060025278337656, 5.054188276073197, 5.050456040868567, 5.042949304813887, 5.035385791190149, 5.036469801901532, 5.046709609536179, 5.051523846401492, 5.048852084684453, 5.047781420885176, 5.054188063321657, 5.065828407627692, 5.067930352920841, 5.065302335438499, 5.054188276073197, 5.049387093908055, 5.0445627491401455, 5.046709823884735, 5.052590512941875, 5.050455827321505, 5.050989766011514, 5.0493866663570985, 5.08200418505643, 5.110074513429675, 5.145669168540571, 5.157257899418261, 5.158696997484237, 5.150513944636597, 5.138357121607562, 5.125555371197521, 5.110577557500487, 5.099449470991079, 5.087166819135238, 5.078893762642038, 5.062139444029991, 5.054720226107962, 5.0488518707945955, 5.046709395187576, 5.052057002085768, 5.053123100381353, 5.053123100381353, 5.053123100381353, 5.056314592791314, 5.064248938832035, 5.070551482026116, 5.068455254498114, 5.068455254498114, 5.067930352920841, 5.077854593734055, 5.078893762642038, 5.07785500928514, 5.073166176274724, 5.083555879045039, 5.095371993374423, 5.100974350436583, 5.0958824861968175, 5.103003574998888, 5.123074496629133, 5.136398257122229, 5.130498534995041, 5.127040788786013, 5.13099141159816, 5.136888235161386, 5.138357121607562, 5.136888431026229, 5.141776025811279, 5.123571243562475, 5.103510187764636, 5.113089390205702, 5.1543730903950635, 5.223654881706208, 5.260263066204103, 5.304319318743671, 5.321167795554824, 5.339739181140259, 5.345721173342626, 5.359149653075172, 5.354430808669242, 5.3421364652611745, 5.320760296026379, 5.325234657177682, 5.324422639400466, 5.314216469965858, 5.302660255871053, 5.302244976712679, 5.340139021241522, 5.334927624143037, 5.290128764605447, 5.21824946411267, 5.18191537680858, 5.180040083771665, 5.179570616668239, 5.182851519136134, 5.198175616818472, 5.2059792823553686, 5.215988464188495, 5.211905809630374, 5.220054338194279, 5.227242149913113, 5.261993918931344, 5.286338404413144, 5.306802763523207, 5.300582632228629, 5.286760509255378, 5.248062655453115, 5.213268789278836, 5.189846277327773, 5.194944688645746, 5.197714773263937, 5.195868903043912, 5.186588094830263, 5.173920696445319, 5.15292755907344, 5.1354173840666375, 5.128524200691324 ]
[ 5.016222721974475, 5.018210794068192, 5.022175120108327, 5.030056933793196, 5.033648709005123, 5.037227629525271, 5.042410667055064, 5.042733781227594, 5.044347401161773, 5.0482096527514, 5.055889690991703, 5.061294187293918, 5.065723173265371, 5.064143706630429, 5.062878284046849, 5.056527167036281, 5.0469241494490875, 5.042410925381473, 5.042410925381473, 5.042410925381474, 5.043056920110862, 5.045958678932378, 5.0498147243461275, 5.0536558300521754, 5.057482365333543, 5.0597077041448575, 5.063511195500415, 5.0612943140409605, 5.056845752732415, 5.050776480919534, 5.048531155662141, 5.0491732100940405, 5.048531027287038, 5.049493890411096, 5.052057044726853, 5.06981837543151, 5.084485575907816, 5.110175182723646, 5.133747865476456, 5.149256644214319, 5.150707333313954, 5.1504172942412705, 5.137280279755311, 5.12277648890113, 5.114994348459076, 5.099245991490936, 5.086960824696359, 5.077022854706226, 5.0657232994522925, 5.056527039683575, 5.052696840055102, 5.049493762159527, 5.051096519547175, 5.05173692951335, 5.052057044726853, 5.056845498108119, 5.059072253038922, 5.062561614747064, 5.066038843135348, 5.068245243015932, 5.069503896581454, 5.0742098507693365, 5.073270505087676, 5.075148439911876, 5.077022854706226, 5.0826252343269385, 5.085724089847118, 5.090354380179204, 5.093429290424828, 5.103510390277394, 5.114092439493621, 5.118294126599373, 5.12128455962867, 5.132567340321849, 5.134926527635934, 5.129610507714892, 5.133747629699328, 5.138748434467183, 5.138455022846411, 5.129314402233824, 5.11889292904831, 5.123372614105073, 5.139921455129546, 5.169946805323044, 5.207623982920277, 5.260955836043134, 5.293150641984673, 5.317248143304727, 5.333318613337337, 5.351746847663176, 5.347231046898555, 5.345800867881479, 5.340538957176561, 5.335008151360493, 5.324828714480065, 5.316266021396929, 5.3113398053247645, 5.31380589757684, 5.325315709142679, 5.3177389408605915, 5.299417061661655, 5.276671679860855, 5.2484132121217995, 5.202406506371374, 5.18069678019605, 5.182664398186702, 5.1902178811125275, 5.195222061140951, 5.204331799057332, 5.209539375468787, 5.217435998964236, 5.221766181409463, 5.243404476689745, 5.260176358303573, 5.2792246552018876, 5.291389020894458, 5.295160288216613, 5.271032188662655, 5.248413317238828, 5.225808929839764, 5.207076147284424, 5.193834576687308, 5.194112183236699, 5.191053596405453, 5.184347787912771, 5.169093255681061, 5.153891414569746, 5.144016225402042 ]
[ 4.990351903251799, 4.993410529255671, 4.995529067426258, 4.999246891713715, 5.002782844151295, 5.005552331032725, 5.009066096883383, 5.011651677403704, 5.017134329540513, 5.021762819572642, 5.026698257820499, 5.031446138460951, 5.034707454083112, 5.037390071645074, 5.040470239436558, 5.041602650784619, 5.042329969076602, 5.043379599754323, 5.045314460018262, 5.046843557709582, 5.048209749063675, 5.049172985581797, 5.050215461868753, 5.051176737265661, 5.052776865591728, 5.053815593627966, 5.054454265192441, 5.054853243827751, 5.054294667447337, 5.053416264569548, 5.051977217430097, 5.051417031806216, 5.05053606441977, 5.05061616697286, 5.050696263110045, 5.055331820912776, 5.0608979926022615, 5.06777305957488, 5.074053500415467, 5.078270608964511, 5.0830130703238785, 5.087655963084238, 5.0899693507359505, 5.091431748400646, 5.0926615716551975, 5.092815193271274, 5.093429443848276, 5.093813143611098, 5.093582916876936, 5.094043256021397, 5.093813082265265, 5.093506121942185, 5.094426720382039, 5.094119948392618, 5.094043256021397, 5.090662247799545, 5.087269769569943, 5.0825474691558465, 5.076944777404199, 5.073270442468604, 5.069739764990099, 5.067536600812926, 5.066038843135348, 5.064696841666225, 5.063511195500415, 5.06548648166884, 5.067221497959, 5.069425355704336, 5.071702798217999, 5.075382887126775, 5.08099431198012, 5.084562973807795, 5.087115293624493, 5.092123571814387, 5.096265317456111, 5.099245960984209, 5.1032823855720055, 5.106242217746558, 5.110250527179782, 5.111457436901696, 5.111457436901696, 5.115444968068654, 5.12277648890113, 5.133968823150582, 5.1445998262356465, 5.157785556650912, 5.169875685055144, 5.182594008299106, 5.197022878938664, 5.210017678223441, 5.218723439407451, 5.228762953497557, 5.238636282272523, 5.248281623216859, 5.257378854823249, 5.264584585112615, 5.271995593220695, 5.281007816949449, 5.293276356982607, 5.301975068991055, 5.3064513210652535, 5.307071437613239, 5.3055825113553725, 5.300540967513993, 5.295912777840458, 5.288298595852916, 5.282660865678457, 5.276096373862151, 5.268780208072264, 5.2602414159040505, 5.255487733068679, 5.251104761128199, 5.251104761128199, 5.2493330360295385, 5.248281649499575, 5.248938895610109, 5.24683421203293, 5.2398968654344245, 5.229165232379457, 5.224463135276297, 5.225472577012347, 5.2261449814749055, 5.226481000803249, 5.226413789851416, 5.225338014954767, 5.2222387000049215, 5.217503843122355, 5.21431208490472 ]
[ 4.976988675439632, 4.979916442368524, 4.983292782511629, 4.986885509681461, 4.990238440949527, 4.993127704518452, 4.996177865073994, 4.998206149075753, 5.001240882247036, 5.00527292001093, 5.009455732019696, 5.013288526715112, 5.01550373509333, 5.017934831971779, 5.02069026193903, 5.022724414215979, 5.024315864666893, 5.026014251594811, 5.0293478721668965, 5.032180889557962, 5.034463272835886, 5.036469628657722, 5.038526017626111, 5.040955747955125, 5.043648554320843, 5.044884803746058, 5.046495023586019, 5.04745993382875, 5.04863797942995, 5.04927996530085, 5.050188751029484, 5.051577046778549, 5.051790459775503, 5.0518437952465325, 5.052323771778195, 5.055624125946132, 5.058648733412601, 5.063247668115616, 5.0671953635317895, 5.069818522047929, 5.072068958484112, 5.074105682483093, 5.075565384393949, 5.077178991024466, 5.078634216965083, 5.079205323605544, 5.080709423775787, 5.081227558464842, 5.080968514321779, 5.080916689154115, 5.080761218251341, 5.081279326111528, 5.0814346957874195, 5.080657564459224, 5.0800354159788395, 5.0802946811901, 5.080553879200334, 5.08164181091203, 5.082159462849075, 5.082883705003849, 5.083710771505918, 5.084640427628934, 5.085672386864661, 5.086342586655029, 5.086960824696359, 5.085827096154413, 5.084846921195078, 5.08231467516408, 5.079412797207918, 5.078997557903084, 5.079412797207918, 5.07920519910846, 5.079516580098519, 5.081123828743441, 5.082469863391961, 5.084640406991891, 5.087218259655593, 5.0900462535409465, 5.093429310881289, 5.094656681444559, 5.095627272360985, 5.099449430323719, 5.104826626001415, 5.1132901527631365, 5.121185062263373, 5.131287178569039, 5.140800318522867, 5.150127113034841, 5.160851711519234, 5.171699165510271, 5.180227508826577, 5.188311485274766, 5.19633061630105, 5.205247345712922, 5.213450107475684, 5.219242502862371, 5.2256742517359545, 5.233177971588609, 5.243404511904697, 5.248500735741933, 5.249333001022742, 5.251039158796224, 5.253178672639341, 5.254137797232287, 5.255444189930274, 5.257357150670094, 5.259613214620696, 5.261777717461707, 5.26419641149485, 5.267641572036168, 5.272273808091084, 5.274539193230602, 5.277736186258112, 5.278416892465016, 5.279224638213952, 5.277353093802964, 5.274880711163113, 5.2698746126261495, 5.263980737481291, 5.25779143930665, 5.253701988320164, 5.249333071036335, 5.245208811536312, 5.239697932997201, 5.234156516306056, 5.229120509971827, 5.22316051887563, 5.216938677960397 ]
[ 4.994512777544792, 4.994258523844827, 4.994032459997179, 4.993778095429829, 4.993636745028799, 4.993438823155819, 4.993127727133158, 4.9924486483982005, 4.9924486483982005, 4.992505255909392, 4.992873120990146, 4.993580178929502, 4.994286737291138, 4.99521864365945, 4.996431642574279, 4.997192543839752, 4.998121747454899, 4.997558700238021, 4.997502378076186, 4.998065456997067, 4.998937608841514, 4.999921371114143, 5.0018299292969965, 5.003622886760732, 5.005580272308474, 5.007087641946802, 5.008843378462858, 5.010206824538505, 5.011568414159839, 5.01281722306811, 5.014258345135548, 5.016388512551129, 5.018127997995819, 5.019892007114447, 5.021762852537114, 5.024864061134723, 5.027901046113009, 5.0312556153120624, 5.034761773563779, 5.038066397497952, 5.04125231723853, 5.044159374168124, 5.0459854171966745, 5.047995581148416, 5.050081868493103, 5.0513635775591, 5.052910120744642, 5.054001920293432, 5.055491242605797, 5.056845657248312, 5.057880159085583, 5.059125445012244, 5.060210483386155, 5.061003672547571, 5.062007476483177, 5.062746466707988, 5.063669445091036, 5.064696915350852, 5.06553917579488, 5.066222979926862, 5.067090220423422, 5.068245379374091, 5.068874914579612, 5.06924195439986, 5.069792256420665, 5.070839634142627, 5.07183361798085, 5.072826614796207, 5.073322738464515, 5.074418571775937, 5.075747619326766, 5.0766586914259815, 5.0775429337384015, 5.079153355100771, 5.080553879200334, 5.0819265578106, 5.083969137324406, 5.08564662714425, 5.087218321407328, 5.0878102835372285, 5.088221869997387, 5.0904056467358085, 5.093199057134947, 5.0971069634328705, 5.1008218858629055, 5.106115924019598, 5.111130734443751, 5.116470627010525, 5.122279446294347, 5.128277134599887, 5.133133123549935, 5.137818816277575, 5.1425313767188365, 5.147561218772205, 5.152204076582206, 5.154758110159985, 5.157737582748399, 5.1605885962936116, 5.1647665546873425, 5.1673362715292335, 5.167977675022282, 5.16880851075856, 5.170112714000664, 5.17136788459569, 5.172692388075534, 5.174723037361938, 5.177126148380094, 5.179593926349879, 5.182453616010074, 5.184884943860498, 5.187845979274326, 5.190821480015178, 5.1950139743009665, 5.199258012364481, 5.203323669990938, 5.206984675205125, 5.210086027525429, 5.211792225871823, 5.213745085271815, 5.215671501375903, 5.217639409229496, 5.219287660198696, 5.221068318942026, 5.222620987389732, 5.223856905354275, 5.224193703245568, 5.224418175162196, 5.225091288744487 ]
[ 1.4860372758971288, 1.3058944721374899, 1.3265781660542935, 1.564831281589127, 1.5083136575366023, 1.266564439886746, 1.1739383660016838, 0.7618896730138358, 0.8719123418776995, 0.982124619364865, 1.2440732737633402, 1.2333587061121465, 0.7621493015064091, 0.21684300081380758, -0.027547162006979597, -0.4535777605618687, -1.129736309657118, -1.3818807355837635, -1.2241692380840963, -0.9427700283614469, -0.9157154133600631, -1.0474229733558573, -0.854277886675828, -0.433777771553864, -0.01952971809504378, -0.10979743094694694, -0.19202384672515205, -0.6156633950278461, -0.8146256520216708, -0.9243338630375515, -0.9063855832037166, -0.5838102717328768, -0.8521514005855275, -0.7724301333693013, -0.5408374133750755, 1.2118157154338833, 2.2267894704445075, 3.423533678719666, 4.025110306775344, 3.478587886825344, 2.967530286409298, 2.24330441224972, 0.9074733310562966, -0.1051823436366135, -0.73424121001226, -1.9183466463618881, -2.426060139829308, -3.116239149462767, -3.622077328497001, -3.4986886497282526, -3.4902416577198903, -3.0674124503670197, -2.6235328728694443, -2.503015678550876, -2.043019362101184, -1.4216357803072754, -0.9519210045104999, -0.44007663438456235, -0.37464663562712563, -0.17655201114248142, 0.09472494433469647, 0.6209367057439035, 0.5116650812001601, 0.42370411453955226, 0.4804447525206047, 1.0069733377389585, 1.38297646356697, 1.29056899181108, 1.0022510665463373, 1.6256780677764493, 2.4968246261348215, 2.3224721138194218, 1.688235365000644, 1.9126248152004282, 1.8289477641132041, 1.392752277828238, 1.4577122883575848, 1.0957220290144507, 0.9295852847047712, -0.32046695483305765, -1.5131423116895624, -0.1773451483027424, 1.6519210827930966, 4.3613070841953805, 5.714331949911847, 7.889309143434621, 8.43599119291703, 8.329286933699368, 8.406287463395234, 8.16017714934145, 6.045582454758232, 4.325629106898759, 2.422472723695453, 1.584297512846593, 0.46418578857113957, -1.6051055535334662, -2.4330922539993978, -2.466012144629982, -0.6842126225336855, -2.518312218125782, -6.229542877985917, -8.322415918743896, -9.399965333041973, -9.827074179503379, -9.51436642470381, -8.700729089480207, -7.085092654550773, -6.088941559632003, -4.817011096340399, -4.066484765828071, -2.8746213580512565, -1.6855790118655696, 0.8799707146324643, 2.2561139799608103, 3.032980696219802, 3.035380936890902, 2.098324841928865, -0.40492003242223373, -1.9058518861224407, -2.6636066111613723, -2.813968343222645, -2.8566775140314724, -2.9508869861803055, -3.1614891147917636, -3.4267981207919886, -4.15166971601865, -4.4147092784954935, -3.917438805139647 ]
000001.SZ
[ 5.142263376574627, 5.117095804537929, 5.100466247896166, 5.134926880884915, 5.127535569864384, 5.143724005418534, 5.1393351167955394, 5.137867471591896, 5.150997056543382, 5.169662635087128, 5.178160703565869, 5.155335169714706 ]
[ "2006-08-03", "2006-08-04", "2006-08-07", "2006-08-08", "2006-08-09", "2006-08-10", "2006-08-11", "2006-08-14", "2006-08-15", "2006-08-16", "2006-08-17", "2006-08-18" ]
[ "2006-07-06", "2006-07-07", "2006-07-19", "2006-07-20", "2006-07-21", "2006-07-24", "2006-07-25", "2006-07-26", "2006-07-27", "2006-07-28", "2006-07-31", "2006-08-01", "2006-08-02", "2006-08-03", "2006-08-04", "2006-08-07", "2006-08-08", "2006-08-09", "2006-08-10", "2006-08-11", "2006-08-14", "2006-08-15", "2006-08-16", "2006-08-17", "2006-08-18", "2006-08-21", "2006-08-22", "2006-08-23", "2006-08-24", "2006-08-25", "2006-08-28", "2006-08-29", "2006-08-30", "2006-08-31", "2006-09-01", "2006-09-04", "2006-09-05", "2006-09-06", "2006-09-07", "2006-09-08", "2006-09-11", "2006-09-12", "2006-09-13", "2006-09-14", "2006-09-15", "2006-09-18", "2006-09-19", "2006-09-20", "2006-09-21", "2006-09-22", "2006-09-25", "2006-09-26", "2006-09-27", "2006-09-28", "2006-09-29", "2006-10-09", "2006-10-13", "2006-10-16", "2006-10-17", "2006-10-18", "2006-10-19", "2006-10-20", "2006-10-23", "2006-10-24", "2006-10-25", "2006-10-26", "2006-10-27", "2006-10-30", "2006-10-31", "2006-11-01", "2006-11-02", "2006-11-03", "2006-11-06", "2006-11-07", "2006-11-08", "2006-11-09", "2006-11-10", "2006-11-13", "2006-11-14", "2006-11-15", "2006-11-16", "2006-11-17", "2006-11-20", "2006-11-21", "2006-11-22", "2006-11-23", "2006-11-24", "2006-11-27", "2006-11-28", "2006-11-29", "2006-11-30", "2006-12-01", "2006-12-04", "2006-12-05", "2006-12-06", "2006-12-07", "2006-12-08", "2006-12-11", "2006-12-12", "2006-12-13", "2006-12-14", "2006-12-15", "2006-12-18", "2006-12-19", "2006-12-20", "2006-12-21", "2006-12-22", "2006-12-25", "2006-12-26", "2006-12-27", "2006-12-28", "2006-12-29", "2007-01-04", "2007-01-05", "2007-01-08", "2007-01-09", "2007-01-10", "2007-01-11", "2007-01-12", "2007-01-15", "2007-01-16", "2007-01-17", "2007-01-18", "2007-01-19", "2007-01-22", "2007-01-23", "2007-01-24", "2007-01-25" ]
[ 5.292647825027851, 5.261994091763197, 5.186588281198594, 5.189381578324422, 5.193556670962177, 5.201855473776873, 5.197714957570101, 5.187985625912723, 5.173920696445319, 5.159655119286496, 5.124563799475227, 5.121583171337089, 5.1393351167955394, 5.142263376574627, 5.117095804537929, 5.100466247896166, 5.134926880884915, 5.127535569864384, 5.143724005418534, 5.1393351167955394, 5.137867471591896, 5.150997056543382, 5.169662635087128, 5.178160703565869, 5.155335169714706, 5.176749552645797, 5.173920696445319, 5.173920696445319, 5.171083815110119, 5.163955915234384, 5.204606507148763, 5.194944319010813, 5.194944319010813, 5.197714957570101, 5.173920696445319, 5.179570428987438, 5.182383370364052, 5.187985625912723, 5.193556670962177, 5.197714957570101, 5.2236547021194575, 5.225001234652206, 5.220955645150292, 5.234378665482433, 5.251563752202518, 5.250252014638723, 5.261994091763197, 5.2580951920997485, 5.261994091763197, 5.23304470933184, 5.246307499694275, 5.243668976431858, 5.300166156482238, 5.292647825027851, 5.318719813916184, 5.381648354205852, 5.420027791017906, 5.39876252158972, 5.415588715759681, 5.426650333239463, 5.411128953897218, 5.424448129442131, 5.420027791017906, 5.461248810949837, 5.470767443546664, 5.503896767306543, 5.498791906409299, 5.460185334216126, 5.47601700873129, 5.449490045099378, 5.455920935429669, 5.479153236922937, 5.507961813554712, 5.525056047631767, 5.526052759203751, 5.566077432078174, 5.553559404993585, 5.53002890758339, 5.528042809611762, 5.5612814510874955, 5.5622427195747814, 5.549675904967187, 5.594381213578872, 5.690114491890781, 5.7751513656163755, 5.757133018121647, 5.759501593949248, 5.751583896212463, 5.730699603045542, 5.734749669760015, 5.757133018121647, 5.738783721445501, 5.795897251563876, 5.780571587433249, 5.791324072165195, 5.814730351897034, 5.795136657996633, 5.8251239124242975, 5.854238050272546, 5.815476193180745, 5.8132366996402505, 5.810991880063515, 5.828073767070718, 5.828073767070718, 5.822905944861985, 5.79665757083734, 5.785194091100291, 5.810991880063515, 5.8019627741479525, 5.83614143024495, 5.859960526546613, 5.891553323717671, 5.86635955246333, 5.7890297687884535, 5.812488886555077, 5.844144237103327, 5.864230995670065, 5.912750560460224, 5.961605159695241, 6.0106407527528845, 6.053864768085396, 6.053864768085396, 6.003251556570514, 6.049743596689967, 6.096424382504192, 6.115387583211948, 6.093605209597734, 6.075945851160651 ]
[ 5.300582632228629, 5.286760509255378, 5.248062655453115, 5.213268789278836, 5.189846277327773, 5.194944688645746, 5.197714773263937, 5.195868903043912, 5.186588094830263, 5.173920696445319, 5.15292755907344, 5.1354173840666375, 5.128524200691324, 5.13443554795438, 5.132961082230101, 5.120089618671766, 5.117595329839505, 5.121085634591217, 5.1354173840666375, 5.136888235161386, 5.1403119612479635, 5.1427504899429, 5.15292755907344, 5.166337721720863, 5.167763821445541, 5.170136207294277, 5.168713489223381, 5.174864537950025, 5.172975963262157, 5.169662255987928, 5.180039708586206, 5.18798543980463, 5.198175432597191, 5.195868718397194, 5.1889162914056755, 5.183786972811937, 5.178631020745502, 5.183319261868958, 5.187985625912723, 5.193093693378701, 5.205064369291947, 5.215535577680953, 5.223205275050564, 5.226794332612221, 5.2357111994335055, 5.2454285895283865, 5.25461710183497, 5.25679234718594, 5.260696146856131, 5.251126697503983, 5.247185462645113, 5.241023472942883, 5.263721780983095, 5.279139643958233, 5.303904728131043, 5.3317070094429955, 5.374333671437921, 5.400269530368178, 5.41150154736715, 5.413732861048586, 5.41781064261292, 5.420765946053352, 5.418550287671729, 5.435413003865781, 5.450922710100874, 5.478805298835155, 5.491257760068244, 5.4878142302576824, 5.478457100452082, 5.461956884618513, 5.4605399521402935, 5.4616027688971, 5.481238743413959, 5.5042360851967285, 5.519724611354147, 5.539245431705297, 5.548702604005569, 5.550000041832506, 5.537277703739075, 5.539900656062545, 5.5506482595350946, 5.557749644633511, 5.5689443238330645, 5.61311946888118, 5.68926865691812, 5.741464076634874, 5.763960670041798, 5.756078338525194, 5.747335350257377, 5.7390520161329395, 5.740928494385635, 5.7436030078814495, 5.764222295084186, 5.772040943201984, 5.789284917480772, 5.795643886006493, 5.800449713037845, 5.811740813048668, 5.8251239124242975, 5.831748841766223, 5.827828228857968, 5.813236600048779, 5.817462883815403, 5.822412164145735, 5.826354125338, 5.815973409796275, 5.801710739434729, 5.797670229151725, 5.799439967877611, 5.816470180770402, 5.832971034150567, 5.862809626097492, 5.872717703387788, 5.849924696022699, 5.823152497295912, 5.815476292549421, 5.840514420596972, 5.874125069315263, 5.913652273776506, 5.962463897403659, 6.0094130055145625, 6.039663345979228, 6.037276710001497, 6.035881910536447, 6.050529836149685, 6.087563960839805, 6.1018526034768685, 6.095109742444717 ]
[ 5.291389020894458, 5.295160288216613, 5.271032188662655, 5.248413317238828, 5.225808929839764, 5.207076147284424, 5.193834576687308, 5.194112183236699, 5.191053596405453, 5.184347787912771, 5.169093255681061, 5.153891414569746, 5.144016225402042, 5.137574036211241, 5.12901820904833, 5.124266195636094, 5.126942040573816, 5.124563918451453, 5.124861433713497, 5.129314402233824, 5.1366922727542, 5.139921337966543, 5.148384894227669, 5.155335400456532, 5.158504917897457, 5.166242512655778, 5.170799627039313, 5.171651722070389, 5.170231122159409, 5.171935668123456, 5.17759659496796, 5.181821302388455, 5.186028236715955, 5.1913318646482605, 5.193278799059336, 5.188264860699577, 5.185748488514366, 5.184347787912771, 5.183506335108676, 5.188264972333239, 5.197161332988082, 5.205704804897826, 5.212269379894332, 5.220414958465047, 5.231173534533484, 5.236509726491387, 5.243932983876289, 5.2513014374922165, 5.256792416679221, 5.253135150897661, 5.25234976021179, 5.24867618036207, 5.257313793043315, 5.263549198089172, 5.280753317764258, 5.308372345390759, 5.343890456717763, 5.363533782862743, 5.387614595652607, 5.408667961027116, 5.414475438220832, 5.415365999263251, 5.419584902055131, 5.42884831233057, 5.437809185486623, 5.456561798383574, 5.47139878107853, 5.479153236922937, 5.482071729717851, 5.477899842148444, 5.4682379312367075, 5.46421978060081, 5.4739204045538274, 5.483943374291878, 5.499201402887768, 5.5212603377474, 5.535963564255048, 5.5402934276877795, 5.540882452944168, 5.5479233585045575, 5.547143557287452, 5.546363069473394, 5.559356522677911, 5.592891955937225, 5.638064449288039, 5.677182409033414, 5.7174630671471185, 5.747122512243378, 5.754916999773911, 5.746803010612121, 5.746803010612121, 5.7426410068452585, 5.751742834315621, 5.761707361347438, 5.77297508619378, 5.784578805976395, 5.795593144372291, 5.801509005458891, 5.816370766892268, 5.821127725609955, 5.820831077720017, 5.82394147066718, 5.824532836774954, 5.8191979097570234, 5.8206827504243295, 5.817413316690215, 5.812339496041778, 5.808892478938673, 5.803624189709863, 5.806337077419755, 5.819198028556473, 5.840659971159188, 5.851652328468993, 5.8492039657326895, 5.844578954176988, 5.84138684476857, 5.835702912055527, 5.84544770607638, 5.880434210572808, 5.920568365474879, 5.96289298987967, 6.000032536829126, 6.017244665710248, 6.03452504231505, 6.05186514383267, 6.0645013243086225, 6.072491662400999, 6.086465088070057 ]
[ 5.248938895610109, 5.24683421203293, 5.2398968654344245, 5.229165232379457, 5.224463135276297, 5.225472577012347, 5.2261449814749055, 5.226481000803249, 5.226413789851416, 5.225338014954767, 5.2222387000049215, 5.217503843122355, 5.21431208490472, 5.210495806903601, 5.206116465422978, 5.199856327997763, 5.1945285318190955, 5.185048467453802, 5.176679027500801, 5.167954007544365, 5.159798844555247, 5.153963709618262, 5.153096344223812, 5.152517653464168, 5.150562179389323, 5.149256412065598, 5.148021605298679, 5.14729454403753, 5.1471490683296, 5.147367259419338, 5.15143171570597, 5.155118941223349, 5.157929435783023, 5.160732082282902, 5.163526867295632, 5.16738373966355, 5.169733400912848, 5.172715934225943, 5.175194615577825, 5.178090418844916, 5.182383342291009, 5.186098329353781, 5.188683650426841, 5.1915407097466195, 5.196399833683499, 5.200132212964254, 5.204606507148763, 5.208855708251347, 5.213427392336967, 5.216825546918757, 5.218926615054877, 5.22136104940075, 5.226749718882257, 5.2315748183262185, 5.23890183380123, 5.249398697872254, 5.261864174273582, 5.272701591098928, 5.284120820770862, 5.295850025163174, 5.305396177541368, 5.315528501572008, 5.32549829534436, 5.3370556316111815, 5.348242957305239, 5.361246272637575, 5.373270675946387, 5.383200900033536, 5.393715883359624, 5.403952649453885, 5.413862856320227, 5.4249990030657305, 5.435140255001954, 5.446420791387647, 5.4565083376807255, 5.465860656530765, 5.472660366638869, 5.479153216058629, 5.484722221156189, 5.491498411743256, 5.4989967983356625, 5.505168860099741, 5.51387733505007, 5.526002947212155, 5.542696341744401, 5.556462164651546, 5.570422248334272, 5.585457992444083, 5.5983734207833775, 5.61249540627556, 5.62741125354204, 5.640110404708028, 5.654622902263952, 5.667329239168173, 5.680431073905655, 5.692942113009774, 5.704757232758456, 5.719065639845671, 5.73487109318688, 5.746962742263287, 5.758752093906076, 5.770794044661013, 5.78176762084732, 5.788493622033861, 5.790903960861367, 5.792850927469394, 5.794108724988418, 5.7970374227057535, 5.800487605306458, 5.805471207562661, 5.810617427796656, 5.818268867537296, 5.8218319636996165, 5.8222394165201115, 5.823275839458078, 5.824754582774077, 5.828221046348309, 5.832775524146236, 5.838548916792997, 5.849023639507764, 5.862062474238341, 5.875038885115507, 5.884131128222489, 5.895794386268258, 5.9103118924211016, 5.926925692637021, 5.942480164079288, 5.955692125756852 ]
[ 5.277353093802964, 5.274880711163113, 5.2698746126261495, 5.263980737481291, 5.25779143930665, 5.253701988320164, 5.249333071036335, 5.245208811536312, 5.239697932997201, 5.234156516306056, 5.229120509971827, 5.22316051887563, 5.216938677960397, 5.208126047990146, 5.202498168882765, 5.199971339887019, 5.198406106321965, 5.1966999663143705, 5.195684110017346, 5.194297211464759, 5.192584040664372, 5.19026428474082, 5.189055881623461, 5.187613172914553, 5.185841858515108, 5.184020652852703, 5.1816809233032695, 5.176796679567338, 5.172077686558141, 5.167051101821327, 5.163860841358413, 5.161473388604135, 5.161760162675082, 5.1620468736301035, 5.1613777534852945, 5.160612496115544, 5.16008603219455, 5.160086032194549, 5.160756016924902, 5.1620468736301035, 5.165385774959284, 5.168855928031754, 5.171604484479572, 5.1747229902137395, 5.179241708314942, 5.184207520214189, 5.188497571213205, 5.192861957499086, 5.1968383082788625, 5.199925237413054, 5.203507020139518, 5.206573463346384, 5.211041809211306, 5.214946663346619, 5.2205051292472175, 5.2277344458883555, 5.236509744220681, 5.244373017358307, 5.252916903345459, 5.2620370913998835, 5.269230893408205, 5.277182728519317, 5.284902809017924, 5.294072168431946, 5.304236381234221, 5.315446521338439, 5.326248615269141, 5.335289319159208, 5.344686952687161, 5.35289232205736, 5.360521743815059, 5.368909589501433, 5.378421318499949, 5.388110232718667, 5.397253102437548, 5.407883700340337, 5.4175887163375025, 5.426430506918964, 5.435012989378417, 5.445539585641435, 5.455635980312443, 5.465243421220841, 5.4748642821492535, 5.488331564516401, 5.504473634164515, 5.517818411985087, 5.529962767830068, 5.542255445219733, 5.5530747850041795, 5.563618455347833, 5.575380317681154, 5.585911522635287, 5.5987130894552966, 5.609583095462161, 5.620487262950985, 5.6312439318421825, 5.641264985412691, 5.653439815990594, 5.66618993575201, 5.6779812678022195, 5.689381442442531, 5.699955829044689, 5.710281510100458, 5.7200368863695354, 5.729481323368584, 5.736795702629929, 5.744003574008444, 5.752696155006719, 5.761051396587436, 5.769649727222386, 5.779000062704473, 5.789744174075187, 5.798277352495215, 5.801382979158368, 5.8026174955088745, 5.805508864872137, 5.809017552447027, 5.814506451208271, 5.82243690337885, 5.8320912238228875, 5.842718104714859, 5.85378362374329, 5.861006113818124, 5.870461554825936, 5.881388839792972, 5.892267065694158, 5.902732135441959, 5.911486812323662 ]
[ 5.206984675205125, 5.210086027525429, 5.211792225871823, 5.213745085271815, 5.215671501375903, 5.217639409229496, 5.219287660198696, 5.221068318942026, 5.222620987389732, 5.223856905354275, 5.224193703245568, 5.224418175162196, 5.225091288744487, 5.2259208431326405, 5.225763958510055, 5.224956711237355, 5.225068872373175, 5.225337997026294, 5.225337997026295, 5.225337997026294, 5.225494948484677, 5.225539788514651, 5.22607771210391, 5.226637737171691, 5.22757788133328, 5.229120492111041, 5.229187503535317, 5.228539490597118, 5.226660127355106, 5.224709908859639, 5.2222161656433235, 5.2197838417072004, 5.217277768394261, 5.214312057713854, 5.210746096483891, 5.208240058026272, 5.205704850607684, 5.203552884490276, 5.201005751040146, 5.198751529265203, 5.197760821103097, 5.196376801741489, 5.194528457861348, 5.191563983152016, 5.1909375449450685, 5.192120491980322, 5.193464111100882, 5.194782803194556, 5.196261375669798, 5.19711518376819, 5.198060444262881, 5.198452122338466, 5.200109266826946, 5.201373305185903, 5.203323679154704, 5.206116392317302, 5.209471061652868, 5.21115556006264, 5.21331394499318, 5.215671465170666, 5.21793308179369, 5.221000707187242, 5.225225803316741, 5.230236775235528, 5.235355974421774, 5.241023217025829, 5.246614611149784, 5.25151980208257, 5.256944360874014, 5.262015453550154, 5.267705982536614, 5.273877122110144, 5.2803500500382095, 5.287097609814662, 5.294176797879214, 5.302286495789286, 5.309589191829483, 5.316450070886923, 5.3229998490057975, 5.330254333857647, 5.337496668587479, 5.344248996618087, 5.351628217631962, 5.360952577539456, 5.372535459423964, 5.3832583427084755, 5.393962187323522, 5.404365205944775, 5.41421566423817, 5.424153863630612, 5.433976068802404, 5.443414291691853, 5.454067381043231, 5.46421975236318, 5.474811895811145, 5.485759768571343, 5.496110261475206, 5.506964030600814, 5.518303699088124, 5.528589383206571, 5.538409699032861, 5.548069560361072, 5.558055101371147, 5.56778271112511, 5.577101172844956, 5.585802069523744, 5.594055768205287, 5.602810887619323, 5.611261383392516, 5.62066850501933, 5.630332010228515, 5.640599040898795, 5.649588732419522, 5.657057722720347, 5.66461587426102, 5.671973880641099, 5.679192686501438, 5.687617551218483, 5.696798051369861, 5.706837614072537, 5.717956420232653, 5.728790316689342, 5.738434766307944, 5.7485055062273736, 5.759422731740864, 5.770248064886161, 5.780519961999458, 5.790763853973683 ]
[ 3.035380936890902, 2.098324841928865, -0.40492003242223373, -1.9058518861224407, -2.6636066111613723, -2.813968343222645, -2.8566775140314724, -2.9508869861803055, -3.1614891147917636, -3.4267981207919886, -4.15166971601865, -4.4147092784954935, -3.917438805139647, -3.280039607517182, -3.18737327089641, -3.242172892672869, -2.2935750771063557, -1.6545628556402683, -0.7284722446944585, -0.11631224275162033, 0.33109998647825023, 0.9703353068652643, 1.82179217116669, 2.533963393362999, 2.413321731040085, 2.761286549080989, 2.835648414953183, 2.7920160171755812, 2.6064948595757507, 2.2400348593869044, 2.8598348328346064, 2.9093744268586637, 2.815760084857847, 2.6947780787529982, 1.9501919710710198, 1.5198243490230072, 1.2416434267069771, 1.1344588809445824, 1.1374846809912957, 1.1749154201046648, 1.7401053291863917, 2.0277866308680474, 1.99412930325162, 2.171339818768963, 2.5622699358500136, 2.6138177801136537, 2.763280283698114, 2.5768321626605406, 2.3753231934182644, 1.371318155441596, 0.9355254908350128, 0.49345432701894065, 1.5381715282358188, 1.860133933390725, 2.570006450980915, 4.501638527691762, 6.480901151333882, 6.679313766795916, 6.821450698675278, 6.745657572167966, 5.755609900432518, 5.0614470984674185, 4.0667191376045295, 4.267479735751014, 4.271368266055699, 4.876271900361527, 4.633714561700657, 2.840456679818608, 1.823036120369764, 0.06394331115717122, -1.078172808333015, -1.2604032680391768, -0.6370025931997212, 0.10891010231648579, 0.38142588293107593, 1.6191768990215714, 1.6692452700675382, 0.617253823013538, -0.3693315853356971, -0.11295435751125282, -0.1443113677145682, -0.8010463673316224, 0.10217533793972677, 3.8831921868808728, 9.16509447125594, 11.00317920060538, 11.391426538256304, 10.409570632553667, 8.085857913805881, 6.0142398070922525, 4.929882315664571, 2.8815822810819327, 3.394995110651415, 2.510105370308807, 1.874978711292087, 1.968214403980788, 0.6886988975428423, 0.7215206628784401, 1.57352494325022, -0.07858116214852373, -1.617018286352021, -2.999889730847805, -3.3757856884518205, -3.8274795911070854, -4.517769494986496, -6.2051198274752934, -7.776239596756838, -7.609972245418014, -7.8147770733720705, -6.371805174692064, -4.372229170417693, -1.7354918895381495, -1.4198333881556309, -4.775330160859152, -5.902846408071365, -5.178199089234393, -3.797762616164757, -0.7290240550051976, 3.3664147030161935, 8.010718755623397, 12.545752937109107, 14.447156227039962, 11.883297916804445, 11.768428103828903, 13.29543501869638, 14.240578699594977, 12.408282670632268, 9.15832329302819 ]
000001.SZ
[ 6.124735905926644, 6.17334371439546, 6.222183532230584, 6.170733323907185, 6.135081874014874, 6.0839596318842055, 6.034285502374283, 6.082818730448413, 6.131826309555108, 6.169163979992752, 6.131282792245936, 6.180098637869414 ]
[ "2007-01-26", "2007-01-29", "2007-01-30", "2007-01-31", "2007-02-01", "2007-02-02", "2007-02-05", "2007-02-06", "2007-02-07", "2007-02-08", "2007-02-09", "2007-02-12" ]
[ "2006-12-29", "2007-01-04", "2007-01-05", "2007-01-08", "2007-01-09", "2007-01-10", "2007-01-11", "2007-01-12", "2007-01-15", "2007-01-16", "2007-01-17", "2007-01-18", "2007-01-19", "2007-01-22", "2007-01-23", "2007-01-24", "2007-01-25", "2007-01-26", "2007-01-29", "2007-01-30", "2007-01-31", "2007-02-01", "2007-02-02", "2007-02-05", "2007-02-06", "2007-02-07", "2007-02-08", "2007-02-09", "2007-02-12", "2007-02-13", "2007-02-14", "2007-02-15", "2007-02-16", "2007-02-26", "2007-02-27", "2007-02-28", "2007-03-01", "2007-03-02", "2007-03-05", "2007-03-06", "2007-03-07", "2007-03-08", "2007-03-09", "2007-03-12", "2007-03-13", "2007-03-14", "2007-03-15", "2007-03-16", "2007-03-19", "2007-03-20", "2007-03-21", "2007-03-22", "2007-03-23", "2007-03-26", "2007-03-27", "2007-03-28", "2007-03-29", "2007-03-30", "2007-04-02", "2007-04-03", "2007-04-04", "2007-04-05", "2007-04-06", "2007-04-09", "2007-04-10", "2007-04-11", "2007-04-12", "2007-04-13", "2007-04-16", "2007-04-17", "2007-04-18", "2007-04-19", "2007-04-20", "2007-04-23", "2007-04-24", "2007-04-25", "2007-04-26", "2007-05-08", "2007-05-09", "2007-05-10", "2007-05-11", "2007-05-25", "2007-05-28", "2007-05-29", "2007-05-30", "2007-05-31", "2007-06-20", "2007-06-21", "2007-06-22", "2007-06-25", "2007-06-27", "2007-06-28", "2007-06-29", "2007-07-02", "2007-07-03", "2007-07-04", "2007-07-05", "2007-07-06", "2007-07-09", "2007-07-10", "2007-07-11", "2007-07-12", "2007-07-13", "2007-07-16", "2007-07-17", "2007-07-18", "2007-07-19", "2007-07-23", "2007-07-24", "2007-07-25", "2007-07-26", "2007-07-27", "2007-07-30", "2007-07-31", "2007-08-01", "2007-08-02", "2007-08-03", "2007-08-06", "2007-08-07", "2007-08-08", "2007-08-09", "2007-08-10", "2007-08-13", "2007-08-14", "2007-08-15", "2007-08-16", "2007-08-17", "2007-08-20" ]
[ 5.891553323717671, 5.86635955246333, 5.7890297687884535, 5.812488886555077, 5.844144237103327, 5.864230995670065, 5.912750560460224, 5.961605159695241, 6.0106407527528845, 6.053864768085396, 6.053864768085396, 6.003251556570514, 6.049743596689967, 6.096424382504192, 6.115387583211948, 6.093605209597734, 6.075945851160651, 6.124735905926644, 6.17334371439546, 6.222183532230584, 6.170733323907185, 6.135081874014874, 6.0839596318842055, 6.034285502374283, 6.082818730448413, 6.131826309555108, 6.169163979992752, 6.131282792245936, 6.180098637869414, 6.198061759659189, 6.242336683147649, 6.240388314479388, 6.254428631647441, 6.225653275257263, 6.174385923973904, 6.166542851436795, 6.115387583211948, 6.120347747354785, 6.082247905389877, 6.131282792245936, 6.143174822998982, 6.158637567005765, 6.161807141767044, 6.131826309555108, 6.138866793105791, 6.109291581796394, 6.130194652975074, 6.112621440455934, 6.161279470990987, 6.160751732698101, 6.20969283829879, 6.212704688085523, 6.183717251402788, 6.172300417482883, 6.163388064508922, 6.1681163109603085, 6.172300417482883, 6.157578805657523, 6.178543934122568, 6.182168167713148, 6.20969283829879, 6.213205915823486, 6.193473528484107, 6.201108994114658, 6.229603700266269, 6.277713029961065, 6.326302055431541, 6.375198569639027, 6.386215799618799, 6.352793494353005, 6.354534896773075, 6.303218795816872, 6.337425551218408, 6.386215799618799, 6.377751932626342, 6.42668374583104, 6.475647177526987, 6.524529239399904, 6.530383628177177, 6.5078775324569795, 6.546308683083682, 6.595013279821746, 6.572882362765975, 6.578461177793014, 6.527094679642757, 6.576024344602338, 6.755155928554274, 6.850495165853344, 6.881770171479962, 6.876104433944285, 6.7876457516414686, 6.720911592756138, 6.629971390809394, 6.6256013647342575, 6.61937763134068, 6.5808177621072845, 6.54190234585761, 6.611265465339605, 6.650827927679933, 6.663206511912573, 6.651539444123329, 6.673696118583592, 6.659685381513994, 6.594088099028181, 6.687513264136735, 6.72422395070967, 6.73212905831883, 6.81004961228875, 6.822415885267315, 6.876104433944285, 6.8701206992539, 6.8369973506985176, 6.847283995408793, 6.904945836190952, 6.870692044796463, 6.944718445794198, 6.981436502948945, 6.983224745310467, 6.981180818331553, 6.973993947799247, 7.004187737886529, 6.978619997469879, 6.981180818331553, 6.961812879153499, 6.952644511066619, 6.905497732640917, 6.866971929548484, 6.950009463428614 ]
[ 5.862809626097492, 5.872717703387788, 5.849924696022699, 5.823152497295912, 5.815476292549421, 5.840514420596972, 5.874125069315263, 5.913652273776506, 5.962463897403659, 6.0094130055145625, 6.039663345979228, 6.037276710001497, 6.035881910536447, 6.050529836149685, 6.087563960839805, 6.1018526034768685, 6.095109742444717, 6.098299500248436, 6.12546550655208, 6.174212263083212, 6.189035009993374, 6.176640290721641, 6.130557352617515, 6.0852890784283575, 6.067287827041705, 6.083769610007565, 6.128560111768487, 6.144248865316784, 6.160399681999164, 6.170210552563423, 6.207175746796895, 6.227136555196082, 6.245737188152346, 6.240225746449962, 6.218701840945569, 6.18920618433698, 6.152445632229019, 6.134359402867942, 6.106136897744654, 6.111512793015106, 6.119247637353785, 6.144427807946552, 6.154572915352602, 6.150847159333769, 6.144248865316784, 6.126740937171829, 6.126194575248516, 6.1174113535057995, 6.134901323205917, 6.145143044045872, 6.177506051310147, 6.19466501726283, 6.2021226789455035, 6.189719121553617, 6.173169872403635, 6.167941557767318, 6.167941557767318, 6.166017674303387, 6.16951295923203, 6.172822236753428, 6.190232000735692, 6.201784965689067, 6.205494293583553, 6.202629170022331, 6.2081833035571945, 6.236643134000495, 6.2786520597852356, 6.3271963906582585, 6.362909303380556, 6.371499134327289, 6.364633136624539, 6.337130463471891, 6.3319533493759455, 6.342867970967578, 6.367356652873781, 6.397112805109847, 6.427492753415139, 6.476417696270078, 6.510486092363507, 6.5209755075667335, 6.528314092001689, 6.550369796956709, 6.571599512279036, 6.582163171840448, 6.5597428025387226, 6.560805086471477, 6.624314776120059, 6.733601237046147, 6.8305759900316865, 6.8695488885629095, 6.849425956366576, 6.796913658364202, 6.714921542327416, 6.659802978125588, 6.6249929071554, 6.608794237428163, 6.58119935943431, 6.57839751438062, 6.602340190776651, 6.642010981968469, 6.655207418908317, 6.6628549647919, 6.661682219270509, 6.643087490104956, 6.6478579225267485, 6.670095457929341, 6.714810252427847, 6.756224037650593, 6.788989723311003, 6.836603364151872, 6.856500650513716, 6.86122151722102, 6.851563339132176, 6.863525644769275, 6.874588112751854, 6.907243314617411, 6.93333647227747, 6.9699500243719115, 6.981947768992695, 6.979474333275795, 6.986537284612393, 6.985688964230534, 6.988062443991441, 6.973908059002473, 6.965283598472628, 6.940287778377713, 6.9089858881386546, 6.908069129725839 ]
[ 5.840659971159188, 5.851652328468993, 5.8492039657326895, 5.844578954176988, 5.84138684476857, 5.835702912055527, 5.84544770607638, 5.880434210572808, 5.920568365474879, 5.96289298987967, 6.000032536829126, 6.017244665710248, 6.03452504231505, 6.05186514383267, 6.0645013243086225, 6.072491662400999, 6.086465088070057, 6.1013671020704, 6.117153978018771, 6.1394062050778775, 6.154608253891775, 6.165807526198596, 6.158108305291059, 6.131391432401048, 6.10248704843004, 6.09428247312256, 6.101479175561343, 6.110957941488854, 6.139621931537564, 6.162439852955504, 6.184851819083328, 6.1992818085616745, 6.223473682734664, 6.232360036256009, 6.227828009062288, 6.212905329533738, 6.188453222245337, 6.1612796397551675, 6.132369705328033, 6.123531217550516, 6.1186971061662065, 6.127469091470023, 6.135840048027789, 6.145429066751365, 6.146929120541736, 6.140268831829665, 6.13454003709392, 6.124626584029084, 6.130629963770964, 6.135081874014874, 6.155457956525767, 6.1720916274205315, 6.185882068529478, 6.18804225042139, 6.188555866968842, 6.1802022678951625, 6.171987195168752, 6.166752677244377, 6.168011462709198, 6.171778381442026, 6.180202350695524, 6.188453222245337, 6.195515346304996, 6.199992813571037, 6.209491631600642, 6.223473643087719, 6.246900365226649, 6.283987396570076, 6.320738401717474, 6.344392359309287, 6.359221661325932, 6.354795897933414, 6.347200610436218, 6.347200610436218, 6.352270586310354, 6.367156226277273, 6.4018534799377775, 6.439710593752064, 6.468686716142292, 6.493748363286009, 6.517236614207803, 6.541269047094753, 6.550965642752209, 6.5605691166834195, 6.564243772734505, 6.570151378270595, 6.605142076599418, 6.665261615971118, 6.728212689279812, 6.794294668173348, 6.831487372772484, 6.825229716574156, 6.783789781231388, 6.732653897873897, 6.678969163301249, 6.636418570254492, 6.600096378462102, 6.596270257405389, 6.601518039232311, 6.610598866375639, 6.62472506318149, 6.650329577711839, 6.659826470161148, 6.648833061867086, 6.6538127975355605, 6.668744760491272, 6.680766720091347, 6.712046893093023, 6.756629622488091, 6.794635515849376, 6.823494479320337, 6.843475583013109, 6.850786625959994, 6.867373250162777, 6.866283635986, 6.881713660392191, 6.9109997898596855, 6.937958223234228, 6.953170669288507, 6.973014565306063, 6.984856902828645, 6.984296157788361, 6.9838881439416935, 6.980054861269829, 6.975846917814245, 6.956321951512506, 6.934480536544433, 6.928028207434095 ]
[ 5.818268867537296, 5.8218319636996165, 5.8222394165201115, 5.823275839458078, 5.824754582774077, 5.828221046348309, 5.832775524146236, 5.838548916792997, 5.849023639507764, 5.862062474238341, 5.875038885115507, 5.884131128222489, 5.895794386268258, 5.9103118924211016, 5.926925692637021, 5.942480164079288, 5.955692125756852, 5.971893566229698, 5.989247917198114, 6.0082452600757446, 6.022472323351332, 6.035572744145197, 6.048887649525929, 6.058641829743849, 6.069459347712103, 6.08187651158202, 6.0941413786548315, 6.10220719059653, 6.110597127274942, 6.1178982465337475, 6.127578179442478, 6.139325311828766, 6.149655560925007, 6.1561742338936565, 6.159087217211191, 6.162624334136207, 6.16446711881225, 6.164256697156119, 6.159853790050514, 6.15521906919674, 6.15383775411375, 6.155006692316969, 6.1587698809746545, 6.163282887735848, 6.16593893693164, 6.164861586097607, 6.1629405129438375, 6.162044502806726, 6.161094910313863, 6.159193015861533, 6.157446429282827, 6.155962070397444, 6.1521882805801775, 6.149388609478665, 6.148827729177021, 6.148907868095058, 6.151735516836409, 6.153571863779819, 6.158267138610933, 6.160804540167546, 6.164177757898616, 6.166962616354152, 6.168561720127233, 6.172013335559609, 6.176597024560217, 6.185135239387424, 6.195336793949038, 6.209064078705873, 6.221016023745198, 6.230933618955642, 6.238533734034073, 6.2431391785634895, 6.250936961126789, 6.261900646486142, 6.272674627578359, 6.285876066579588, 6.301569093309332, 6.320580947565597, 6.3387079321456055, 6.355035089168868, 6.372190312367267, 6.391825752435397, 6.41056909701636, 6.428987774925822, 6.4430802833176815, 6.457703034595077, 6.4809096094442795, 6.507914188895335, 6.535914128774067, 6.564139386099145, 6.585878798183241, 6.605230259660582, 6.618146117553248, 6.628813108740622, 6.639388695586124, 6.646101947242077, 6.648985994324251, 6.652978293677902, 6.658623817009854, 6.66582419836041, 6.670735445844532, 6.674522830464886, 6.678610355404125, 6.679322539541122, 6.686766354790896, 6.693890830822931, 6.692679997713638, 6.690356563205219, 6.686861251840125, 6.686861251840126, 6.691604372043838, 6.697922026313884, 6.709197547970839, 6.723909697452222, 6.736695408680159, 6.75530014507081, 6.777350826665754, 6.796252281292821, 6.813034526431434, 6.828601789586815, 6.8461576239223625, 6.861048471617041, 6.8764310789425105, 6.893048137221577, 6.905332195685491, 6.913589039463315, 6.919591049098867, 6.9263005278740115 ]
[ 5.789744174075187, 5.798277352495215, 5.801382979158368, 5.8026174955088745, 5.805508864872137, 5.809017552447027, 5.814506451208271, 5.82243690337885, 5.8320912238228875, 5.842718104714859, 5.85378362374329, 5.861006113818124, 5.870461554825936, 5.881388839792972, 5.892267065694158, 5.902732135441959, 5.911486812323662, 5.921217112199622, 5.934037947309394, 5.948852383482413, 5.961347411694144, 5.971776639231278, 5.980160479533262, 5.986842439942678, 5.995931895298815, 6.007055613972306, 6.0187874535381525, 6.029199589891677, 6.040417936050764, 6.051551094776719, 6.063415574489831, 6.0757542695870885, 6.09047580129734, 6.103307560899008, 6.113322852745112, 6.122452823334832, 6.128505602820167, 6.133346913706922, 6.135533223913672, 6.138002876374943, 6.140861488661523, 6.1457328200209025, 6.149317401137722, 6.150456069697916, 6.151220388624939, 6.151717761393777, 6.153438920445295, 6.153048822035558, 6.152640818143157, 6.150509416541151, 6.151859838698806, 6.154502078775069, 6.157755379029404, 6.162106003554196, 6.164686284178283, 6.1658776364705465, 6.165982687680168, 6.166840189571702, 6.1667877138644664, 6.166245270931433, 6.1650894039389845, 6.164125156312282, 6.161965388720029, 6.161103687633269, 6.163019511317231, 6.166945132725795, 6.174351221970415, 6.183476438087613, 6.194120479772994, 6.20185247019925, 6.209223380146903, 6.214140682533737, 6.220195460005198, 6.228995764445146, 6.237181393674489, 6.2480783928976305, 6.260229087326359, 6.274781010389955, 6.287978100724085, 6.300085084391328, 6.312198512877991, 6.3261528243719045, 6.339812093482916, 6.3538387982637445, 6.365852473319423, 6.379535228874945, 6.400744253708681, 6.426534794032463, 6.452727982520546, 6.477880873146155, 6.497629270734832, 6.514083994518955, 6.527235912400121, 6.53987741602913, 6.551460062937641, 6.560395636396651, 6.56672188005735, 6.574023497215323, 6.58235723517396, 6.591955265305396, 6.601005369742831, 6.6120421773055575, 6.6216271940216584, 6.627695112533492, 6.637077573762261, 6.646393752937724, 6.654576274888228, 6.664201690185525, 6.674042044013737, 6.686530980556598, 6.697548654431285, 6.70575137333826, 6.714924448715688, 6.726089786930637, 6.73722838685522, 6.749797960869743, 6.758271678046309, 6.763446733285906, 6.767360674018201, 6.771175221039329, 6.7793348526135055, 6.788535044800541, 6.800433463454748, 6.811555805873711, 6.822375954923849, 6.832368233265044, 6.841899147065496, 6.852513955760877 ]
[ 5.640599040898795, 5.649588732419522, 5.657057722720347, 5.66461587426102, 5.671973880641099, 5.679192686501438, 5.687617551218483, 5.696798051369861, 5.706837614072537, 5.717956420232653, 5.728790316689342, 5.738434766307944, 5.7485055062273736, 5.759422731740864, 5.770248064886161, 5.780519961999458, 5.790763853973683, 5.801811445096507, 5.8141829433868795, 5.827509056838947, 5.839168110996691, 5.8495522948895005, 5.858532979314476, 5.866418475911921, 5.874734363258569, 5.884154317177135, 5.89456638838226, 5.904086625676418, 5.914170399998218, 5.924532488187368, 5.935912808051051, 5.946609273592101, 5.956340045347387, 5.964222020519267, 5.971213075846419, 5.97796545547033, 5.983780160188677, 5.989926681865847, 5.995277966771831, 6.001220259189162, 6.007589086826142, 6.013469082574424, 6.019578219892254, 6.0249449338561645, 6.030102514376063, 6.034954244143592, 6.039762689460878, 6.043836218587892, 6.049300928529668, 6.054755505206054, 6.061133653785257, 6.067307138938729, 6.072895252605174, 6.078308982038561, 6.083864629258342, 6.08961637122011, 6.095090933782913, 6.100386139598504, 6.10559766323802, 6.1105416266098365, 6.115544128956926, 6.120915572177215, 6.126859304152714, 6.132623115196531, 6.138479870001264, 6.144946403322583, 6.151691116989326, 6.158725764163907, 6.165255848812332, 6.17043718307675, 6.175626489214617, 6.180521591712348, 6.185384261573476, 6.190496779431287, 6.195124268704664, 6.2010582997837504, 6.208258844501494, 6.215766114329546, 6.222597236766868, 6.228091257390412, 6.235239300655984, 6.24400593625335, 6.252921108070598, 6.2625605626126015, 6.270319351741407, 6.278401807881395, 6.290236832678441, 6.305094069512314, 6.319943448763373, 6.334153858085873, 6.345118957992983, 6.354335985144999, 6.361186569877258, 6.368318052572726, 6.375983148105501, 6.382897257246658, 6.389658696858681, 6.397695892137199, 6.4069626779197755, 6.415806982549965, 6.424179548021914, 6.432752934282934, 6.440920939560931, 6.448085355276921, 6.456987311109015, 6.466938232551077, 6.476716730218436, 6.48832882830755, 6.499526179566889, 6.511860570651578, 6.523321702072066, 6.533856866142628, 6.544854767780356, 6.557186546984557, 6.568682267609651, 6.581706401582557, 6.595401815214812, 6.609112867523964, 6.622367838514228, 6.635242423329197, 6.648369188016835, 6.660695539519574, 6.673135430328228, 6.684914519321907, 6.696064516312111, 6.705599714239635, 6.713746115424727, 6.722932175928709 ]
[ -1.7354918895381495, -1.4198333881556309, -4.775330160859152, -5.902846408071365, -5.178199089234393, -3.797762616164757, -0.7290240550051976, 3.3664147030161935, 8.010718755623397, 12.545752937109107, 14.447156227039962, 11.883297916804445, 11.768428103828903, 13.29543501869638, 14.240578699594977, 12.408282670632268, 9.15832329302819, 8.936795873293988, 10.732399674517048, 13.83334592282943, 11.268551916590638, 6.346913101748356, -0.6066216509314302, -8.244308795503663, -10.527751369477194, -9.151914199893973, -6.108479563011201, -6.667284957075296, -4.23517388274044, -1.866132328672549, 2.0675534613194486, 3.8016970023039036, 5.11125543349457, 3.264744110738434, -1.811562234291614, -5.89618544075838, -11.68593051094178, -14.893747935306024, -18.739618804009858, -17.76032647820484, -15.874818582087535, -13.260482380996116, -11.030492314095596, -11.112696585946306, -10.411465298407983, -11.371415265531887, -10.358922111339922, -10.374577474694, -7.1149895138159245, -4.862625756750127, -0.2834745277849571, 2.673052316072244, 2.4400277624834423, 1.3319812206836446, -0.1098288710132227, -0.8548629290726613, -1.154101305047364, -2.3050137630148377, -1.75305026030221, -1.2123132444616385, 0.7964125531233215, 2.1175080580179273, 1.464855790466908, 1.3300690703591442, 2.8648797315369627, 6.732084136110494, 12.034699353202694, 18.12314322920359, 21.597876173746297, 19.88247341447324, 17.576709108760234, 11.182305816498015, 8.633178532451353, 9.789489997715208, 8.938943348703262, 11.260811168415536, 15.615260202663173, 21.171427404447762, 23.501488675809938, 21.175318314617485, 21.304448012776277, 24.00272434398579, 21.633763852693434, 18.717872765980275, 10.460893835364018, 8.236994481945288, 23.488366181235747, 41.83033440298806, 53.92112733168874, 56.80526824835272, 43.871961842756804, 24.76430939012849, 0.8348644225970077, -16.08168156320852, -27.854883368474987, -38.744883864253694, -48.31674315119756, -46.578898189296794, -40.266662498056434, -33.92606010102017, -30.211599586461205, -24.896505476300405, -22.418470329710658, -26.71570390796178, -19.516033151452177, -10.747940519589477, -4.418024923148529, 7.89601120084609, 16.060400152247027, 26.182924901943835, 29.740734324885693, 25.66248342666485, 22.187823409156493, 25.124955184672814, 20.45227671987078, 24.9442248348589, 30.391360364006843, 31.374914038703835, 28.910756582846318, 23.6463153754205, 22.012937417485773, 14.962228289692945, 8.751012289965644, 0.385551654162839, -7.487281362156466, -19.539821646634522, -32.200821533513846, -29.083861697838103 ]
000001.SZ
[ 6.967273783393855, 6.968051564549183, 6.962855398208556, 6.993887469600668, 6.98373509813665, 6.9523813567939685, 6.9216426021756865, 6.944718445794198, 6.952644511066619, 6.949481600475466, 6.925976263984458, 6.920284459958876 ]
[ "2007-08-21", "2007-08-22", "2007-08-23", "2007-08-24", "2007-08-27", "2007-08-28", "2007-08-29", "2007-08-30", "2007-08-31", "2007-09-03", "2007-09-04", "2007-09-05" ]
[ "2007-08-09", "2007-08-10", "2007-08-13", "2007-08-14", "2007-08-15", "2007-08-16", "2007-08-17", "2007-08-20", "2007-08-21", "2007-08-22", "2007-08-23", "2007-08-24", "2007-08-27", "2007-08-28", "2007-08-29", "2007-08-30", "2007-08-31", "2007-09-03", "2007-09-04", "2007-09-05", "2007-09-06", "2007-09-07", "2007-09-10", "2007-09-11", "2007-09-12", "2007-09-13", "2007-09-14", "2007-09-17", "2007-09-18", "2007-09-19", "2007-09-20", "2007-09-21", "2007-09-24", "2007-09-25", "2007-09-26", "2007-09-27", "2007-09-28", "2007-10-08", "2007-10-09", "2007-10-10", "2007-10-11", "2007-10-12", "2007-10-15", "2007-10-16", "2007-10-17", "2007-10-18", "2007-10-19", "2007-10-22", "2007-10-23", "2007-10-24", "2007-10-25", "2007-10-26", "2007-10-29", "2007-10-30", "2007-10-31", "2007-11-01", "2007-11-02", "2007-11-05", "2007-11-06", "2007-11-07", "2007-11-08", "2007-11-09", "2007-11-12", "2007-11-13", "2007-11-14", "2007-11-15", "2007-11-16", "2007-11-19", "2007-11-20", "2007-11-21", "2007-11-22", "2007-11-23", "2007-11-26", "2007-11-27", "2007-11-28", "2007-11-29", "2007-11-30", "2007-12-03", "2007-12-04", "2007-12-05", "2007-12-06", "2007-12-07", "2007-12-10", "2007-12-11", "2007-12-12", "2007-12-13", "2007-12-14", "2007-12-17", "2007-12-18", "2007-12-20", "2007-12-21", "2007-12-24", "2007-12-25", "2007-12-26", "2007-12-27", "2007-12-28", "2008-01-02", "2008-01-03", "2008-01-04", "2008-01-07", "2008-01-08", "2008-01-09", "2008-01-10", "2008-01-11", "2008-01-14", "2008-01-15", "2008-01-16", "2008-01-17", "2008-01-18", "2008-01-21", "2008-01-22", "2008-01-23", "2008-01-24", "2008-01-25", "2008-01-28", "2008-01-29", "2008-01-30", "2008-01-31", "2008-02-01", "2008-02-04", "2008-02-05", "2008-02-13", "2008-02-14", "2008-02-15", "2008-02-18", "2008-02-19", "2008-02-20", "2008-02-21" ]
[ 7.004187737886529, 6.978619997469879, 6.981180818331553, 6.961812879153499, 6.952644511066619, 6.905497732640917, 6.866971929548484, 6.950009463428614, 6.967273783393855, 6.968051564549183, 6.962855398208556, 6.993887469600668, 6.98373509813665, 6.9523813567939685, 6.9216426021756865, 6.944718445794198, 6.952644511066619, 6.949481600475466, 6.925976263984458, 6.920284459958876, 6.931367112619334, 6.928675320953623, 6.940731729550377, 6.894680778990807, 6.88515428992137, 6.922727730325845, 6.909077504456636, 6.9096271259829285, 6.8789413152794845, 6.903564811223397, 6.897743629249005, 6.903011846674022, 6.955535028092253, 6.938332009560736, 6.953170707512525, 6.973736259275102, 7.0034376622374355, 7.044119629987989, 7.024965172646245, 7.00393780545417, 7.02887425530706, 6.989077905671298, 6.998925263630626, 7.051536784253448, 7.049150148275718, 6.991359023247309, 6.99917645184713, 6.99917645184713, 7.031066472842422, 7.047954690870944, 7.031796115915691, 7.112343662998302, 7.127261021486168, 7.123940597848866, 7.187300486756534, 7.169452243931743, 7.132550904869324, 7.093778476243786, 7.086669203051634, 7.112792210366251, 7.064797659524219, 7.0598454373924655, 7.045559480144989, 7.00393780545417, 7.02838652131091, 7.016360325452727, 6.968310627811018, 6.948689331223691, 6.981180818331553, 6.947367453965775, 6.8963526150035905, 6.925705996472974, 6.906324956558542, 6.872689498130459, 6.847283995408793, 6.927326703082329, 6.900797026395006, 6.960508247526834, 6.9651969582542, 6.988824167644121, 6.984500093039172, 6.998925263630626, 6.9816922150814555, 6.970897951375969, 6.92543555764971, 6.9175626293170485, 6.934051677990003, 6.879507747648998, 6.890769127691156, 6.917835106400758, 6.919196576999079, 6.953959435647928, 6.953959435647928, 6.944718445794198, 6.978619997469879, 6.968310627811018, 6.952118037592236, 6.93539126291906, 6.962334274536769, 6.982969517568868, 7.013640616896667, 7.03130971689908, 7.051536784253448, 7.101064499700351, 7.086669203051634, 7.053441983068689, 6.998925263630626, 7.026188414388989, 7.026188414388989, 6.947367453965775, 6.893006244746887, 6.946838194180177, 6.936461679197325, 6.955010169984516, 6.882617249708481, 6.890769127691156, 6.839947205344938, 6.820615748326631, 6.857465901553912, 6.950800687883683, 6.934051677990003, 6.909077504456636, 6.925705996472974, 6.900242528813764, 6.912096641615312, 6.9335153216662455, 6.864388382276924, 6.841124757804278 ]
[ 6.986537284612393, 6.985688964230534, 6.988062443991441, 6.973908059002473, 6.965283598472628, 6.940287778377713, 6.9089858881386546, 6.908069129725839, 6.929034625848576, 6.961812879153499, 6.966062865603373, 6.97502382022137, 6.980242624343668, 6.976823525406104, 6.952907659830773, 6.939665941263179, 6.939754789590684, 6.9489534907238175, 6.942771363779416, 6.931994162636841, 6.925886182929778, 6.926786759347735, 6.9336047506082625, 6.921552064122175, 6.907151530095785, 6.900981790617003, 6.905773549987047, 6.913830719395453, 6.899317749600912, 6.897465554208034, 6.893471685760643, 6.901443535102014, 6.9191058501632, 6.932531270210235, 6.949041517724366, 6.955185121508083, 6.976994733398352, 7.007514727910811, 7.024312170638516, 7.024475468536173, 7.019318895566679, 7.007431670571618, 7.005769436106178, 7.013558036836466, 7.033496607695714, 7.031066472842422, 7.013558036836466, 6.996577426647656, 7.0099198530548925, 7.026269898817396, 7.036969528640791, 7.064640844170216, 7.091337984637896, 7.121202182729519, 7.1465941058556925, 7.160585365480015, 7.163360289536497, 7.132404309826471, 7.104537004010285, 7.097807543370952, 7.088278942756815, 7.0794317102756805, 7.056767407611253, 7.036727628277161, 7.02610692332033, 7.016278029500888, 7.004687536446282, 6.978192555702312, 6.966149399392513, 6.959201911612778, 6.942239697424643, 6.923360252233822, 6.909535560007716, 6.901812790654492, 6.875725560539938, 6.882993521501312, 6.892354256395421, 6.929842647210054, 6.942594162336304, 6.971586768982089, 6.9795597143166646, 6.990768125269932, 6.98840106630504, 6.983905157881782, 6.959637546557589, 6.9382430670584165, 6.925705963732659, 6.910633964920377, 6.901720506315916, 6.896166993413254, 6.909352369620329, 6.930470653572297, 6.942505565935669, 6.950888584364354, 6.959201911612778, 6.963983489947137, 6.966408987274867, 6.952030281004209, 6.950009463428614, 6.960421224186689, 6.986537315420438, 7.009505615779333, 7.032282278463312, 7.061734887034596, 7.079972486118192, 7.080590145758232, 7.0469972891145005, 7.0264328773609135, 7.017183032204191, 7.000598904188655, 6.9570208856664175, 6.929393834309687, 6.925705963732659, 6.946132142604787, 6.92516514394359, 6.9099933725811535, 6.871358340555029, 6.850883753397582, 6.839456166788546, 6.877807521440619, 6.914924419174824, 6.931456701318718, 6.922998869514631, 6.911731131462262, 6.912735855294789, 6.915379771856348, 6.903749098279022, 6.880451054934715 ]
[ 6.984856902828645, 6.984296157788361, 6.9838881439416935, 6.980054861269829, 6.975846917814245, 6.956321951512506, 6.934480536544433, 6.928028207434095, 6.9291603667504775, 6.932334382691595, 6.94376308627663, 6.968517867751282, 6.975229648795439, 6.972292350118657, 6.9632199948807, 6.9596201399943585, 6.951222463101598, 6.944240889766106, 6.93897253047887, 6.938705714394648, 6.936033630728767, 6.93120581319536, 6.929429761107578, 6.923269902386715, 6.9163626292324984, 6.914614659548655, 6.9106705255186585, 6.904338428190342, 6.901240403189682, 6.90489063981851, 6.899854247879118, 6.898632835735433, 6.90808746380265, 6.91990378613396, 6.929860586407658, 6.945036670558669, 6.965092998967999, 6.983275801587988, 7.000431666124882, 7.01031740880812, 7.02118815528964, 7.018382962723489, 7.009273530588254, 7.014729352155585, 7.023838452914087, 7.016409699773167, 7.018382962723489, 7.018432237280976, 7.01423459654764, 7.013987126919713, 7.022023255160177, 7.045175699524755, 7.070942027439183, 7.08947308688974, 7.117757435168969, 7.14448204728965, 7.14842769022791, 7.141959103351544, 7.134746745565583, 7.119496146088442, 7.0983839691346, 7.083765091895968, 7.074209851666211, 7.057999756668719, 7.040751778576886, 7.031017816930164, 7.012847998785854, 6.993584400716686, 6.989027200093959, 6.9727051030230704, 6.948795009796124, 6.940252265384341, 6.931850874368807, 6.910011671412991, 6.8900409628455455, 6.896352594774232, 6.8912728875972755, 6.902513967274165, 6.9211538360817215, 6.949006314251245, 6.960456015458242, 6.97969633363645, 6.9838881439416935, 6.985009795568651, 6.972601921395472, 6.959411047667941, 6.946255732810935, 6.925922216325407, 6.909682081505349, 6.908142523993108, 6.9084726216303665, 6.912589773956282, 6.927434663390106, 6.938065061303462, 6.950273280868476, 6.959985917924986, 6.959620121005216, 6.955954811620243, 6.95946331535234, 6.960351581086298, 6.969656882757, 6.98572292443322, 7.008875601714387, 7.036888905593855, 7.0573837777156845, 7.065126960096409, 7.0589466816075035, 7.053965292142007, 7.038725627430859, 7.011062361789065, 6.979645112885125, 6.969242831895825, 6.950906162733431, 6.93598012393698, 6.923215708253075, 6.9227819903141885, 6.9017943478811254, 6.878884664684938, 6.858622974289311, 6.872974540935357, 6.881939644538713, 6.895572772677988, 6.915925928130956, 6.924136727380598, 6.91630805945913, 6.916198891146163, 6.90748198163982, 6.890825109027417 ]
[ 6.8461576239223625, 6.861048471617041, 6.8764310789425105, 6.893048137221577, 6.905332195685491, 6.913589039463315, 6.919591049098867, 6.9263005278740115, 6.933300718056504, 6.9378380604274525, 6.942368200241134, 6.949983072104335, 6.956557890693146, 6.9588619817125466, 6.961252097077132, 6.961252097077132, 6.959803040937442, 6.958103271963066, 6.955351373391082, 6.952683987796027, 6.94897991563117, 6.946467584071784, 6.9444133652563345, 6.941104500151403, 6.937798007801645, 6.938638999248543, 6.940638520022155, 6.938638999248543, 6.934279539909316, 6.931044482864785, 6.927785439214264, 6.923134391850563, 6.921656132866973, 6.920936553029332, 6.922537920343904, 6.924041953140949, 6.926719221347076, 6.931783685670744, 6.936942929831251, 6.941224275952853, 6.94628219863174, 6.9493364012919665, 6.9523023348385085, 6.960286280344301, 6.968517848930349, 6.971905185556349, 6.976322477216416, 6.980694753708571, 6.988087843104772, 6.995199727599378, 7.001685256745678, 7.012178742743935, 7.020991549304721, 7.0303362704623575, 7.042473178054408, 7.05251365315977, 7.05905315629226, 7.061557909675893, 7.064621240521794, 7.070018097686342, 7.071771663733942, 7.075141557693519, 7.077350886622564, 7.07508335149182, 7.0740816758678395, 7.075246322011243, 7.073836929445928, 7.071549722166356, 7.069210430368556, 7.064515365629956, 7.0583668033806415, 7.04934129151196, 7.038568676201407, 7.026396217645588, 7.009323278633927, 6.996623622824421, 6.984704014486995, 6.977722158635757, 6.971324216162563, 6.9645860827748844, 6.960312405896805, 6.957042719489193, 6.953657157018434, 6.951946900327872, 6.946652911104208, 6.941596867860086, 6.939865842128241, 6.936488386062303, 6.93195833761418, 6.930479624097009, 6.931595582118511, 6.933018972377258, 6.93539126291906, 6.938892490220346, 6.945275320851928, 6.9473277715999195, 6.949837945721135, 6.948583646282086, 6.948438311847668, 6.948134359430434, 6.949666403385061, 6.951393733951466, 6.955115144571578, 6.962151807603742, 6.970549057065362, 6.977426979345956, 6.98063079590339, 6.98774490524688, 6.994304048568793, 6.995691396184375, 6.994493345709253, 6.99415258413491, 6.993319126306029, 6.993811710990245, 6.989293601512138, 6.985633806506287, 6.980490045506149, 6.9752939623164965, 6.97036809714335, 6.968763892946503, 6.964755089689718, 6.9585873427692055, 6.952078562430317, 6.941463818365477, 6.932159811056911, 6.9257600263544585, 6.918965261685243, 6.909517235824115 ]
[ 6.7793348526135055, 6.788535044800541, 6.800433463454748, 6.811555805873711, 6.822375954923849, 6.832368233265044, 6.841899147065496, 6.852513955760877, 6.8626046237578695, 6.872290347243765, 6.882005545252718, 6.892167901225461, 6.902228021800794, 6.912726710910681, 6.919722515107805, 6.926462630211825, 6.933211287916236, 6.937611017716201, 6.940847123933788, 6.942257418824189, 6.944214339331569, 6.947085226553737, 6.950035847665737, 6.949710384889141, 6.950158969162047, 6.949437620098099, 6.947032301447455, 6.944576969344151, 6.941210976835328, 6.938865808710455, 6.935266312837278, 6.9327281937475975, 6.931841909628548, 6.931044477979885, 6.931062405400377, 6.933354381399438, 6.937904832262264, 6.9412287196980635, 6.943258494642318, 6.944506220399521, 6.94682056339033, 6.946652907898044, 6.947182246504549, 6.950668870188202, 6.955062630041679, 6.956636524717803, 6.9582166680991, 6.9598988269682955, 6.963462963430295, 6.967800988162944, 6.971190748231598, 6.97761092972356, 6.984177165541294, 6.992000157463457, 7.002511778260958, 7.011087177386669, 7.0185964981087405, 7.024622387156833, 7.03125298292099, 7.038057380136447, 7.043310740130546, 7.048217804876849, 7.051075803824461, 7.0530929754455824, 7.0554464869831, 7.056783222831425, 7.055691822424059, 7.0526882805293445, 7.051298371038784, 7.0495483109208825, 7.045487531044748, 7.043551068008253, 7.040727679566383, 7.035194192170233, 7.028996201842212, 7.027003075426539, 7.023960994285524, 7.02272684616223, 7.020581853133382, 7.018612928674734, 7.017051442806623, 7.013112256633704, 7.008037722026107, 7.0027120539220755, 6.993432819585168, 6.984542595152414, 6.9775596051506685, 6.970312078430749, 6.9636278338671, 6.956750107920592, 6.951705476369892, 6.947966924077071, 6.94474497321118, 6.942709358111967, 6.940944757416055, 6.939257053271823, 6.938705711162903, 6.938260859424936, 6.937611020951486, 6.938830235487835, 6.942797949334179, 6.946441099105645, 6.951433252110195, 6.959306481941746, 6.967334331636493, 6.971629810977699, 6.974826487033836, 6.977054671042413, 6.979124145112489, 6.977756378036816, 6.974817908750591, 6.973083332107285, 6.971595384409225, 6.971070204957379, 6.969734487245679, 6.968897677317407, 6.9660022686269105, 6.96425231953335, 6.963237332589162, 6.964304341093914, 6.964781090882688, 6.963332801278695, 6.962412439888012, 6.9609868101080234, 6.95880096104962, 6.957649509636279, 6.954861352851349, 6.951916179546573 ]
[ 6.648369188016835, 6.660695539519574, 6.673135430328228, 6.684914519321907, 6.696064516312111, 6.705599714239635, 6.713746115424727, 6.722932175928709, 6.732266294910221, 6.741914276721748, 6.751343291547167, 6.761881937827375, 6.771737590464918, 6.780332096060682, 6.788353000559494, 6.7962011353110405, 6.803567233120298, 6.810221476760916, 6.816316435210331, 6.822546523566272, 6.828467788560248, 6.833680954467455, 6.8393739633139425, 6.844137876595514, 6.849350432785666, 6.8545915381541676, 6.857099214853585, 6.85810727772566, 6.858059068226434, 6.858531420781042, 6.860336836072773, 6.863228328887822, 6.868294657719873, 6.873083774071972, 6.878195047022904, 6.884135541280623, 6.891053683911541, 6.897854803952813, 6.903744469762773, 6.909050033758636, 6.914938085751114, 6.91978143566547, 6.924957723174724, 6.931877730687694, 6.937548679916848, 6.9416633811363635, 6.945792134601257, 6.948817014362255, 6.952218976844064, 6.95511076051818, 6.957793506853099, 6.9624645509358585, 6.967252203225828, 6.971078807627669, 6.976677936670824, 6.980737407015901, 6.983454442495357, 6.985400373137678, 6.987245083063418, 6.9896909615399565, 6.990747017064755, 6.992139304866734, 6.993234895230602, 6.993929551669928, 6.9951871257564004, 6.9969719293734896, 6.998531547642335, 6.99851060115425, 6.998736800618657, 6.998405862131993, 6.997370450238715, 6.996275185762779, 6.995048407942619, 6.9938243317070174, 6.99271253200849, 6.992438603854597, 6.9916290234692875, 6.99180617543166, 6.9924301737997006, 6.99352965536856, 6.994383972896827, 6.995519127932606, 6.996178607865047, 6.99737044871491, 6.997982602324006, 6.997902960539567, 6.998288540183769, 6.997835888693413, 6.9980119445992734, 6.998229875570085, 6.9985566822400935, 6.999348118637096, 6.999323003924153, 6.999423462033014, 6.999833558485103, 6.9997456953736945, 6.9989085109415266, 6.997110382159696, 6.996069428384042, 6.995720802712289, 6.995460305202616, 6.996174413920959, 6.997076821732817, 6.997970032456065, 6.998640464743194, 6.999699669047567, 6.999695485283877, 7.000151479390612, 7.000067826433197, 6.998393296061032, 6.996157618135207, 6.993298070349824, 6.989982549528911, 6.987016275044904, 6.9816538531422, 6.976750731354647, 6.971797633299307, 6.967286789059764, 6.9634326022895365, 6.960534357795146, 6.958264654935906, 6.9556793761603055, 6.9536177234645, 6.951889841685194, 6.9499127142043875, 6.948495566164438, 6.9468161572471185, 6.945111827775615 ]
[ 22.012937417485773, 14.962228289692945, 8.751012289965644, 0.385551654162839, -7.487281362156466, -19.539821646634522, -32.200821533513846, -29.083861697838103, -24.465460245797857, -21.305523360483306, -19.984821531239774, -14.88722662156546, -13.31162250205044, -16.84134291710116, -23.136786259883394, -23.721785436243806, -22.610149826829698, -21.917314224484855, -24.14324125820525, -25.673142222145316, -24.45000196994406, -23.301343972766233, -20.274306967255463, -23.700310911870915, -26.194731630609922, -21.94264295840268, -20.169102238314675, -18.169289201773562, -20.02567656093448, -17.20029189273683, -15.37857183525623, -12.84117487164256, -3.7760035629684197, -0.21984511274432084, 3.9482318894654913, 9.080333960292457, 15.861902497855842, 25.007063284970297, 26.49032938772662, 22.82235927863236, 22.60019793300617, 15.32892279357904, 10.976578507982929, 14.839838837461762, 15.711811287123112, 6.723053606690193, 1.3543309969508996, -2.5561089154253054, -0.8098879305365969, 2.3194290133859354, 1.3334531254235813, 12.290444447784445, 20.364426170092315, 23.281036164086885, 33.649557516913475, 34.7190312914999, 26.80364213247225, 13.540285798017734, 2.577877923168643, -1.2445223628718338, -11.77072888056017, -19.315606702900695, -25.92239498031222, -35.400123997971605, -36.64971218865467, -37.7923251816327, -43.67522808141722, -48.08132671817046, -44.19516149692447, -44.17279405947856, -48.51023163068552, -44.87891770698976, -42.59422815124741, -42.897642374007305, -43.58537835082096, -31.274990513496576, -24.81147465533327, -11.088356710222754, -0.6757727414467496, 9.71717885802444, 15.701649164721672, 21.17311657288542, 21.59666907721457, 19.698243746258818, 11.83212481795195, 5.6346082173070755, 3.956699397185247, -3.90821855545002, -6.868814183243167, -4.547063251596278, -2.2929059480524643, 4.197237771988377, 8.425680115854888, 9.76610392417205, 15.000354857750423, 16.39444518304757, 14.498280260612983, 10.571077434656207, 11.349143586690108, 14.236856471177227, 19.73850485107312, 24.788593672332627, 29.656000977498334, 38.61796466802723, 39.89252705126176, 33.415734855871364, 19.498353661088068, 13.300890048038902, 8.372348846451388, -6.411984122788795, -22.719764826933805, -25.09387352213627, -26.878859992903468, -24.310561539362602, -30.896738638431046, -32.441620159267, -37.90864828032489, -41.52640829881084, -37.02602081431945, -20.106102225577843, -10.330270637740611, -6.539920032538461, -1.3099902002408115, -0.8590272249029169, 1.3526372732340661, 5.813527977728214, -0.08564606406287822, -6.231847242499953 ]
000001.SZ
[ 6.788266314055494, 6.739972283273303, 6.763457334486683, 6.805486866730331, 6.805486866730331, 6.816101067972105, 6.811565912806714, 6.707887483331872, 6.6963930544917485, 6.726206063855557, 6.706205397148887, 6.629244356012759 ]
[ "2008-02-22", "2008-02-25", "2008-02-26", "2008-02-27", "2008-02-28", "2008-02-29", "2008-03-03", "2008-03-04", "2008-03-05", "2008-03-06", "2008-03-07", "2008-03-10" ]
[ "2008-02-13", "2008-02-14", "2008-02-15", "2008-02-18", "2008-02-19", "2008-02-20", "2008-02-21", "2008-02-22", "2008-02-25", "2008-02-26", "2008-02-27", "2008-02-28", "2008-02-29", "2008-03-03", "2008-03-04", "2008-03-05", "2008-03-06", "2008-03-07", "2008-03-10", "2008-03-11", "2008-03-12", "2008-03-13", "2008-03-14", "2008-03-17", "2008-03-18", "2008-03-19", "2008-03-20", "2008-03-21", "2008-03-24", "2008-03-25", "2008-03-26", "2008-03-27", "2008-03-28", "2008-03-31", "2008-04-01", "2008-04-02", "2008-04-03", "2008-04-07", "2008-04-08", "2008-04-09", "2008-04-10", "2008-04-11", "2008-04-14", "2008-04-15", "2008-04-16", "2008-04-17", "2008-04-18", "2008-04-21", "2008-04-22", "2008-04-23", "2008-04-24", "2008-04-25", "2008-04-28", "2008-04-29", "2008-04-30", "2008-05-05", "2008-05-06", "2008-05-07", "2008-05-08", "2008-05-09", "2008-05-12", "2008-05-13", "2008-05-14", "2008-05-15", "2008-05-16", "2008-05-19", "2008-05-20", "2008-05-21", "2008-05-22", "2008-05-23", "2008-05-26", "2008-05-27", "2008-05-28", "2008-05-29", "2008-05-30", "2008-06-02", "2008-06-03", "2008-06-04", "2008-06-05", "2008-06-06", "2008-06-10", "2008-06-11", "2008-06-13", "2008-06-16", "2008-06-17", "2008-06-18", "2008-06-19", "2008-06-20", "2008-06-23", "2008-06-24", "2008-06-25", "2008-06-26", "2008-06-27", "2008-06-30", "2008-07-01", "2008-07-02", "2008-07-03", "2008-07-04", "2008-07-07", "2008-07-08", "2008-07-09", "2008-07-10", "2008-07-11", "2008-07-14", "2008-07-15", "2008-07-16", "2008-07-17", "2008-07-18", "2008-07-21", "2008-07-22", "2008-07-23", "2008-07-24", "2008-07-25", "2008-07-28", "2008-07-29", "2008-07-30", "2008-07-31", "2008-08-01", "2008-08-04", "2008-08-05", "2008-08-06", "2008-08-07", "2008-08-08", "2008-08-11", "2008-08-12", "2008-08-13", "2008-08-14", "2008-08-15" ]
[ 6.909077504456636, 6.925705996472974, 6.900242528813764, 6.912096641615312, 6.9335153216662455, 6.864388382276924, 6.841124757804278, 6.788266314055494, 6.739972283273303, 6.763457334486683, 6.805486866730331, 6.805486866730331, 6.816101067972105, 6.811565912806714, 6.707887483331872, 6.6963930544917485, 6.726206063855557, 6.706205397148887, 6.629244356012759, 6.610524832215167, 6.569301320045725, 6.575459867270348, 6.530327622273207, 6.534733885421307, 6.54190234585761, 6.611635710764904, 6.6823541813267076, 6.658979639533573, 6.592580316821206, 6.628880706383051, 6.643685040167553, 6.629607873449483, 6.683732591340806, 6.654380329284301, 6.644043346818339, 6.678899946458619, 6.691279697264502, 6.716255733002389, 6.705194810133647, 6.63757318476386, 6.6490469833089385, 6.664962438614838, 6.559601922957012, 6.55765070282575, 6.527916103882871, 6.457916721145699, 6.444446946133968, 6.424565574303574, 6.47418417180266, 6.53353415434144, 6.628880706383051, 6.645475550941342, 6.641891317713526, 6.645475550941342, 6.70350818471191, 6.70350818471191, 6.672303794854008, 6.606812875666269, 6.6310608869391565, 6.576610506191327, 6.605324172295107, 6.578907541851165, 6.6433266050870925, 6.61753973332892, 6.638294191532677, 6.647262861515437, 6.580054084066503, 6.588422361492504, 6.559991653891824, 6.553736803504614, 6.52751366691103, 6.534733885421307, 6.579672095648377, 6.5319321735377605, 6.5430920851926215, 6.568142375626248, 6.550987902200192, 6.557260058302751, 6.542299034893208, 6.523883840354933, 6.418747733785376, 6.3690595330182, 6.368115657205723, 6.386825277498369, 6.3690595330182, 6.409730539839772, 6.320740955747392, 6.359580789063656, 6.3807829967142595, 6.38543416788999, 6.401544988162688, 6.387751666030352, 6.282391225129578, 6.276716606969237, 6.246252103756653, 6.243581875200774, 6.257389771517468, 6.261074994464446, 6.328630471643518, 6.319750330257838, 6.37329589850664, 6.371415246710659, 6.354807510310999, 6.36669825683252, 6.303262358473432, 6.248915221176136, 6.240904497430058, 6.279815895544617, 6.30527551727183, 6.3077861887564275, 6.298211842687365, 6.350011338047506, 6.363383040542874, 6.396968321135277, 6.371415246710659, 6.384505628966455, 6.350011338047506, 6.400631295683841, 6.3807829967142595, 6.359580789063656, 6.352412299585044, 6.35719699770838, 6.310790624894224, 6.275163447251074, 6.275163447251074, 6.274645253596237, 6.274645253596237, 6.290587917576705 ]
[ 6.931456701318718, 6.922998869514631, 6.911731131462262, 6.912735855294789, 6.915379771856348, 6.903749098279022, 6.880451054934715, 6.83176462287013, 6.790641481835697, 6.76409308550643, 6.770007122578228, 6.791672372287143, 6.809037466453355, 6.811060734720699, 6.7797520445615165, 6.739972243850638, 6.710237644431832, 6.7096785791652716, 6.688084856035692, 6.649522229283569, 6.603335871089827, 6.5852608033737745, 6.558561708221868, 6.5470477866669405, 6.535665999381443, 6.563363539047522, 6.613607593876822, 6.651420871664101, 6.645356257243952, 6.627181615156531, 6.621945053531148, 6.634081124813373, 6.652605705925932, 6.656151808932684, 6.660860469780821, 6.659214942206024, 6.67160694756385, 6.695599391592187, 6.704295597912767, 6.686941345333613, 6.664377472233723, 6.6505906429863915, 6.6256013647342575, 6.595342804337077, 6.548494327539764, 6.515362800493123, 6.477434358717276, 6.4424034798446295, 6.447940420807306, 6.478421466278175, 6.547574100141513, 6.603833339725789, 6.638774574067772, 6.644282233377299, 6.6640263365921, 6.6845357247797805, 6.6932145338556905, 6.661682219270509, 6.6370922683110605, 6.60507588457239, 6.604579033833141, 6.5870325255784286, 6.609536287668076, 6.613607593876822, 6.633115649563254, 6.634442932373164, 6.62231127795683, 6.605696533417721, 6.576227060536777, 6.567497874309118, 6.547179402958455, 6.538722721866925, 6.547574100141513, 6.549019832713382, 6.551774094336765, 6.547837081377425, 6.554128873999133, 6.558821910616943, 6.550201139140119, 6.541240751390872, 6.496439941604833, 6.439330402849616, 6.385588812493736, 6.3747039279162205, 6.3747039279162205, 6.3886771411449255, 6.3671709468836, 6.364015374648612, 6.354009744014201, 6.375329146031795, 6.389293686382167, 6.391602267630638, 6.358627977398266, 6.316938367516877, 6.268578788717713, 6.25563020091951, 6.249092484661251, 6.254043852555069, 6.282905359139171, 6.30359810552047, 6.3408347344904, 6.3551264502997125, 6.3665406629066155, 6.364331391822255, 6.341966242362674, 6.30745172362871, 6.264746686392818, 6.256686391468883, 6.275681497954214, 6.297705458966495, 6.303766058741319, 6.318924148816027, 6.337594815855937, 6.37031659279747, 6.377358324502183, 6.384350816750494, 6.368745006726051, 6.37860500184489, 6.377358324502183, 6.380472136799547, 6.364331391822255, 6.356401136146276, 6.340349427135768, 6.314948635042888, 6.287180759255091, 6.27499074586715, 6.274818014652308, 6.279987765697141 ]
[ 6.895572772677988, 6.915925928130956, 6.924136727380598, 6.91630805945913, 6.916198891146163, 6.90748198163982, 6.890825109027417, 6.869205721353591, 6.835637515817235, 6.800535636217981, 6.788266291517077, 6.780856765810538, 6.786527790503247, 6.80059688143614, 6.790125581568844, 6.768911423036629, 6.752973306598324, 6.730553028152233, 6.693737411662628, 6.674739052799455, 6.650044713241707, 6.619377658025901, 6.583562073546935, 6.56450217213675, 6.5505159186475765, 6.559289972135611, 6.581962145219015, 6.60770495405929, 6.618716393141899, 6.635407145139068, 6.641747675608347, 6.630988273196377, 6.636129688523104, 6.648262372218701, 6.65125487244578, 6.658344084117239, 6.670630544835319, 6.677306962717184, 6.687444636190703, 6.68620880166605, 6.680352168613347, 6.675086455964318, 6.644401629234405, 6.614813451572598, 6.593334519489882, 6.555852217196447, 6.510706484139416, 6.483819116441018, 6.4664258977684, 6.467623412709365, 6.503887254856138, 6.544992815063523, 6.5871336747237565, 6.619965094019743, 6.653386943699158, 6.668395146814377, 6.673696118583592, 6.66699546852606, 6.6641902209053505, 6.639086685929918, 6.618936881157153, 6.599946632369056, 6.607407683008835, 6.604653572669712, 6.61695092394179, 6.625382367957956, 6.6256013647342575, 6.614665866516254, 6.603385592937408, 6.586450705571574, 6.562171711968417, 6.553109161297179, 6.551302481795559, 6.545704654787696, 6.543567642448803, 6.5516955172086195, 6.554912582593626, 6.550358560340987, 6.552402574784742, 6.548625724951424, 6.519916372649892, 6.4849959949812535, 6.447242722671547, 6.415060526429371, 6.3825529708315045, 6.3806897319464415, 6.371321104115472, 6.369625396912711, 6.3683989306549265, 6.3716975529607245, 6.37000248452607, 6.38311128647385, 6.36849334874044, 6.348279076304239, 6.3209389631390565, 6.288749501445667, 6.261390266964735, 6.257073311718675, 6.267883085958178, 6.282699699887305, 6.30898897382964, 6.331671088241113, 6.349819004873449, 6.357387917206566, 6.354233196652008, 6.330102935926597, 6.304269407903959, 6.288953945138659, 6.275992149446313, 6.276923600482795, 6.2867028740263855, 6.308488019530369, 6.325285092530145, 6.343935230516018, 6.356528509626555, 6.373389752999822, 6.373389752999822, 6.380876218911806, 6.377607784338078, 6.375266630453264, 6.368870829114374, 6.37028518983318, 6.352412299585044, 6.331573164076753, 6.314782646163762, 6.2991228347298724, 6.2821853977928654, 6.278060830303898 ]
[ 6.9585873427692055, 6.952078562430317, 6.941463818365477, 6.932159811056911, 6.9257600263544585, 6.918965261685243, 6.909517235824115, 6.897548991574885, 6.887656775418891, 6.881530038893021, 6.874469585902475, 6.867917612352192, 6.860817737147691, 6.857306706663787, 6.848628127272473, 6.841977547674041, 6.837558497371844, 6.830372802254503, 6.81474268520442, 6.799048509746372, 6.782839046209969, 6.765648894549107, 6.747802853194338, 6.729106148568012, 6.709029692790038, 6.695899956453221, 6.687376034698287, 6.680645823857326, 6.673348225670317, 6.666435034199647, 6.6578141394512915, 6.648422896212809, 6.641065119809575, 6.632402994657429, 6.629062514693005, 6.628134645639325, 6.626239840366778, 6.626786786600991, 6.6307341495253675, 6.632076695537812, 6.635967152587389, 6.640364113291524, 6.641693807761038, 6.642734762799593, 6.64210672914896, 6.635172200833188, 6.6240125039664575, 6.613133441971341, 6.607649207280705, 6.602993705358421, 6.6022281327754015, 6.603049705482886, 6.600826171664115, 6.600358414176575, 6.603553518088491, 6.604895776499502, 6.603870603762711, 6.598053863734794, 6.594069269196056, 6.590975923439129, 6.588706418934506, 6.584246996991861, 6.588498125831537, 6.591485854278438, 6.596946541537128, 6.60597573583472, 6.612135197066356, 6.619487835234004, 6.623354324437556, 6.624286637549893, 6.61943274814733, 6.614038427157116, 6.610932261769208, 6.605361423667991, 6.597153082486972, 6.590087646307243, 6.58386655186911, 6.581390124294336, 6.576917038556692, 6.574346488215413, 6.565529737798184, 6.555891343560476, 6.5426758518233035, 6.5315112389052725, 6.518292475789915, 6.506192915250081, 6.493820259733583, 6.482514553463022, 6.473610757481687, 6.465184130822613, 6.458865738259873, 6.4514651878641605, 6.436740218412144, 6.424275541508637, 6.409707922628676, 6.393337879171135, 6.378332435624101, 6.362884834657279, 6.351308559241409, 6.34027659307628, 6.337870618689588, 6.337992271712281, 6.337310825858355, 6.336263413783627, 6.332967874398565, 6.324915393566267, 6.32108742497763, 6.3170957042236395, 6.313212691138802, 6.3091893489857735, 6.3037911913620475, 6.301775112466413, 6.30590370332083, 6.312089782440082, 6.318312268096054, 6.325309710993427, 6.329833163036202, 6.336799447615191, 6.33945097244852, 6.341441072901791, 6.340373703976802, 6.339645301093112, 6.337456903596611, 6.332943434865746, 6.331597654912785, 6.332796714042123, 6.334360668826616, 6.334873304277034 ]
[ 6.963332801278695, 6.962412439888012, 6.9609868101080234, 6.95880096104962, 6.957649509636279, 6.954861352851349, 6.951916179546573, 6.946520539073442, 6.939034777969093, 6.93105344661516, 6.923576996228095, 6.9152796233035705, 6.905277023976766, 6.895619220699504, 6.884149642003004, 6.8743415221083275, 6.864235032869645, 6.853444323751893, 6.843416883595849, 6.834759502980711, 6.822965345486099, 6.8115861190266385, 6.798183843164826, 6.787469842430677, 6.776524738318866, 6.769248696313152, 6.764707218563789, 6.758101205915148, 6.745857685826716, 6.735219231538241, 6.725931002523819, 6.715444293570706, 6.707607336120293, 6.698272784889261, 6.687616176454891, 6.680858810943953, 6.675399012292896, 6.672802961159158, 6.671583739097762, 6.667252206805349, 6.661693939041142, 6.656635461763269, 6.647750831621431, 6.638906610468651, 6.6330069593388075, 6.625443197838998, 6.61634944637781, 6.60735809773187, 6.602452261101309, 6.599959084858173, 6.601941668053833, 6.604293221548829, 6.60794023660813, 6.611561659198262, 6.617000000176639, 6.6201852624740765, 6.61983048374223, 6.618066968713774, 6.619340934039843, 6.6176256047064586, 6.616337174021789, 6.614665879921881, 6.613250468943332, 6.611993381367935, 6.611796049629534, 6.61068532236328, 6.606874805113642, 6.602402470205532, 6.597397120937623, 6.594602721364433, 6.590566530352447, 6.586172362900401, 6.5868301919944745, 6.586007839138762, 6.586488680458816, 6.589898549622584, 6.593133475392526, 6.597121795279835, 6.599197442829223, 6.598897613414472, 6.592366596632167, 6.5838411804880295, 6.575344800242632, 6.5671626143782635, 6.556243464075745, 6.546363279590571, 6.535093504896009, 6.527218341084323, 6.518996494860776, 6.512833103331842, 6.506069535071446, 6.499811907514591, 6.488085678041993, 6.477067481442693, 6.464283942735119, 6.45090032972067, 6.440385107141563, 6.429536154784843, 6.421660928305803, 6.413693115542494, 6.408340711869048, 6.402625066636722, 6.394580141714109, 6.388738823979718, 6.38040995886695, 6.36935822140464, 6.358643834248281, 6.348744502157244, 6.340171414237533, 6.332356401623558, 6.328221159957109, 6.327565798255926, 6.327401890699421, 6.327762453058296, 6.327844380650638, 6.326942807755851, 6.3279263015314, 6.32936701046716, 6.329367010467159, 6.328466809907167, 6.326745991684351, 6.325679237387975, 6.326598352715597, 6.3265491368686595, 6.327451064596277, 6.328417685934333, 6.328957934795978, 6.329890397991073 ]
[ 6.9556793761603055, 6.9536177234645, 6.951889841685194, 6.9499127142043875, 6.948495566164438, 6.9468161572471185, 6.945111827775615, 6.9420757024187925, 6.938932511958167, 6.936942939543593, 6.935074392143607, 6.933519814418858, 6.932656606375424, 6.932119520591487, 6.928846019115106, 6.925845627439762, 6.92223504271979, 6.918257363531829, 6.912840823982551, 6.907238748936792, 6.900838623977611, 6.894787714036065, 6.888358591981046, 6.882748979738918, 6.877330010784027, 6.872456693288016, 6.869448814043232, 6.86592017595461, 6.861034058821256, 6.856573078423438, 6.8516603717714215, 6.8465332273858985, 6.842300841632454, 6.836997352487386, 6.8317200341643165, 6.827215544755809, 6.823185018224161, 6.818997823939619, 6.81422399350667, 6.807826606339933, 6.80118392314572, 6.794296438005252, 6.784781088189992, 6.77547806526064, 6.766441748683416, 6.757616250322497, 6.747953562358682, 6.737951990689125, 6.730175074193092, 6.724234925918982, 6.718547550839667, 6.7133013739857175, 6.70757931260285, 6.703378735153151, 6.699940019761013, 6.697491900129265, 6.694890218367132, 6.690533285586125, 6.684598788000876, 6.678149955731772, 6.67263468842808, 6.666324085951347, 6.661541392224116, 6.6560633115851635, 6.650424527439961, 6.64638748021109, 6.641723739775245, 6.638222116426837, 6.635178229103293, 6.631587062515628, 6.626762489969998, 6.622024415017693, 6.617754355628057, 6.612806969029157, 6.610018289297112, 6.60782879316987, 6.604808832035795, 6.602253044184656, 6.600826176194929, 6.599428489976519, 6.597165592548312, 6.594119485855132, 6.591775320355474, 6.589608525949341, 6.58708308075918, 6.583955327050457, 6.578359270366911, 6.573673984446189, 6.57042681256746, 6.566601409934929, 6.562722454194544, 6.55888691756401, 6.552625074651923, 6.54680433215014, 6.540757511371019, 6.5339808422706485, 6.527090814214178, 6.519700016180609, 6.513384468434773, 6.508233387422911, 6.503598671912969, 6.498604017851973, 6.495318079733843, 6.492229847596859, 6.488748507524297, 6.485695858726311, 6.4827461394390005, 6.480624817880979, 6.478047897115846, 6.4744813706353, 6.46899024163549, 6.463890755163596, 6.459038202920729, 6.454609545563583, 6.448550565653919, 6.442659177432821, 6.436865118216768, 6.433177859218613, 6.428669951672514, 6.4248928188680985, 6.420422005774728, 6.41653106673602, 6.410598249022282, 6.404637611338998, 6.398206084677787, 6.391533086564911, 6.386222720571613, 6.380953922841095 ]
[ -6.539920032538461, -1.3099902002408115, -0.8590272249029169, 1.3526372732340661, 5.813527977728214, -0.08564606406287822, -6.231847242499953, -15.533865602089826, -25.48286159574137, -27.353419025101793, -21.822081878780168, -16.63420242858153, -10.666077944445107, -6.253977165967825, -13.924605184744877, -18.511683504668483, -16.562355552119087, -15.814999707664398, -21.445004351963718, -24.791169505064147, -28.511523084134055, -27.815106661468562, -28.925525841270314, -26.617865986774717, -21.982222032529023, -10.318966822406907, 5.723251333255831, 14.34657248859952, 13.795135275511853, 17.327112693323528, 21.191406077389814, 22.202688719140582, 28.067184025014186, 28.276273989745206, 26.797426377284637, 28.77375377332865, 30.533312265570316, 33.33013706862047, 32.7955702544247, 24.47023323334483, 19.581913901970687, 17.516165272337112, 5.694901648260078, -1.7977221165953452, -8.639489516791699, -17.96208463208155, -23.49712202513129, -26.806298322610857, -22.900048171209633, -13.569976326062175, 2.4252845553652804, 14.587535066761433, 21.70922136485303, 25.95137634697936, 33.62263479844741, 37.09764544338988, 34.4789411320433, 24.902662906279375, 20.12306914734545, 11.10701046689941, 7.681866169968554, 2.794016250533069, 5.811041740118316, 5.004340071823405, 6.328577730894697, 7.780430366914313, 1.9464434078696495, -0.9861797494487297, -5.316824655273812, -8.247014457623974, -11.883541505860624, -12.794127765501049, -8.511606039725244, -9.505136958197607, -8.462296660909427, -4.913778291467629, -3.763656900631897, -2.0606837814893133, -1.9928264975017846, -3.2298707421798696, -12.273800074067374, -20.825738122251458, -24.84972103368574, -24.29261086112514, -23.578161714226106, -18.322390061849184, -20.14993207086561, -16.860498714879043, -11.727415542589043, -6.910686097790233, -1.650732416393339, 1.3315799266756585, -3.807301421098046, -6.5566148886714615, -9.300242221320161, -10.013377114136574, -8.304596791904075, -5.815925111223464, 1.4707814413174702, 6.074792512631916, 13.273966422715148, 17.652088741475026, 18.90325381878327, 20.19365105108629, 15.949764192744212, 9.301472795648124, 4.635192979589732, 4.571855220682551, 6.543319009241621, 8.091030408984743, 8.430433889576989, 12.33165482496225, 15.527699837223018, 19.624561911641074, 19.5649893478142, 19.774590696472693, 16.548687097479405, 17.659452752218765, 16.085203664998275, 12.803639412654581, 9.648716454857668, 7.59482339466695, 2.6327063773969748, -3.019848481871664, -6.342832962347416, -8.052160166056545, -8.606994749908806, -7.300477628600829 ]
000001.SZ
[ 6.261074994464446, 6.272569412074026, 6.352412299585044, 6.321235810846946, 6.30577808307068, 6.317766310789392, 6.31129042730833, 6.308788549414072, 6.3142845503536895, 6.320740955747392, 6.257389771517468, 6.24411641395241 ]
[ "2008-08-18", "2008-08-19", "2008-08-20", "2008-08-21", "2008-08-22", "2008-08-25", "2008-08-26", "2008-08-27", "2008-08-28", "2008-08-29", "2008-09-01", "2008-09-02" ]
[ "2008-06-06", "2008-06-10", "2008-06-11", "2008-06-13", "2008-06-16", "2008-06-17", "2008-06-18", "2008-06-19", "2008-06-20", "2008-06-23", "2008-06-24", "2008-06-25", "2008-06-26", "2008-06-27", "2008-06-30", "2008-07-01", "2008-07-02", "2008-07-03", "2008-07-04", "2008-07-07", "2008-07-08", "2008-07-09", "2008-07-10", "2008-07-11", "2008-07-14", "2008-07-15", "2008-07-16", "2008-07-17", "2008-07-18", "2008-07-21", "2008-07-22", "2008-07-23", "2008-07-24", "2008-07-25", "2008-07-28", "2008-07-29", "2008-07-30", "2008-07-31", "2008-08-01", "2008-08-04", "2008-08-05", "2008-08-06", "2008-08-07", "2008-08-08", "2008-08-11", "2008-08-12", "2008-08-13", "2008-08-14", "2008-08-15", "2008-08-18", "2008-08-19", "2008-08-20", "2008-08-21", "2008-08-22", "2008-08-25", "2008-08-26", "2008-08-27", "2008-08-28", "2008-08-29", "2008-09-01", "2008-09-02", "2008-09-03", "2008-09-04", "2008-09-05", "2008-09-08", "2008-09-09", "2008-09-10", "2008-09-11", "2008-09-12", "2008-09-16", "2008-09-17", "2008-09-18", "2008-09-19", "2008-09-22", "2008-09-23", "2008-09-24", "2008-09-25", "2008-09-26", "2008-10-06", "2008-10-07", "2008-10-08", "2008-10-09", "2008-10-10", "2008-10-13", "2008-10-14", "2008-10-16", "2008-10-17", "2008-10-20", "2008-10-21", "2008-10-22", "2008-10-23", "2008-10-24", "2008-10-27", "2008-10-28", "2008-10-29", "2008-10-30", "2008-10-31", "2008-11-03", "2008-11-04", "2008-11-05", "2008-11-06", "2008-11-07", "2008-11-10", "2008-11-11", "2008-11-12", "2008-11-13", "2008-11-14", "2008-11-17", "2008-11-18", "2008-11-19", "2008-11-20", "2008-11-21", "2008-11-24", "2008-11-25", "2008-11-26", "2008-11-27", "2008-11-28", "2008-12-01", "2008-12-02", "2008-12-03", "2008-12-04", "2008-12-05", "2008-12-08", "2008-12-09", "2008-12-10", "2008-12-11", "2008-12-12", "2008-12-15" ]
[ 6.523883840354933, 6.418747733785376, 6.3690595330182, 6.368115657205723, 6.386825277498369, 6.3690595330182, 6.409730539839772, 6.320740955747392, 6.359580789063656, 6.3807829967142595, 6.38543416788999, 6.401544988162688, 6.387751666030352, 6.282391225129578, 6.276716606969237, 6.246252103756653, 6.243581875200774, 6.257389771517468, 6.261074994464446, 6.328630471643518, 6.319750330257838, 6.37329589850664, 6.371415246710659, 6.354807510310999, 6.36669825683252, 6.303262358473432, 6.248915221176136, 6.240904497430058, 6.279815895544617, 6.30527551727183, 6.3077861887564275, 6.298211842687365, 6.350011338047506, 6.363383040542874, 6.396968321135277, 6.371415246710659, 6.384505628966455, 6.350011338047506, 6.400631295683841, 6.3807829967142595, 6.359580789063656, 6.352412299585044, 6.35719699770838, 6.310790624894224, 6.275163447251074, 6.275163447251074, 6.274645253596237, 6.274645253596237, 6.290587917576705, 6.261074994464446, 6.272569412074026, 6.352412299585044, 6.321235810846946, 6.30577808307068, 6.317766310789392, 6.31129042730833, 6.308788549414072, 6.3142845503536895, 6.320740955747392, 6.257389771517468, 6.24411641395241, 6.215380400120447, 6.221959411187608, 6.218675415661697, 6.187492367450263, 6.173251169183202, 6.159967735159641, 6.09387762333065, 6.087021969072717, 5.981591973231661, 5.885377934572274, 5.902822386567942, 5.9981325167045565, 6.093256402666283, 6.029090720427285, 6.002905845124924, 6.043564466086429, 6.022441760404511, 5.9469471914768794, 5.953401243897328, 5.8952751809325585, 5.879238293899343, 5.804123011276897, 5.899810226499366, 5.893758825282683, 5.831948164275639, 5.87228566270786, 5.923656419962787, 5.90131744067176, 5.891480109964006, 5.84398200243632, 5.80246182092461, 5.697378345258156, 5.756535569682799, 5.714770221003164, 5.74074551297337, 5.7055582304016355, 5.709136118297905, 5.703165951311401, 5.761321871468475, 5.712701250537128, 5.75451899740852, 5.847862327799532, 5.834299202742459, 5.861243953449346, 5.911104726659504, 5.943643375813279, 5.9797084643657765, 5.893439836295851, 5.975156795612657, 5.934182566810484, 5.906229046860848, 5.861243953449346, 5.848898175996032, 5.832196211055132, 5.82797691327351, 5.777017137014479, 5.79137415545922, 5.79137415545922, 5.847862327799532, 5.883489505442682, 5.91401881852987, 5.965069492435106, 5.924631395318005, 6.000383157802083, 5.962300634387306, 5.906229046860848, 5.9052509427222395 ]
[ 6.541240751390872, 6.496439941604833, 6.439330402849616, 6.385588812493736, 6.3747039279162205, 6.3747039279162205, 6.3886771411449255, 6.3671709468836, 6.364015374648612, 6.354009744014201, 6.375329146031795, 6.389293686382167, 6.391602267630638, 6.358627977398266, 6.316938367516877, 6.268578788717713, 6.25563020091951, 6.249092484661251, 6.254043852555069, 6.282905359139171, 6.30359810552047, 6.3408347344904, 6.3551264502997125, 6.3665406629066155, 6.364331391822255, 6.341966242362674, 6.30745172362871, 6.264746686392818, 6.256686391468883, 6.275681497954214, 6.297705458966495, 6.303766058741319, 6.318924148816027, 6.337594815855937, 6.37031659279747, 6.377358324502183, 6.384350816750494, 6.368745006726051, 6.37860500184489, 6.377358324502183, 6.380472136799547, 6.364331391822255, 6.356401136146276, 6.340349427135768, 6.314948635042888, 6.287180759255091, 6.27499074586715, 6.274818014652308, 6.279987765697141, 6.27550882329514, 6.2748179518811815, 6.296184460216031, 6.315943966038233, 6.326663950210666, 6.314948635042888, 6.311623611198116, 6.312622255546233, 6.311457033129661, 6.314616617663357, 6.297874220692914, 6.27464512803229, 6.23911552313464, 6.227227800625151, 6.218675349265633, 6.209495920144313, 6.193320040419886, 6.173633592272629, 6.142963499927076, 6.1141673128736285, 6.055468237749217, 5.9880569980013085, 5.924147324508386, 5.930018129376432, 6.001090155277449, 6.040948518156796, 6.042475418284519, 6.025328309180757, 6.0231085524424435, 6.005170851755776, 5.974851647218117, 5.932210880935588, 5.909815494397244, 5.860328188859433, 5.8618959588587245, 5.866844473331879, 5.875639187702371, 5.866324798324775, 5.876668826230327, 5.8993074079092604, 5.905575449218419, 5.879238200668842, 5.846636539701393, 5.783157882811852, 5.7530480813404825, 5.7232039835843675, 5.737498427628027, 5.720469250546538, 5.71860540354784, 5.705956443206562, 5.724884475266045, 5.726055685889241, 5.743077330360001, 5.773302525678118, 5.813066981381117, 5.847862327799532, 5.8693905998938085, 5.905903118435058, 5.94521159898199, 5.939554746930311, 5.95021320695986, 5.9348161502460846, 5.938924247462285, 5.901001948771991, 5.872428633177286, 5.847516902725049, 5.836397975757881, 5.812709323381635, 5.799020328612752, 5.786611348643207, 5.810560285476577, 5.841625281983192, 5.882155319613122, 5.921427380534677, 5.9348161502460846, 5.963839806695851, 5.9629165704767155, 5.957049674050248, 5.9249512774373585 ]
[ 6.548625724951424, 6.519916372649892, 6.4849959949812535, 6.447242722671547, 6.415060526429371, 6.3825529708315045, 6.3806897319464415, 6.371321104115472, 6.369625396912711, 6.3683989306549265, 6.3716975529607245, 6.37000248452607, 6.38311128647385, 6.36849334874044, 6.348279076304239, 6.3209389631390565, 6.288749501445667, 6.261390266964735, 6.257073311718675, 6.267883085958178, 6.282699699887305, 6.30898897382964, 6.331671088241113, 6.349819004873449, 6.357387917206566, 6.354233196652008, 6.330102935926597, 6.304269407903959, 6.288953945138659, 6.275992149446313, 6.276923600482795, 6.2867028740263855, 6.308488019530369, 6.325285092530145, 6.343935230516018, 6.356528509626555, 6.373389752999822, 6.373389752999822, 6.380876218911806, 6.377607784338078, 6.375266630453264, 6.368870829114374, 6.37028518983318, 6.352412299585044, 6.331573164076753, 6.314782646163762, 6.2991228347298724, 6.2821853977928654, 6.278060830303898, 6.275267091412637, 6.274748876146126, 6.290791985800701, 6.300134022672991, 6.3031615757636335, 6.31428451414848, 6.321829457636212, 6.312988179435973, 6.311590297804211, 6.314583415894043, 6.302758416572031, 6.289566951331332, 6.271217819535592, 6.252631672213083, 6.231639162994072, 6.217687990681102, 6.203539426058207, 6.192569993506793, 6.167497455067748, 6.141187840508044, 6.101426723864427, 6.046173872711456, 5.994023021419588, 5.973638197687595, 5.975038169859842, 5.984783478388914, 6.0071146922222445, 6.033982558578054, 6.038719438110361, 6.0095504074851265, 5.994571914238204, 5.973778262777374, 5.940740985128938, 5.897242984544832, 5.8875179203269195, 5.875072462380676, 5.862470217856467, 5.861060089095154, 5.884765580568713, 5.885071776636205, 5.8846124751885185, 5.8869069312620415, 5.873525192984503, 5.83000911072441, 5.800631469876543, 5.764510557786997, 5.743041840908595, 5.723245044139276, 5.725547423705057, 5.7147683087946985, 5.724253636603218, 5.718614862252449, 5.7284717701679, 5.7572457662292225, 5.783448126637789, 5.803796724469107, 5.8430840792081025, 5.880484996422384, 5.907401347242948, 5.91866361271583, 5.9411922576332685, 5.945712869559103, 5.938356449065269, 5.914794387661672, 5.906229046860848, 5.8772702392578635, 5.855707193154469, 5.829877771255267, 5.815852868646623, 5.804229800338844, 5.80747199497863, 5.819057597756845, 5.846825521071091, 5.882088535682872, 5.907791808838377, 5.938356396338086, 5.953761537659559, 5.952268989638293, 5.940436743790348 ]
[ 6.574346488215413, 6.565529737798184, 6.555891343560476, 6.5426758518233035, 6.5315112389052725, 6.518292475789915, 6.506192915250081, 6.493820259733583, 6.482514553463022, 6.473610757481687, 6.465184130822613, 6.458865738259873, 6.4514651878641605, 6.436740218412144, 6.424275541508637, 6.409707922628676, 6.393337879171135, 6.378332435624101, 6.362884834657279, 6.351308559241409, 6.34027659307628, 6.337870618689588, 6.337992271712281, 6.337310825858355, 6.336263413783627, 6.332967874398565, 6.324915393566267, 6.32108742497763, 6.3170957042236395, 6.313212691138802, 6.3091893489857735, 6.3037911913620475, 6.301775112466413, 6.30590370332083, 6.312089782440082, 6.318312268096054, 6.325309710993427, 6.329833163036202, 6.336799447615191, 6.33945097244852, 6.341441072901791, 6.340373703976802, 6.339645301093112, 6.337456903596611, 6.332943434865746, 6.331597654912785, 6.332796714042123, 6.334360668826616, 6.334873304277034, 6.332772252554813, 6.331083328161987, 6.3337744612846, 6.332331932326186, 6.329440625606239, 6.325358990859944, 6.322299145281283, 6.318411508419976, 6.316598723371125, 6.3124143060103215, 6.3061800086865585, 6.300411944973643, 6.293644456819191, 6.2868820705397885, 6.282365424270225, 6.278189943340964, 6.273348319988837, 6.267909206302532, 6.259549943491673, 6.25000503911285, 6.237601453457711, 6.22083855873183, 6.19997078370051, 6.184263214299226, 6.173394631453262, 6.158804267896342, 6.1432295978694444, 6.1293886495154775, 6.114045554069302, 6.094684757696128, 6.079142275994199, 6.061623909646295, 6.044837456346802, 6.0242412730710155, 6.007521048782164, 5.992168149521739, 5.974688347805128, 5.959529599191956, 5.950537885652, 5.940777134926207, 5.936278990316918, 5.934350211708329, 5.929713218139113, 5.9157089356494845, 5.898489719494704, 5.883003228927186, 5.869918527800943, 5.852711430696749, 5.836646594703887, 5.8244945941329185, 5.814504730460739, 5.805417820476479, 5.799085881710318, 5.801330149400718, 5.797825321430134, 5.796063115492623, 5.800323200058941, 5.804289536337853, 5.807532378975645, 5.807101377640452, 5.811838204957751, 5.816700227327667, 5.822075572801186, 5.829903922994773, 5.8343897127718005, 5.839902037992172, 5.8440207818125085, 5.847240390094707, 5.850966328122711, 5.854935709487501, 5.85904312395365, 5.867055207472853, 5.874751459165844, 5.880785873416497, 5.885287906844383, 5.892548360970767, 5.89522043382352, 5.8932913214464815, 5.889372171369553 ]
[ 6.598897613414472, 6.592366596632167, 6.5838411804880295, 6.575344800242632, 6.5671626143782635, 6.556243464075745, 6.546363279590571, 6.535093504896009, 6.527218341084323, 6.518996494860776, 6.512833103331842, 6.506069535071446, 6.499811907514591, 6.488085678041993, 6.477067481442693, 6.464283942735119, 6.45090032972067, 6.440385107141563, 6.429536154784843, 6.421660928305803, 6.413693115542494, 6.408340711869048, 6.402625066636722, 6.394580141714109, 6.388738823979718, 6.38040995886695, 6.36935822140464, 6.358643834248281, 6.348744502157244, 6.340171414237533, 6.332356401623558, 6.328221159957109, 6.327565798255926, 6.327401890699421, 6.327762453058296, 6.327844380650638, 6.326942807755851, 6.3279263015314, 6.32936701046716, 6.329367010467159, 6.328466809907167, 6.326745991684351, 6.325679237387975, 6.326598352715597, 6.3265491368686595, 6.327451064596277, 6.328417685934333, 6.328957934795978, 6.329890397991073, 6.327713300425328, 6.326188148614707, 6.32546575706545, 6.323756212066101, 6.322109660403674, 6.320443889118941, 6.320707956698894, 6.322620379041446, 6.324956483949212, 6.326286607460764, 6.324759270538825, 6.322735656285304, 6.320146710219959, 6.31601030229031, 6.31129049388358, 6.304403597256428, 6.297975519260592, 6.29063892926907, 6.282614026151448, 6.272465506797419, 6.260163773775879, 6.2461632109169125, 6.232648887009933, 6.221194089757887, 6.2140410776963195, 6.206281602501824, 6.197733906669997, 6.190278868300413, 6.1821614809197385, 6.171298644683278, 6.161594321343949, 6.149819519356075, 6.13431197086277, 6.117953986612338, 6.1044427394518825, 6.090081609205623, 6.074118481022436, 6.059097564412199, 6.045087467059464, 6.029929686425692, 6.017023418534145, 6.003132593262301, 5.989092068337882, 5.971768488633144, 5.955852282997838, 5.939896030639782, 5.925005605364839, 5.909489231483492, 5.8966052189880935, 5.883667426448871, 5.876372986181775, 5.871024544213202, 5.866270473675633, 5.860949989732552, 5.851310175659272, 5.845138508111614, 5.841709197814395, 5.837822979327856, 5.836144398996962, 5.834202316144683, 5.835027916206553, 5.836431528134, 5.837382903786538, 5.839276472055865, 5.8375170813535675, 5.83540952461515, 5.835277859912548, 5.832129670580153, 5.827593321316652, 5.823850295732249, 5.8223269191327365, 5.823698660689194, 5.827542516076409, 5.83648512396783, 5.842102150411556, 5.8517571890764035, 5.859128506432233, 5.86546130859472, 5.871619336629936 ]
[ 6.599428489976519, 6.597165592548312, 6.594119485855132, 6.591775320355474, 6.589608525949341, 6.58708308075918, 6.583955327050457, 6.578359270366911, 6.573673984446189, 6.57042681256746, 6.566601409934929, 6.562722454194544, 6.55888691756401, 6.552625074651923, 6.54680433215014, 6.540757511371019, 6.5339808422706485, 6.527090814214178, 6.519700016180609, 6.513384468434773, 6.508233387422911, 6.503598671912969, 6.498604017851973, 6.495318079733843, 6.492229847596859, 6.488748507524297, 6.485695858726311, 6.4827461394390005, 6.480624817880979, 6.478047897115846, 6.4744813706353, 6.46899024163549, 6.463890755163596, 6.459038202920729, 6.454609545563583, 6.448550565653919, 6.442659177432821, 6.436865118216768, 6.433177859218613, 6.428669951672514, 6.4248928188680985, 6.420422005774728, 6.41653106673602, 6.410598249022282, 6.404637611338998, 6.398206084677787, 6.391533086564911, 6.386222720571613, 6.380953922841095, 6.375789978467588, 6.370897466766758, 6.3677615211538505, 6.363967974941324, 6.359001253779365, 6.355174268044545, 6.351004432762533, 6.346262328612567, 6.34194200708794, 6.337578598113448, 6.332495033865991, 6.327557598752419, 6.324192084658715, 6.3218047413661305, 6.3193786390789874, 6.316151228124847, 6.313021464420487, 6.308955605915273, 6.305526792175486, 6.301320926683918, 6.295363908700694, 6.2881615068338625, 6.280803814403549, 6.2748006865333465, 6.271902522456779, 6.268222316049177, 6.264694330269447, 6.2617316746050395, 6.258250942602397, 6.2537351501380956, 6.248099291356685, 6.241887041623092, 6.234449398173196, 6.226140101863944, 6.219186906330112, 6.2118814812444185, 6.204994835388616, 6.1995145044044975, 6.194781021227116, 6.1890466334055105, 6.182682596521789, 6.175648413864649, 6.168256929484274, 6.158629631700172, 6.1492809926557, 6.138666896673046, 6.128779022239438, 6.118114598771012, 6.108120473741491, 6.096844132583978, 6.086568398809946, 6.076082813237891, 6.066145807876569, 6.057207050199566, 6.049032958368982, 6.0419252635403415, 6.035482772236778, 6.029499353024242, 6.024044847982782, 6.01688797388941, 6.011583002793099, 6.0053521168536665, 5.99682804613051, 5.988291622870194, 5.9798597587694875, 5.970830985931846, 5.961811891420673, 5.952039146340954, 5.942241739361813, 5.932189213290859, 5.924406044593882, 5.917434806509476, 5.911576033101547, 5.906412762498812, 5.9005937320592725, 5.8967973526276145, 5.892609431854691, 5.887717557719938, 5.884190312568838 ]
[ -3.2298707421798696, -12.273800074067374, -20.825738122251458, -24.84972103368574, -24.29261086112514, -23.578161714226106, -18.322390061849184, -20.14993207086561, -16.860498714879043, -11.727415542589043, -6.910686097790233, -1.650732416393339, 1.3315799266756585, -3.807301421098046, -6.5566148886714615, -9.300242221320161, -10.013377114136574, -8.304596791904075, -5.815925111223464, 1.4707814413174702, 6.074792512631916, 13.273966422715148, 17.652088741475026, 18.90325381878327, 20.19365105108629, 15.949764192744212, 9.301472795648124, 4.635192979589732, 4.571855220682551, 6.543319009241621, 8.091030408984743, 8.430433889576989, 12.33165482496225, 15.527699837223018, 19.624561911641074, 19.5649893478142, 19.774590696472693, 16.548687097479405, 17.659452752218765, 16.085203664998275, 12.803639412654581, 9.648716454857668, 7.59482339466695, 2.6327063773969748, -3.019848481871664, -6.342832962347416, -8.052160166056545, -8.606994749908806, -7.300477628600829, -7.9706198742270615, -7.051094733832276, -0.319343615863513, 1.834033511758598, 2.1600224803097667, 3.2507970613930546, 3.456496841382405, 3.3698406963985494, 3.6588968506070003, 4.230200512235303, 0.12596110790543058, -3.2160446735113, -6.881420884678112, -8.258177595992269, -8.74182172744186, -10.376932534188164, -11.535345573680175, -12.23769312832465, -15.645820067087175, -17.05764795393801, -22.33977298351889, -28.736263518711006, -29.98520252846702, -24.00960394449588, -13.307628437930887, -8.816009066977728, -6.289339151883652, -1.5993442664341586, 0.9372617386707276, -0.7159960555425471, -0.7616896776532656, -2.887142638078757, -4.16057795134472, -7.388272311618195, -4.101793213952831, -1.42709742135645, -1.7670644542926794, 0.592217810071304, 5.115528443362891, 7.303659882229738, 8.494012719516874, 7.2909632926184145, 4.985514665434991, -0.3253903180302302, -0.7066567671129462, -1.9462635420051129, -0.9845419299639531, -1.0837783777297005, -0.3290771611550696, 0.5554105098324698, 3.994194358645416, 4.6283496627761025, 7.035457282700889, 12.703047077673794, 15.551133706324634, 18.234593333485165, 21.73252090328264, 24.774776288958307, 27.54463486370991, 23.978030976724305, 24.683868984772918, 22.016581016672312, 18.012170310813456, 12.605276466585142, 8.086392693921724, 4.159230639224608, 1.3492919897912818, -2.586817523699551, -4.266818664043784, -5.030717587847027, -2.7399847113445777, 0.5265732902537241, 4.04901118261986, 8.591999929126152, 9.071530997660755, 12.686944443366366, 12.366667404803907, 8.789093092870349, 5.995474942542694 ]
000001.SZ
[ 5.898378117936433, 5.8854874525155365, 5.941758413566658, 5.935132791491952, 5.913048307684227, 5.901329478287119, 5.895418021267444, 5.861243953449346, 5.8550899736154305, 5.829033260828251, 5.832196211055132, 5.82797691327351 ]
[ "2008-12-16", "2008-12-17", "2008-12-18", "2008-12-19", "2008-12-22", "2008-12-23", "2008-12-24", "2008-12-25", "2008-12-26", "2008-12-29", "2008-12-30", "2008-12-31" ]
[ "2008-10-30", "2008-10-31", "2008-11-03", "2008-11-04", "2008-11-05", "2008-11-06", "2008-11-07", "2008-11-10", "2008-11-11", "2008-11-12", "2008-11-13", "2008-11-14", "2008-11-17", "2008-11-18", "2008-11-19", "2008-11-20", "2008-11-21", "2008-11-24", "2008-11-25", "2008-11-26", "2008-11-27", "2008-11-28", "2008-12-01", "2008-12-02", "2008-12-03", "2008-12-04", "2008-12-05", "2008-12-08", "2008-12-09", "2008-12-10", "2008-12-11", "2008-12-12", "2008-12-15", "2008-12-16", "2008-12-17", "2008-12-18", "2008-12-19", "2008-12-22", "2008-12-23", "2008-12-24", "2008-12-25", "2008-12-26", "2008-12-29", "2008-12-30", "2008-12-31", "2009-01-05", "2009-01-06", "2009-01-07", "2009-01-08", "2009-01-09", "2009-01-12", "2009-01-13", "2009-01-14", "2009-01-15", "2009-01-16", "2009-01-19", "2009-01-20", "2009-01-21", "2009-01-22", "2009-01-23", "2009-02-02", "2009-02-03", "2009-02-04", "2009-02-05", "2009-02-06", "2009-02-09", "2009-02-10", "2009-02-11", "2009-02-12", "2009-02-13", "2009-02-16", "2009-02-17", "2009-02-18", "2009-02-19", "2009-02-20", "2009-02-23", "2009-02-25", "2009-02-26", "2009-03-02", "2009-03-03", "2009-03-04", "2009-03-05", "2009-03-06", "2009-03-09", "2009-03-10", "2009-03-11", "2009-03-12", "2009-03-13", "2009-03-16", "2009-03-17", "2009-03-18", "2009-03-19", "2009-03-20", "2009-03-23", "2009-03-24", "2009-03-25", "2009-03-26", "2009-03-27", "2009-03-30", "2009-03-31", "2009-04-01", "2009-04-02", "2009-04-03", "2009-04-07", "2009-04-08", "2009-04-09", "2009-04-10", "2009-04-13", "2009-04-14", "2009-04-15", "2009-04-16", "2009-04-17", "2009-04-20", "2009-04-21", "2009-04-22", "2009-04-23", "2009-04-24", "2009-04-27", "2009-04-28", "2009-04-29", "2009-04-30", "2009-05-04", "2009-05-05", "2009-05-06", "2009-05-07", "2009-05-08", "2009-05-11", "2009-05-12" ]
[ 5.74074551297337, 5.7055582304016355, 5.709136118297905, 5.703165951311401, 5.761321871468475, 5.712701250537128, 5.75451899740852, 5.847862327799532, 5.834299202742459, 5.861243953449346, 5.911104726659504, 5.943643375813279, 5.9797084643657765, 5.893439836295851, 5.975156795612657, 5.934182566810484, 5.906229046860848, 5.861243953449346, 5.848898175996032, 5.832196211055132, 5.82797691327351, 5.777017137014479, 5.79137415545922, 5.79137415545922, 5.847862327799532, 5.883489505442682, 5.91401881852987, 5.965069492435106, 5.924631395318005, 6.000383157802083, 5.962300634387306, 5.906229046860848, 5.9052509427222395, 5.898378117936433, 5.8854874525155365, 5.941758413566658, 5.935132791491952, 5.913048307684227, 5.901329478287119, 5.895418021267444, 5.861243953449346, 5.8550899736154305, 5.829033260828251, 5.832196211055132, 5.82797691327351, 5.854060809481003, 5.913048307684227, 5.8824888935955855, 5.8426675109224275, 5.8683758676326345, 5.869390694046942, 5.829033260828251, 5.903292132738862, 5.913048307684227, 5.943643375813279, 5.9887501163719925, 6.011002923806773, 6.048156032509367, 6.048156032509367, 6.035351759045744, 6.037068688912997, 6.061635690826156, 6.1489258835161635, 6.130349583374208, 6.160363294718422, 6.201943236561217, 6.195376348144714, 6.205573004611796, 6.167163598440446, 6.191709310965053, 6.2446543546542665, 6.2453510536467025, 6.219961742063895, 6.179883518496485, 6.193177699023546, 6.288287650245599, 6.298904944404015, 6.205573004611796, 6.219961742063895, 6.184334646879656, 6.277556606158151, 6.298904944404015, 6.288287650245599, 6.267390473578464, 6.278904277697346, 6.2660271848975855, 6.296922746360739, 6.276881994731559, 6.305483915502058, 6.346594322889018, 6.335201935627682, 6.340281170163941, 6.310716141666995, 6.3281753267041285, 6.332652433270301, 6.340914352481558, 6.385476146824158, 6.376354769805414, 6.355989945434388, 6.3497360159223755, 6.365915654686975, 6.396911821723797, 6.399302670719712, 6.39331462887509, 6.357236190333373, 6.3751323097918995, 6.39090940314307, 6.398705410961581, 6.3939151160552745, 6.372069520261354, 6.3751323097918995, 6.345964903343821, 6.362205006268136, 6.340281170163941, 6.306794495201773, 6.302857591962436, 6.310716141666995, 6.298904944404015, 6.3281753267041285, 6.384870737856137, 6.373295727854084, 6.399899573971542, 6.401092146682569, 6.428716555926005, 6.468494527382925, 6.481226531836581, 6.451640195827943, 6.465705125295346 ]
[ 5.737498427628027, 5.720469250546538, 5.71860540354784, 5.705956443206562, 5.724884475266045, 5.726055685889241, 5.743077330360001, 5.773302525678118, 5.813066981381117, 5.847862327799532, 5.8693905998938085, 5.905903118435058, 5.94521159898199, 5.939554746930311, 5.95021320695986, 5.9348161502460846, 5.938924247462285, 5.901001948771991, 5.872428633177286, 5.847516902725049, 5.836397975757881, 5.812709323381635, 5.799020328612752, 5.786611348643207, 5.810560285476577, 5.841625281983192, 5.882155319613122, 5.921427380534677, 5.9348161502460846, 5.963839806695851, 5.9629165704767155, 5.957049674050248, 5.9249512774373585, 5.903292132738863, 5.8964056940517775, 5.908832295012106, 5.92110636901399, 5.930054992312242, 5.916601892817423, 5.903292132738863, 5.886152641379785, 5.870741913814982, 5.848552916334656, 5.8388407149442445, 5.829737069035767, 5.838143481389088, 5.8656649961337886, 5.883489505442682, 5.879816062805716, 5.864646379800851, 5.860220916511514, 5.855775685963925, 5.86769883839887, 5.882488986523514, 5.92014280519194, 5.948965104791853, 5.981523296213591, 6.016270649193137, 6.035924396602638, 6.043906131957617, 6.040208281628146, 6.044757653038805, 6.083705552113188, 6.114336611662699, 6.1466226478877335, 6.164650332871487, 6.186060190388214, 6.20097309616401, 6.189502575596121, 6.188274526861462, 6.201700823448925, 6.227551963978015, 6.2367252347172535, 6.215427695793821, 6.197813522400037, 6.221627008142882, 6.261240762257493, 6.265117165383784, 6.242328772210792, 6.203396752156519, 6.2280244289541775, 6.254823188813387, 6.288287712176887, 6.284946579725598, 6.278230637676416, 6.270790680737837, 6.280698414902323, 6.280025982806546, 6.2931679225518025, 6.310063540402728, 6.329243132464958, 6.340703336252534, 6.328816158870276, 6.326464450378197, 6.323892664912128, 6.3339279673599265, 6.3532847564370964, 6.367765771095286, 6.372682783546306, 6.360758288077971, 6.357236074723169, 6.371046502269319, 6.387491926293491, 6.39651273498365, 6.383456408397452, 6.375336185318166, 6.374520547332143, 6.38829705688311, 6.3945151314872835, 6.38829705688311, 6.380419046608733, 6.364474298675294, 6.36117189909981, 6.349526911467066, 6.336685957366742, 6.316785914661183, 6.306794555997447, 6.304171615928915, 6.312671152256053, 6.337956419111442, 6.362411591697007, 6.386081357978482, 6.391511224218898, 6.409991641494447, 6.433151163709723, 6.459728278191712, 6.467193784978441, 6.466263638888091 ]
[ 5.743041840908595, 5.723245044139276, 5.725547423705057, 5.7147683087946985, 5.724253636603218, 5.718614862252449, 5.7284717701679, 5.7572457662292225, 5.783448126637789, 5.803796724469107, 5.8430840792081025, 5.880484996422384, 5.907401347242948, 5.91866361271583, 5.9411922576332685, 5.945712869559103, 5.938356449065269, 5.914794387661672, 5.906229046860848, 5.8772702392578635, 5.855707193154469, 5.829877771255267, 5.815852868646623, 5.804229800338844, 5.80747199497863, 5.819057597756845, 5.846825521071091, 5.882088535682872, 5.907791808838377, 5.938356396338086, 5.953761537659559, 5.952268989638293, 5.940436743790348, 5.935322622350267, 5.911882558287214, 5.907596569911062, 5.913436570999106, 5.914988172502054, 5.915569409694589, 5.917504394797599, 5.901525889810925, 5.8854875081053555, 5.868781865265152, 5.854884225505409, 5.841208124807398, 5.839746605771403, 5.851792453196329, 5.862470160972282, 5.8645105615521755, 5.872428558083258, 5.875457333745419, 5.858581858315338, 5.86287856291075, 5.877068948851716, 5.892449246814154, 5.91692428152892, 5.952829014703044, 5.982067078898094, 6.008711460367055, 6.026550328972883, 6.036038884774877, 6.046118391018388, 6.067143470385863, 6.083814668440495, 6.108870533912603, 6.141691238151441, 6.167765767992322, 6.1791397475436405, 6.186257223542557, 6.192443754066476, 6.201215739782138, 6.211353407657696, 6.214231107369994, 6.216670649899749, 6.216957256987283, 6.226085816680559, 6.237240170043191, 6.234428019686477, 6.242142483982313, 6.240464404390413, 6.238222588583966, 6.238222588583966, 6.254777169434276, 6.264115338764374, 6.282265625400051, 6.279981146245483, 6.27957745173825, 6.277286816197126, 6.284946592153308, 6.29877290777971, 6.312540908849631, 6.321228152528332, 6.327790630192144, 6.332269491124816, 6.329456556860177, 6.330608247903358, 6.339901174111045, 6.3529929887484125, 6.358480641559533, 6.361833217534637, 6.36677943778978, 6.369120370010126, 6.373785824310664, 6.381229889660018, 6.38268782001686, 6.384507215217586, 6.383294652957965, 6.383173302307847, 6.383294652957965, 6.386202322575257, 6.386202322575257, 6.377331730966868, 6.369981459041984, 6.359226645767723, 6.346342602609219, 6.331886366704956, 6.32483641110854, 6.312019886481843, 6.309541261710175, 6.325607966996437, 6.339774476665082, 6.3577341497451485, 6.377819853860638, 6.397749252587776, 6.4148234029368965, 6.43645468103599, 6.44664190207315, 6.4593160496895505 ]
[ 5.869918527800943, 5.852711430696749, 5.836646594703887, 5.8244945941329185, 5.814504730460739, 5.805417820476479, 5.799085881710318, 5.801330149400718, 5.797825321430134, 5.796063115492623, 5.800323200058941, 5.804289536337853, 5.807532378975645, 5.807101377640452, 5.811838204957751, 5.816700227327667, 5.822075572801186, 5.829903922994773, 5.8343897127718005, 5.839902037992172, 5.8440207818125085, 5.847240390094707, 5.850966328122711, 5.854935709487501, 5.85904312395365, 5.867055207472853, 5.874751459165844, 5.880785873416497, 5.885287906844383, 5.892548360970767, 5.89522043382352, 5.8932913214464815, 5.889372171369553, 5.889620674140949, 5.884938449645752, 5.885337793520393, 5.886833903917321, 5.889421868558637, 5.892003152923569, 5.895072155673838, 5.8966524782258105, 5.900248278302579, 5.9019677157522175, 5.903831194913689, 5.902899896230994, 5.901476763192472, 5.901427647838159, 5.897195144257377, 5.893142756954232, 5.886235731110708, 5.881437409688864, 5.877622329966074, 5.8775217392663315, 5.878275943989011, 5.881287087469864, 5.8838394553432725, 5.887979424578401, 5.8953686762292445, 5.903292132738862, 5.910715488986027, 5.919821434690073, 5.930516213527547, 5.947402831186335, 5.96276268633719, 5.9798445835685685, 5.998022807130896, 6.012893632865954, 6.029492794749097, 6.045268158636262, 6.061133475017282, 6.079755055659908, 6.099648727469759, 6.114839297723654, 6.12725887891566, 6.138984082269674, 6.153898249224007, 6.168254824123284, 6.175785915445209, 6.184001426456883, 6.190900685363347, 6.202488552522347, 6.214051463529731, 6.22103260700135, 6.227717315923374, 6.233582853715127, 6.236783760783306, 6.241897959630674, 6.245455439073476, 6.252290638809442, 6.260143533607699, 6.2647985293793775, 6.269669850246126, 6.274179327968692, 6.281426347130055, 6.288254364720452, 6.29095261621352, 6.295499811742263, 6.303974576649191, 6.310650864365206, 6.318545763307782, 6.322969475986666, 6.327982988018903, 6.333609245213211, 6.339869492431757, 6.343695285177128, 6.3490143594876916, 6.353680611891501, 6.359661563788986, 6.364031160655262, 6.365298180138181, 6.367272754663119, 6.367550122404877, 6.370042924808782, 6.370626755350526, 6.369397234392944, 6.367580930573425, 6.363907466787247, 6.360127331400577, 6.358760492989345, 6.360530824139212, 6.360903123230265, 6.361058207672447, 6.361151248521878, 6.36301021544944, 6.3688434718057065, 6.37445931072457, 6.377636822952394, 6.381169107697512 ]
[ 5.925005605364839, 5.909489231483492, 5.8966052189880935, 5.883667426448871, 5.876372986181775, 5.871024544213202, 5.866270473675633, 5.860949989732552, 5.851310175659272, 5.845138508111614, 5.841709197814395, 5.837822979327856, 5.836144398996962, 5.834202316144683, 5.835027916206553, 5.836431528134, 5.837382903786538, 5.839276472055865, 5.8375170813535675, 5.83540952461515, 5.835277859912548, 5.832129670580153, 5.827593321316652, 5.823850295732249, 5.8223269191327365, 5.823698660689194, 5.827542516076409, 5.83648512396783, 5.842102150411556, 5.8517571890764035, 5.859128506432233, 5.86546130859472, 5.871619336629936, 5.8776726238561805, 5.881587700013321, 5.888808666920283, 5.894561324918501, 5.896701842411807, 5.898870616622786, 5.8999860254501115, 5.898345282162632, 5.895385143193302, 5.890299597371232, 5.888311195721896, 5.883322824885584, 5.880618727603776, 5.880852702511383, 5.881554298947876, 5.881353887730253, 5.882522365676987, 5.883856099335496, 5.885454237046159, 5.889040733634586, 5.892944664213438, 5.896142449732643, 5.899789274682817, 5.903226772946128, 5.906294156281108, 5.9107479255999635, 5.912044564251093, 5.914762050546324, 5.9203034785653985, 5.929322920012333, 5.937725131825674, 5.9476842140021695, 5.957483181902457, 5.9671257469186205, 5.9777991832238255, 5.987158589765672, 5.997591704350236, 6.011090851670679, 6.024612845993332, 6.037640193227226, 6.048862698875164, 6.060575162773927, 6.075211186748552, 6.088469086129221, 6.098762165370517, 6.110518833641712, 6.1201940289910075, 6.133184108328287, 6.147826188101138, 6.160009516004583, 6.17102157082154, 6.181542617831311, 6.190287700551326, 6.199467448402985, 6.206804133210728, 6.215116695731317, 6.225233541269958, 6.234779984331403, 6.2437480233028495, 6.249058122992445, 6.255512732727686, 6.261195088177904, 6.265867940583556, 6.272350868159638, 6.278140801394222, 6.2843216745835715, 6.2895100086569835, 6.293610418926789, 6.298794921222864, 6.304827956615602, 6.311802701585013, 6.317066842008778, 6.32000097955625, 6.323141309754148, 6.3294352140929, 6.335095769548702, 6.340998734756675, 6.344200084263011, 6.345733940862831, 6.348145526028503, 6.350467723608629, 6.351344988778262, 6.3524926273852405, 6.35293047178158, 6.353618123395692, 6.354346933283997, 6.355636670167634, 6.356903975497528, 6.358915907165131, 6.361915899063405, 6.3653187710606725, 6.370001948050702, 6.3748672435294464, 6.3771689760401316, 6.380277061683359 ]
[ 6.128779022239438, 6.118114598771012, 6.108120473741491, 6.096844132583978, 6.086568398809946, 6.076082813237891, 6.066145807876569, 6.057207050199566, 6.049032958368982, 6.0419252635403415, 6.035482772236778, 6.029499353024242, 6.024044847982782, 6.01688797388941, 6.011583002793099, 6.0053521168536665, 5.99682804613051, 5.988291622870194, 5.9798597587694875, 5.970830985931846, 5.961811891420673, 5.952039146340954, 5.942241739361813, 5.932189213290859, 5.924406044593882, 5.917434806509476, 5.911576033101547, 5.906412762498812, 5.9005937320592725, 5.8967973526276145, 5.892609431854691, 5.887717557719938, 5.884190312568838, 5.880674517353065, 5.87898374224874, 5.879956139423322, 5.8805159424938145, 5.878985681934871, 5.875373118939045, 5.872938250926916, 5.870428142167752, 5.867018179431412, 5.863588551583646, 5.861622682653128, 5.8594668919922555, 5.858769171590418, 5.859353987479176, 5.860638795694842, 5.859675673510211, 5.859243371964021, 5.859861931292232, 5.859147350382519, 5.85878892630152, 5.858994115274987, 5.859915621429978, 5.862467515854094, 5.866100487027037, 5.871998679095671, 5.877013952696247, 5.882355128828588, 5.887332115009712, 5.893258304425598, 5.900887283531442, 5.9081495980847905, 5.915181951275783, 5.92373533222775, 5.931501590977936, 5.938072384971046, 5.943988632683888, 5.949979251054673, 5.956306171477092, 5.96208501858761, 5.966681100600669, 5.97180559074064, 5.975871162258028, 5.982640786144922, 5.990039315280772, 5.996044082510275, 6.002486617799219, 6.008402617960816, 6.016270616676501, 6.025220524021505, 6.033675193005457, 6.041617980016867, 6.048989821886967, 6.055550270435595, 6.062277048730079, 6.067795204408779, 6.074467929194941, 6.080850184905653, 6.087518196682274, 6.095046189007643, 6.101915281841147, 6.109189788501716, 6.116675795522549, 6.123516397311715, 6.131338678841853, 6.139203501398263, 6.146737992826228, 6.154165285077595, 6.162294792771911, 6.171071572197798, 6.180131319265936, 6.188950099246106, 6.197022056484573, 6.205077711546873, 6.2126733413194755, 6.220735252351473, 6.229098447711634, 6.236678381400812, 6.244247767944051, 6.251668030049655, 6.258495406066139, 6.264764373481522, 6.270043587397656, 6.274675369653523, 6.279139938287443, 6.2829030054997554, 6.287152992224235, 6.292559223337651, 6.2977051061995075, 6.302989004955749, 6.307078276509382, 6.31192216607117, 6.317077655282659, 6.321851963463668, 6.326132648326621, 6.330512342105581 ]
[ -0.9845419299639531, -1.0837783777297005, -0.3290771611550696, 0.5554105098324698, 3.994194358645416, 4.6283496627761025, 7.035457282700889, 12.703047077673794, 15.551133706324634, 18.234593333485165, 21.73252090328264, 24.774776288958307, 27.54463486370991, 23.978030976724305, 24.683868984772918, 22.016581016672312, 18.012170310813456, 12.605276466585142, 8.086392693921724, 4.159230639224608, 1.3492919897912818, -2.586817523699551, -4.266818664043784, -5.030717587847027, -2.7399847113445777, 0.5265732902537241, 4.04901118261986, 8.591999929126152, 9.071530997660755, 12.686944443366366, 12.366667404803907, 8.789093092870349, 5.995474942542694, 3.5510417197515096, 1.1705409812381502, 2.206079465929488, 2.3445442680394724, 1.1748734634795035, -0.251951840893307, -1.489621028131122, -3.8236495440373313, -5.430591814870019, -7.355935495527688, -8.079944355789234, -8.315408888413875, -6.884338986305798, -2.909873754763514, -1.6675601151898753, -2.5656493049871667, -1.8193402666512535, -1.177215057098158, -2.4645307995175516, 0.24474680526008896, 2.429215837420267, 5.1729246164819935, 8.890632948508232, 11.90377593006131, 15.115133074837814, 16.27730628225047, 15.369637272391879, 13.95628106072083, 13.50561187197701, 17.317478320324923, 17.466512845181143, 18.159333385132435, 19.894379676301845, 19.167507419806064, 17.946020357319604, 13.412958845676577, 10.90676931672067, 11.656474454632374, 11.035555184024773, 7.867278820988801, 2.379782576724324, -0.9336155166488425, 2.699271890056295, 4.989926203376243, -0.6123030755331769, -3.7631103860611717, -8.3658444889925, -5.323273381791502, -2.2190109453539506, -1.4335366788370365, -2.826760801332213, -3.306303650573362, -4.830321623853273, -3.939240164885561, -5.05513144557203, -4.01343519920087, -0.7024690007534318, 0.10092496580194421, 0.48180280707702394, -1.8979427763968246, -2.533429785761676, -2.9531366495282967, -2.9338866254188005, 0.0700614733043281, 0.8000310028531885, -0.7602947079517506, -2.618541797767115, -2.910299894680918, -1.0525669165599112, -0.09652202036592428, -0.39713247031924936, -3.7143296949077396, -4.7069874258537325, -4.317379912379408, -3.6677679560148633, -3.8432675329735915, -5.801191528988568, -6.88146144364314, -9.722412972303829, -10.15035104391648, -11.815836631473886, -14.921840878266732, -16.625775364911906, -16.4987959994812, -16.568149899200385, -13.831950655497229, -7.341068146856246, -3.8615281605947214, 0.4441846229822719, 3.1161842227793795, 6.679324334125916, 11.653068419902322, 15.06971190300166, 13.813952473849323, 13.238609941625228 ]
000001.SZ
[ 6.462347477155435, 6.438523351897679, 6.443105293378105, 6.465146247698724, 6.448803314492743, 6.411172246275096, 6.419982875957251, 6.424068054917137, 6.419397844390649, 6.462347477155435, 6.487805472296012, 6.497593508803407 ]
[ "2009-05-13", "2009-05-14", "2009-05-15", "2009-05-19", "2009-05-20", "2009-05-21", "2009-05-22", "2009-05-25", "2009-05-26", "2009-05-27", "2009-06-01", "2009-06-02" ]
[ "2009-03-20", "2009-03-23", "2009-03-24", "2009-03-25", "2009-03-26", "2009-03-27", "2009-03-30", "2009-03-31", "2009-04-01", "2009-04-02", "2009-04-03", "2009-04-07", "2009-04-08", "2009-04-09", "2009-04-10", "2009-04-13", "2009-04-14", "2009-04-15", "2009-04-16", "2009-04-17", "2009-04-20", "2009-04-21", "2009-04-22", "2009-04-23", "2009-04-24", "2009-04-27", "2009-04-28", "2009-04-29", "2009-04-30", "2009-05-04", "2009-05-05", "2009-05-06", "2009-05-07", "2009-05-08", "2009-05-11", "2009-05-12", "2009-05-13", "2009-05-14", "2009-05-15", "2009-05-19", "2009-05-20", "2009-05-21", "2009-05-22", "2009-05-25", "2009-05-26", "2009-05-27", "2009-06-01", "2009-06-02", "2009-06-03", "2009-06-04", "2009-06-05", "2009-06-15", "2009-06-16", "2009-06-17", "2009-06-18", "2009-06-19", "2009-06-22", "2009-06-23", "2009-06-24", "2009-06-25", "2009-06-26", "2009-06-30", "2009-07-01", "2009-07-02", "2009-07-03", "2009-07-06", "2009-07-07", "2009-07-08", "2009-07-09", "2009-07-10", "2009-07-13", "2009-07-14", "2009-07-15", "2009-07-16", "2009-07-17", "2009-07-20", "2009-07-21", "2009-07-22", "2009-07-23", "2009-07-24", "2009-07-27", "2009-07-28", "2009-07-29", "2009-07-30", "2009-08-03", "2009-08-04", "2009-08-05", "2009-08-06", "2009-08-07", "2009-08-10", "2009-08-11", "2009-08-12", "2009-08-13", "2009-08-14", "2009-08-17", "2009-08-18", "2009-08-19", "2009-08-20", "2009-08-21", "2009-08-24", "2009-08-25", "2009-08-26", "2009-08-27", "2009-08-28", "2009-08-31", "2009-09-01", "2009-09-02", "2009-09-03", "2009-09-04", "2009-09-07", "2009-09-08", "2009-09-09", "2009-09-10", "2009-09-11", "2009-09-14", "2009-09-15", "2009-09-16", "2009-09-17", "2009-09-18", "2009-09-21", "2009-09-22", "2009-09-23", "2009-09-24", "2009-09-25", "2009-09-28", "2009-09-29", "2009-09-30", "2009-10-09" ]
[ 6.310716141666995, 6.3281753267041285, 6.332652433270301, 6.340914352481558, 6.385476146824158, 6.376354769805414, 6.355989945434388, 6.3497360159223755, 6.365915654686975, 6.396911821723797, 6.399302670719712, 6.39331462887509, 6.357236190333373, 6.3751323097918995, 6.39090940314307, 6.398705410961581, 6.3939151160552745, 6.372069520261354, 6.3751323097918995, 6.345964903343821, 6.362205006268136, 6.340281170163941, 6.306794495201773, 6.302857591962436, 6.310716141666995, 6.298904944404015, 6.3281753267041285, 6.384870737856137, 6.373295727854084, 6.399899573971542, 6.401092146682569, 6.428716555926005, 6.468494527382925, 6.481226531836581, 6.451640195827943, 6.465705125295346, 6.462347477155435, 6.438523351897679, 6.443105293378105, 6.465146247698724, 6.448803314492743, 6.411172246275096, 6.419982875957251, 6.424068054917137, 6.419397844390649, 6.462347477155435, 6.487805472296012, 6.497593508803407, 6.574634739144575, 6.595458467574421, 6.576636686002628, 6.6719468658069525, 6.698411693613809, 6.680996701326871, 6.668303849117413, 6.67512360747895, 6.6760293794497, 6.676482020972344, 6.645229451464039, 6.6433603440983875, 6.653597727138756, 6.663731367326065, 6.727209544482002, 6.728928448512342, 6.742151124480201, 6.753945724298413, 6.707226206824266, 6.697968995838441, 6.701505717210894, 6.706787394919384, 6.677838591681499, 6.70985552978885, 6.715528709108148, 6.740454818516399, 6.73662739857872, 6.745535245986822, 6.714222348955191, 6.719870878222416, 6.7233311132544635, 6.7032693369359935, 6.720737029976385, 6.720737029976385, 6.750589993126066, 6.845900194206554, 6.833215013403075, 6.801378914190919, 6.806159888558298, 6.758541442863393, 6.7391806388602395, 6.714658032420034, 6.719870878222416, 6.68862516305081, 6.72806936582601, 6.7032693369359935, 6.635377233548562, 6.646162696691351, 6.614895424924818, 6.651744210160116, 6.67512360747895, 6.668303849117413, 6.5934937482991405, 6.607165864024358, 6.583612244425251, 6.533729243134353, 6.481776343735128, 6.525343391615078, 6.568604458155163, 6.608619731855678, 6.6124863657660775, 6.616338106387093, 6.623520325051283, 6.623520325051283, 6.61103811271996, 6.66281438224368, 6.671037386765785, 6.6669342730916785, 6.6386721030973606, 6.648492071264062, 6.601329298592999, 6.597908848542483, 6.562537733377184, 6.551831624183601, 6.59251000774701, 6.584108700841329, 6.548237154175376, 6.563551390019323, 6.577136616717437, 6.627804972577027 ]
[ 6.328816158870276, 6.326464450378197, 6.323892664912128, 6.3339279673599265, 6.3532847564370964, 6.367765771095286, 6.372682783546306, 6.360758288077971, 6.357236074723169, 6.371046502269319, 6.387491926293491, 6.39651273498365, 6.383456408397452, 6.375336185318166, 6.374520547332143, 6.38829705688311, 6.3945151314872835, 6.38829705688311, 6.380419046608733, 6.364474298675294, 6.36117189909981, 6.349526911467066, 6.336685957366742, 6.316785914661183, 6.306794555997447, 6.304171615928915, 6.312671152256053, 6.337956419111442, 6.362411591697007, 6.386081357978482, 6.391511224218898, 6.409991641494447, 6.433151163709723, 6.459728278191712, 6.467193784978441, 6.466263638888091, 6.459915565426918, 6.4555983261916, 6.448045419957353, 6.448992658857067, 6.452395319261987, 6.44196176143232, 6.426782319346175, 6.418422193677054, 6.421151750626604, 6.435457019083996, 6.456914229108347, 6.4826922296281735, 6.520771582611882, 6.556774094785326, 6.58228738520501, 6.615536843889489, 6.650351706577348, 6.68384547583863, 6.6826469654527845, 6.674821501080721, 6.673158219275939, 6.675878495432991, 6.6660202216681785, 6.655139747490572, 6.647405756890835, 6.653597727138757, 6.682047192055764, 6.70707995758336, 6.7327853526097545, 6.741727297997513, 6.734637081057922, 6.720015268847975, 6.7022409163252075, 6.702093936115235, 6.6954562543184135, 6.698264190564998, 6.701211436976547, 6.722034912773696, 6.730930228681931, 6.740879145151449, 6.7322149178210715, 6.7266359192596115, 6.719148491442568, 6.715528709108148, 6.715818766290546, 6.71494830180014, 6.730787365829887, 6.773846862912254, 6.810786123838881, 6.827006216343104, 6.8136831424858295, 6.788921478966192, 6.768358374972366, 6.737621113311544, 6.724625595741948, 6.707811152837894, 6.712332393351027, 6.706787354166533, 6.689667716255981, 6.662049563850758, 6.632229068207824, 6.637731794095741, 6.647561041635087, 6.665105333990236, 6.646318174568897, 6.6235202364682735, 6.594803944376245, 6.575302453693597, 6.533903124038097, 6.513874364266313, 6.525869529881117, 6.56810033625417, 6.596766048199298, 6.6124863657660775, 6.617458725083679, 6.621131979166075, 6.6193768752591104, 6.632701927490256, 6.648647230617392, 6.666934315501454, 6.658984427351381, 6.651434870234481, 6.629703398135622, 6.616177851699579, 6.587411759170586, 6.570953921539941, 6.569108419581837, 6.576303306387985, 6.5751355319840235, 6.565407166497735, 6.563044713662077, 6.589881912752649 ]
[ 6.327790630192144, 6.332269491124816, 6.329456556860177, 6.330608247903358, 6.339901174111045, 6.3529929887484125, 6.358480641559533, 6.361833217534637, 6.36677943778978, 6.369120370010126, 6.373785824310664, 6.381229889660018, 6.38268782001686, 6.384507215217586, 6.383294652957965, 6.383173302307847, 6.383294652957965, 6.386202322575257, 6.386202322575257, 6.377331730966868, 6.369981459041984, 6.359226645767723, 6.346342602609219, 6.331886366704956, 6.32483641110854, 6.312019886481843, 6.309541261710175, 6.325607966996437, 6.339774476665082, 6.3577341497451485, 6.377819853860638, 6.397749252587776, 6.4148234029368965, 6.43645468103599, 6.44664190207315, 6.4593160496895505, 6.465928557796022, 6.459990491364823, 6.452319832572929, 6.455033832791658, 6.451640164269303, 6.4415039928830415, 6.4378342703232265, 6.434035698132127, 6.424766717213566, 6.42755643066056, 6.443105261548964, 6.458753620277955, 6.489661665911969, 6.524922262047414, 6.547413850266827, 6.584803270768207, 6.624759966492752, 6.645882853541999, 6.660150270858999, 6.679012732507201, 6.679824813654846, 6.675395437840714, 6.668303849117413, 6.663364674190336, 6.659045811984391, 6.656556304036238, 6.667117034042759, 6.68405507276433, 6.7037978169043555, 6.7236764190350575, 6.732015168876603, 6.726262850366397, 6.7208236159594845, 6.713699350960938, 6.698323219054958, 6.698854343373336, 6.70238791586771, 6.7102930951814415, 6.716311682607069, 6.729701076068146, 6.730558782601273, 6.731415754104297, 6.7279834528604825, 6.721342926280591, 6.716311682607069, 6.717615293775227, 6.723849075298239, 6.749581085669466, 6.775733420722817, 6.7915060963714895, 6.807986478283598, 6.809492911757621, 6.788274292622988, 6.764608918920992, 6.748234298200789, 6.724453065501556, 6.718223059733972, 6.710992743371526, 6.695574615019627, 6.680906597141305, 6.6664773900024175, 6.650723244872365, 6.644855935385338, 6.65146582145477, 6.641206451430123, 6.6397053617806625, 6.626283588789845, 6.5982024421121395, 6.561015276810693, 6.5473108394132, 6.539246273654826, 6.544526620580678, 6.560608907945145, 6.58688400796749, 6.606098412377413, 6.616914569952641, 6.617394715908261, 6.627614962526829, 6.6386721030973606, 6.647374705697665, 6.650351723824908, 6.657663514371856, 6.6456028800695535, 6.631030159282529, 6.61026486159671, 6.5930020400888925, 6.581425208277916, 6.577935847297116, 6.567999481370128, 6.568201190329671, 6.573230876100487, 6.58052908962105 ]
[ 6.274179327968692, 6.281426347130055, 6.288254364720452, 6.29095261621352, 6.295499811742263, 6.303974576649191, 6.310650864365206, 6.318545763307782, 6.322969475986666, 6.327982988018903, 6.333609245213211, 6.339869492431757, 6.343695285177128, 6.3490143594876916, 6.353680611891501, 6.359661563788986, 6.364031160655262, 6.365298180138181, 6.367272754663119, 6.367550122404877, 6.370042924808782, 6.370626755350526, 6.369397234392944, 6.367580930573425, 6.363907466787247, 6.360127331400577, 6.358760492989345, 6.360530824139212, 6.360903123230265, 6.361058207672447, 6.361151248521878, 6.36301021544944, 6.3688434718057065, 6.37445931072457, 6.377636822952394, 6.381169107697512, 6.384749527713154, 6.388136079813345, 6.39160145218656, 6.397629626845502, 6.401985635512893, 6.405433098247628, 6.410847714773925, 6.41661463670344, 6.42176490803942, 6.429585735224998, 6.437374610666104, 6.44301956586915, 6.453366745075604, 6.463551964695476, 6.472525382018643, 6.4856172799893645, 6.49824260803203, 6.509053522759718, 6.52041017747524, 6.531377765027043, 6.542433350251351, 6.554467748417902, 6.564437564449465, 6.5732308830868655, 6.583214991678989, 6.595237600216869, 6.610216508493499, 6.624902891469932, 6.64029199558523, 6.654361319259463, 6.664693342172026, 6.674035584410019, 6.680140471483679, 6.685535925465546, 6.690300130483468, 6.6921950204341165, 6.693063244027926, 6.696085000978073, 6.699517815378443, 6.703071081853079, 6.70496394043395, 6.707116558564334, 6.7109271751881145, 6.713808328400093, 6.71707232291437, 6.719849199729471, 6.721040024017278, 6.727274071705688, 6.732100801738987, 6.734580173581177, 6.739626768694057, 6.742617128199468, 6.74445779354715, 6.744838199644998, 6.74684349850471, 6.7458307962952535, 6.746442756776476, 6.744626875557561, 6.7398391401297335, 6.73507103970135, 6.73043016515214, 6.72716653999186, 6.724819597652306, 6.723136748162025, 6.717159208628501, 6.711757438706556, 6.703731781377475, 6.68815569663479, 6.670878108006836, 6.657040864228535, 6.64469244407112, 6.636861222553178, 6.630248535171933, 6.6251410897558705, 6.620079239845489, 6.616698391576474, 6.610506571856393, 6.608329134084202, 6.610192344530838, 6.611279629446168, 6.612486338896325, 6.612317481833152, 6.60852287081848, 6.604908250990716, 6.603400323271843, 6.600694955173967, 6.60113416303832, 6.60354635402059, 6.606583765073462, 6.608377571786691, 6.608789214412893, 6.609757104724482 ]
[ 6.249058122992445, 6.255512732727686, 6.261195088177904, 6.265867940583556, 6.272350868159638, 6.278140801394222, 6.2843216745835715, 6.2895100086569835, 6.293610418926789, 6.298794921222864, 6.304827956615602, 6.311802701585013, 6.317066842008778, 6.32000097955625, 6.323141309754148, 6.3294352140929, 6.335095769548702, 6.340998734756675, 6.344200084263011, 6.345733940862831, 6.348145526028503, 6.350467723608629, 6.351344988778262, 6.3524926273852405, 6.35293047178158, 6.353618123395692, 6.354346933283997, 6.355636670167634, 6.356903975497528, 6.358915907165131, 6.361915899063405, 6.3653187710606725, 6.370001948050702, 6.3748672435294464, 6.3771689760401316, 6.380277061683359, 6.383921306778613, 6.386907770136369, 6.389523676308136, 6.391892199626087, 6.393594873228658, 6.394195125350558, 6.396273212026676, 6.397908664718804, 6.398864759471392, 6.401052378435179, 6.404305056620343, 6.4086124284184685, 6.41570472861581, 6.424475688860759, 6.431938412232229, 6.4438288421383385, 6.457665444709435, 6.47070192936293, 6.482838691518138, 6.495426625542649, 6.5070900828433915, 6.5170282055289865, 6.526009827369203, 6.534077061896702, 6.542424730765177, 6.55027558751143, 6.559303994539043, 6.567932231325491, 6.577885891495195, 6.587790899492032, 6.59591628798586, 6.60431669093987, 6.612647114570517, 6.620478111212057, 6.627678276757215, 6.636978909764863, 6.646162744321248, 6.656048423711831, 6.6658220861283874, 6.6746855381483545, 6.68168715527207, 6.688565584198576, 6.69332282564258, 6.6967577279569515, 6.701329130779464, 6.702946231229031, 6.704722028216072, 6.710540929025693, 6.716253694375434, 6.720549425407222, 6.724970486911287, 6.727682555665625, 6.730701654236866, 6.732956447403621, 6.735063930520474, 6.73584598593788, 6.735874412003661, 6.735035481406227, 6.7316298783038855, 6.728141018153056, 6.725257830720185, 6.72379153453584, 6.7229423974141636, 6.721703381109397, 6.719119565792608, 6.715891257346363, 6.71176472160538, 6.705337682650841, 6.69757030972086, 6.6906347900560394, 6.685999181375396, 6.682362132558529, 6.678711807315867, 6.6758634267955035, 6.672628451656354, 6.669382977479742, 6.664662827424381, 6.6579555030360185, 6.651991501295979, 6.6471106840350656, 6.641065827028741, 6.63715149874244, 6.63238670110712, 6.628390706690915, 6.623058966930456, 6.618498140097546, 6.613771892664888, 6.60966841504782, 6.606810182407148, 6.60405727796566, 6.602807877036576, 6.60197948914883 ]
[ 6.101915281841147, 6.109189788501716, 6.116675795522549, 6.123516397311715, 6.131338678841853, 6.139203501398263, 6.146737992826228, 6.154165285077595, 6.162294792771911, 6.171071572197798, 6.180131319265936, 6.188950099246106, 6.197022056484573, 6.205077711546873, 6.2126733413194755, 6.220735252351473, 6.229098447711634, 6.236678381400812, 6.244247767944051, 6.251668030049655, 6.258495406066139, 6.264764373481522, 6.270043587397656, 6.274675369653523, 6.279139938287443, 6.2829030054997554, 6.287152992224235, 6.292559223337651, 6.2977051061995075, 6.302989004955749, 6.307078276509382, 6.31192216607117, 6.317077655282659, 6.321851963463668, 6.326132648326621, 6.330512342105581, 6.335360989319179, 6.339394211485831, 6.342716526233957, 6.346426557313033, 6.350196037404853, 6.3538472374928485, 6.357454028241764, 6.359713331265357, 6.361719618536879, 6.365884786574696, 6.370299034302988, 6.375376924214808, 6.3805913846006215, 6.385879647578929, 6.39091936846278, 6.398237424712725, 6.405917556636005, 6.413342942241164, 6.419992618155332, 6.427033977458758, 6.4336319862302735, 6.439584813797305, 6.445027248926182, 6.4503267704365586, 6.456237727100794, 6.462067226054278, 6.469125706965106, 6.476051780309178, 6.482554912958425, 6.489407099337836, 6.495526043155302, 6.501508960808835, 6.50729553809678, 6.5127024247272525, 6.5174703738560105, 6.522936988309993, 6.529003350499283, 6.535285036383952, 6.541225372118761, 6.547199292101259, 6.552583033997006, 6.558353901739308, 6.5641169733110365, 6.569855410779735, 6.575677893174316, 6.581756889620808, 6.588804030789171, 6.597794604537067, 6.6063411091595485, 6.614309727324178, 6.621952568312054, 6.627892061681708, 6.633583966005898, 6.63845275419074, 6.6433759083847095, 6.64735917108988, 6.651481290245147, 6.654970239883027, 6.657709631173051, 6.660426210024844, 6.6626767576691055, 6.665837332310057, 6.669314617020999, 6.672371019109418, 6.67444374600554, 6.677213276498353, 6.6795015889546585, 6.680996701326871, 6.681822186346167, 6.682691961094731, 6.6838454925180715, 6.68546866872237, 6.6860440014739275, 6.686365147861203, 6.687081753806861, 6.68630540924587, 6.684893006855227, 6.6845938295910905, 6.684638712720494, 6.684504059371904, 6.683897897952107, 6.68344116157268, 6.682751920130868, 6.682039704099273, 6.680628768707327, 6.678892390897541, 6.676685623933968, 6.674315275671747, 6.67116626198254, 6.668022511456615, 6.665905933005851, 6.664739138049441 ]
[ -1.8979427763968246, -2.533429785761676, -2.9531366495282967, -2.9338866254188005, 0.0700614733043281, 0.8000310028531885, -0.7602947079517506, -2.618541797767115, -2.910299894680918, -1.0525669165599112, -0.09652202036592428, -0.39713247031924936, -3.7143296949077396, -4.7069874258537325, -4.317379912379408, -3.6677679560148633, -3.8432675329735915, -5.801191528988568, -6.88146144364314, -9.722412972303829, -10.15035104391648, -11.815836631473886, -14.921840878266732, -16.625775364911906, -16.4987959994812, -16.568149899200385, -13.831950655497229, -7.341068146856246, -3.8615281605947214, 0.4441846229822719, 3.1161842227793795, 6.679324334125916, 11.653068419902322, 15.06971190300166, 13.813952473849323, 13.238609941625228, 11.669030406449298, 7.88213924299049, 5.177467247027245, 4.701775444161356, 2.5210413373035934, -2.2696483034058446, -4.773599395441522, -6.068758292839039, -7.2119744746616945, -4.379801041806967, -0.5234435494139333, 2.490681777958912, 10.770966399489861, 17.035510606659003, 18.00310338061805, 26.466156937905694, 32.66139357589964, 32.54479365764164, 28.908101549054734, 25.16047625438847, 20.88665490126354, 16.413638836217316, 8.850653505943527, 2.66027412701537, -1.159796218959471, -3.2913049735074935, 1.300065460481548, 3.491353367759004, 5.292873821860596, 6.606104603280187, 1.2508388090561198, -3.9732859796841353, -7.503272574398082, -9.585947106183966, -14.159259407445447, -13.743107877981302, -12.894039707720111, -9.726455872477501, -8.320088594426252, -6.697503679972868, -9.31710064436173, -10.495779057994866, -10.914751069282786, -13.285473352994423, -12.783680625966973, -12.311768979605922, -8.647251740242304, 4.545168617778337, 10.587972384980532, 9.608846986357662, 8.520027494469744, 1.4881847437128712, -5.649542446167182, -12.970709300880216, -16.831324043615574, -22.085978002486875, -20.510160315502816, -21.42581782823288, -28.022491270992848, -29.887709899630387, -32.70018639210373, -29.285087196454025, -23.316328924039595, -19.031425387194325, -22.53668711130014, -22.165405336819834, -22.81631436203269, -26.313212328495855, -31.30482640501394, -28.742749723925577, -21.377487756454194, -11.476533900071225, -3.824625138494234, 2.025217121773821, 6.7550833661608465, 9.832195624554771, 10.498124467072586, 15.826647663525392, 19.54595095376756, 20.779718971446584, 17.960485089791153, 16.465702881916584, 10.342455484729058, 5.831835569227053, -0.37790553157278595, -5.0347868605359665, -3.7882528170047323, -3.389489947829052, -6.010031760114295, -5.74323612273345, -3.805085191629278, 2.616508063236026 ]
000001.SZ
[ 6.6249504932073355, 6.631124844913119, 6.636319714400729, 6.645229451464039, 6.640080910836024, 6.674217014341492, 6.689518793304054, 6.699738858511944, 6.682347165481421, 6.708103497584036, 6.708103497584036, 6.6719468658069525 ]
[ "2009-10-12", "2009-10-13", "2009-10-14", "2009-10-15", "2009-10-16", "2009-10-19", "2009-10-20", "2009-10-21", "2009-10-22", "2009-10-23", "2009-10-26", "2009-10-27" ]
[ "2009-07-15", "2009-07-16", "2009-07-17", "2009-07-20", "2009-07-21", "2009-07-22", "2009-07-23", "2009-07-24", "2009-07-27", "2009-07-28", "2009-07-29", "2009-07-30", "2009-08-03", "2009-08-04", "2009-08-05", "2009-08-06", "2009-08-07", "2009-08-10", "2009-08-11", "2009-08-12", "2009-08-13", "2009-08-14", "2009-08-17", "2009-08-18", "2009-08-19", "2009-08-20", "2009-08-21", "2009-08-24", "2009-08-25", "2009-08-26", "2009-08-27", "2009-08-28", "2009-08-31", "2009-09-01", "2009-09-02", "2009-09-03", "2009-09-04", "2009-09-07", "2009-09-08", "2009-09-09", "2009-09-10", "2009-09-11", "2009-09-14", "2009-09-15", "2009-09-16", "2009-09-17", "2009-09-18", "2009-09-21", "2009-09-22", "2009-09-23", "2009-09-24", "2009-09-25", "2009-09-28", "2009-09-29", "2009-09-30", "2009-10-09", "2009-10-12", "2009-10-13", "2009-10-14", "2009-10-15", "2009-10-16", "2009-10-19", "2009-10-20", "2009-10-21", "2009-10-22", "2009-10-23", "2009-10-26", "2009-10-27", "2009-10-28", "2009-10-29", "2009-10-30", "2009-11-02", "2009-11-03", "2009-11-04", "2009-11-05", "2009-11-06", "2009-11-09", "2009-11-10", "2009-11-11", "2009-11-12", "2009-11-13", "2009-11-16", "2009-11-17", "2009-11-18", "2009-11-19", "2009-11-20", "2009-11-23", "2009-11-24", "2009-11-25", "2009-11-26", "2009-11-27", "2009-11-30", "2009-12-01", "2009-12-02", "2009-12-03", "2009-12-04", "2009-12-07", "2009-12-08", "2009-12-09", "2009-12-10", "2009-12-11", "2009-12-14", "2009-12-15", "2009-12-16", "2009-12-17", "2009-12-18", "2009-12-21", "2009-12-22", "2009-12-23", "2009-12-24", "2009-12-29", "2009-12-30", "2009-12-31", "2010-01-04", "2010-01-05", "2010-01-06", "2010-01-07", "2010-01-08", "2010-01-11", "2010-01-12", "2010-01-13", "2010-01-14", "2010-01-15", "2010-01-18", "2010-01-19", "2010-01-20", "2010-01-21", "2010-01-22" ]
[ 6.715528709108148, 6.740454818516399, 6.73662739857872, 6.745535245986822, 6.714222348955191, 6.719870878222416, 6.7233311132544635, 6.7032693369359935, 6.720737029976385, 6.720737029976385, 6.750589993126066, 6.845900194206554, 6.833215013403075, 6.801378914190919, 6.806159888558298, 6.758541442863393, 6.7391806388602395, 6.714658032420034, 6.719870878222416, 6.68862516305081, 6.72806936582601, 6.7032693369359935, 6.635377233548562, 6.646162696691351, 6.614895424924818, 6.651744210160116, 6.67512360747895, 6.668303849117413, 6.5934937482991405, 6.607165864024358, 6.583612244425251, 6.533729243134353, 6.481776343735128, 6.525343391615078, 6.568604458155163, 6.608619731855678, 6.6124863657660775, 6.616338106387093, 6.623520325051283, 6.623520325051283, 6.61103811271996, 6.66281438224368, 6.671037386765785, 6.6669342730916785, 6.6386721030973606, 6.648492071264062, 6.601329298592999, 6.597908848542483, 6.562537733377184, 6.551831624183601, 6.59251000774701, 6.584108700841329, 6.548237154175376, 6.563551390019323, 6.577136616717437, 6.627804972577027, 6.6249504932073355, 6.631124844913119, 6.636319714400729, 6.645229451464039, 6.640080910836024, 6.674217014341492, 6.689518793304054, 6.699738858511944, 6.682347165481421, 6.708103497584036, 6.708103497584036, 6.6719468658069525, 6.666477415459911, 6.681447100513457, 6.69353046225215, 6.788921516505615, 6.797377308032526, 6.815653586473128, 6.801778239979511, 6.803772258586375, 6.794164543342944, 6.831278904376209, 6.823106019086924, 6.806159888558298, 6.815653586473128, 6.8474268695404845, 6.84015415285388, 6.831666469341497, 6.837076022060534, 6.8238873561594815, 6.82154172909835, 6.805762308994385, 6.806954463185964, 6.747644506369126, 6.730644522357242, 6.769733361884571, 6.76684369101766, 6.774667559348766, 6.756872736305561, 6.811708808182112, 6.814077585945892, 6.790537633462623, 6.785681312937336, 6.795370484070405, 6.799380112716868, 6.819582864613017, 6.802975150422686, 6.793762164991275, 6.779985655440307, 6.756037337645558, 6.740454818516399, 6.704149981785303, 6.696639478397325, 6.728499059238419, 6.741727258643975, 6.775077579001191, 6.7742572572293716, 6.746801359511186, 6.729357773020292, 6.7120413230088305, 6.701064264377679, 6.698854318726877, 6.698854318726877, 6.692195026636901, 6.623520325051283, 6.623997230800235, 6.645696247926188, 6.647560998395686, 6.682347165481421, 6.6433603440983875, 6.70238791586771, 6.719870878222416 ]
[ 6.701211436976547, 6.722034912773696, 6.730930228681931, 6.740879145151449, 6.7322149178210715, 6.7266359192596115, 6.719148491442568, 6.715528709108148, 6.715818766290546, 6.71494830180014, 6.730787365829887, 6.773846862912254, 6.810786123838881, 6.827006216343104, 6.8136831424858295, 6.788921478966192, 6.768358374972366, 6.737621113311544, 6.724625595741948, 6.707811152837894, 6.712332393351027, 6.706787354166533, 6.689667716255981, 6.662049563850758, 6.632229068207824, 6.637731794095741, 6.647561041635087, 6.665105333990236, 6.646318174568897, 6.6235202364682735, 6.594803944376245, 6.575302453693597, 6.533903124038097, 6.513874364266313, 6.525869529881117, 6.56810033625417, 6.596766048199298, 6.6124863657660775, 6.617458725083679, 6.621131979166075, 6.6193768752591104, 6.632701927490256, 6.648647230617392, 6.666934315501454, 6.658984427351381, 6.651434870234481, 6.629703398135622, 6.616177851699579, 6.587411759170586, 6.570953921539941, 6.569108419581837, 6.576303306387985, 6.5751355319840235, 6.565407166497735, 6.563044713662077, 6.589881912752649, 6.610232635431143, 6.627963286710877, 6.630809147303084, 6.637574975373036, 6.6405500291637285, 6.653289046122198, 6.668151794838401, 6.687879839900179, 6.690560415753126, 6.696787303598061, 6.699591551108565, 6.6961959540096885, 6.682347165481421, 6.673309598547045, 6.680546182862267, 6.722467166309238, 6.761039409000407, 6.8007131279455635, 6.804966749227377, 6.807086812499276, 6.799913576613691, 6.809862587362943, 6.816309539268048, 6.82023624588422, 6.814997203121698, 6.823236320607802, 6.834503673375224, 6.839769899804325, 6.836305033480505, 6.830891261139096, 6.827525112072549, 6.817096129680679, 6.81144527618801, 6.787167714308121, 6.7622860560209, 6.74946894801551, 6.755898017259949, 6.770420089658435, 6.7661545019864, 6.781344682726139, 6.794566685195192, 6.8054972050305285, 6.7968426007781435, 6.790537633462623, 6.793493822779592, 6.804834082062076, 6.807351495442374, 6.8054972050305285, 6.792285578002588, 6.77671632051853, 6.75895828147783, 6.733782890676654, 6.7139318282833464, 6.70985552978885, 6.722467126190399, 6.7486272605084565, 6.763807538363896, 6.765464799215641, 6.750309849645987, 6.72950084023948, 6.714222348955191, 6.704003281923069, 6.699591510061405, 6.696639478397325, 6.67209838635774, 6.6470951583031, 6.631124888869083, 6.63914188263303, 6.658677404891117, 6.657909414690215, 6.6763312052417, 6.689072140221154 ]
[ 6.70238791586771, 6.7102930951814415, 6.716311682607069, 6.729701076068146, 6.730558782601273, 6.731415754104297, 6.7279834528604825, 6.721342926280591, 6.716311682607069, 6.717615293775227, 6.723849075298239, 6.749581085669466, 6.775733420722817, 6.7915060963714895, 6.807986478283598, 6.809492911757621, 6.788274292622988, 6.764608918920992, 6.748234298200789, 6.724453065501556, 6.718223059733972, 6.710992743371526, 6.695574615019627, 6.680906597141305, 6.6664773900024175, 6.650723244872365, 6.644855935385338, 6.65146582145477, 6.641206451430123, 6.6397053617806625, 6.626283588789845, 6.5982024421121395, 6.561015276810693, 6.5473108394132, 6.539246273654826, 6.544526620580678, 6.560608907945145, 6.58688400796749, 6.606098412377413, 6.616914569952641, 6.617394715908261, 6.627614962526829, 6.6386721030973606, 6.647374705697665, 6.650351723824908, 6.657663514371856, 6.6456028800695535, 6.631030159282529, 6.61026486159671, 6.5930020400888925, 6.581425208277916, 6.577935847297116, 6.567999481370128, 6.568201190329671, 6.573230876100487, 6.58052908962105, 6.588861633615517, 6.605321303624757, 6.6196961754630745, 6.633111517137865, 6.635565748280572, 6.6455095554883865, 6.657294589020083, 6.670035940114352, 6.677386589102771, 6.690857830092651, 6.697614622426343, 6.694153039240549, 6.687551776485711, 6.687372762500791, 6.6844143081819825, 6.701505692629696, 6.727123533652251, 6.756956249428013, 6.780393523516648, 6.80153868588345, 6.802576324618839, 6.809413695111792, 6.810917981727293, 6.811787865246901, 6.814156412046298, 6.8248240034104, 6.8266168912703975, 6.828328838043909, 6.834452167456568, 6.83607361020312, 6.830891253939795, 6.824043506849565, 6.819112178728617, 6.8015387081247045, 6.783162945085639, 6.772614592138025, 6.76469178848998, 6.758041169672125, 6.7598744988559325, 6.776143072113347, 6.785113204795353, 6.789810715280801, 6.7919899763327045, 6.799540204055079, 6.797056517990541, 6.798178933633759, 6.80065983698736, 6.802257153856562, 6.799220084916851, 6.790699146567566, 6.774913636996369, 6.7553684925797945, 6.735945487486741, 6.725401473668204, 6.722467134214168, 6.729615231479826, 6.743675367079129, 6.7534430527736315, 6.753610622470072, 6.747813026997812, 6.733041969930382, 6.717788975432183, 6.708103448744933, 6.700622665783619, 6.683336314674446, 6.668121381207942, 6.6573868459637255, 6.646908744180074, 6.644855935385338, 6.648771288944279, 6.664555999344384, 6.6795542350853685 ]
[ 6.693063244027926, 6.696085000978073, 6.699517815378443, 6.703071081853079, 6.70496394043395, 6.707116558564334, 6.7109271751881145, 6.713808328400093, 6.71707232291437, 6.719849199729471, 6.721040024017278, 6.727274071705688, 6.732100801738987, 6.734580173581177, 6.739626768694057, 6.742617128199468, 6.74445779354715, 6.744838199644998, 6.74684349850471, 6.7458307962952535, 6.746442756776476, 6.744626875557561, 6.7398391401297335, 6.73507103970135, 6.73043016515214, 6.72716653999186, 6.724819597652306, 6.723136748162025, 6.717159208628501, 6.711757438706556, 6.703731781377475, 6.68815569663479, 6.670878108006836, 6.657040864228535, 6.64469244407112, 6.636861222553178, 6.630248535171933, 6.6251410897558705, 6.620079239845489, 6.616698391576474, 6.610506571856393, 6.608329134084202, 6.610192344530838, 6.611279629446168, 6.612486338896325, 6.612317481833152, 6.60852287081848, 6.604908250990716, 6.603400323271843, 6.600694955173967, 6.60113416303832, 6.60354635402059, 6.606583765073462, 6.608377571786691, 6.608789214412893, 6.609757104724482, 6.610385727395315, 6.611134723719585, 6.611786620752143, 6.612896280565317, 6.614365897448776, 6.6149675749469585, 6.615953539007715, 6.617706641757011, 6.619983482505276, 6.623138516995542, 6.628635981113009, 6.632355173441914, 6.6374495267095055, 6.643781184934053, 6.648817806849294, 6.659414117587785, 6.671992324382877, 6.684773352105994, 6.696018447965999, 6.70496394043395, 6.713437737210628, 6.72359010977872, 6.732956447403621, 6.7409215659444515, 6.749560059352934, 6.758291360776148, 6.765851109425949, 6.772429609032954, 6.780046820124887, 6.785742175440369, 6.791284258507298, 6.797617911200037, 6.804210419578013, 6.8072324096878685, 6.808918366058952, 6.807986483808175, 6.806497635023417, 6.8044692378910545, 6.802277128627844, 6.802676051536849, 6.803672663129103, 6.8016185565982425, 6.799740248771526, 6.7992000768544365, 6.798379261979118, 6.796936203568259, 6.7950289746073045, 6.793097965038872, 6.790194446761741, 6.7867963154014355, 6.782756154243074, 6.7778004485414405, 6.772409046245372, 6.77148364389169, 6.7720184218219295, 6.772285700717296, 6.7726556687755295, 6.771277876844126, 6.7699393953058165, 6.764981731774142, 6.759353995488612, 6.754824710349731, 6.750526964759547, 6.745387408662585, 6.736840443474912, 6.7271450310635075, 6.719264089082089, 6.711910313709212, 6.706919058710399, 6.701307062965986, 6.699363040096061, 6.700158780977406 ]
[ 6.646162744321248, 6.656048423711831, 6.6658220861283874, 6.6746855381483545, 6.68168715527207, 6.688565584198576, 6.69332282564258, 6.6967577279569515, 6.701329130779464, 6.702946231229031, 6.704722028216072, 6.710540929025693, 6.716253694375434, 6.720549425407222, 6.724970486911287, 6.727682555665625, 6.730701654236866, 6.732956447403621, 6.735063930520474, 6.73584598593788, 6.735874412003661, 6.735035481406227, 6.7316298783038855, 6.728141018153056, 6.725257830720185, 6.72379153453584, 6.7229423974141636, 6.721703381109397, 6.719119565792608, 6.715891257346363, 6.71176472160538, 6.705337682650841, 6.69757030972086, 6.6906347900560394, 6.685999181375396, 6.682362132558529, 6.678711807315867, 6.6758634267955035, 6.672628451656354, 6.669382977479742, 6.664662827424381, 6.6579555030360185, 6.651991501295979, 6.6471106840350656, 6.641065827028741, 6.63715149874244, 6.63238670110712, 6.628390706690915, 6.623058966930456, 6.618498140097546, 6.613771892664888, 6.60966841504782, 6.606810182407148, 6.60405727796566, 6.602807877036576, 6.60197948914883, 6.600222990368511, 6.5989198887957325, 6.600369485809426, 6.601670701006075, 6.603570688146388, 6.608248394868577, 6.615007678378438, 6.620797100011791, 6.624601113404019, 6.628026645030466, 6.631314250809135, 6.63319028910535, 6.6346382636753205, 6.636602268044379, 6.639392370571779, 6.643968180766615, 6.648569675547936, 6.65399888295207, 6.659797604778811, 6.665318891156341, 6.6719468700267255, 6.680050311040282, 6.68883378140891, 6.6972158114297, 6.704692702659701, 6.713554008993353, 6.723086365300428, 6.731786874112306, 6.74022837952937, 6.74666072281815, 6.753051955364315, 6.75866654364698, 6.764139252657651, 6.767325925270906, 6.770104238917536, 6.7731350652355475, 6.7755968405673554, 6.777998065650505, 6.780339157532549, 6.783718615090061, 6.787167710547589, 6.790900943200496, 6.794620290647997, 6.798205671689536, 6.801552004599212, 6.80257632832187, 6.802762458679051, 6.8020310416300385, 6.801312403710344, 6.799753578464307, 6.79801869488106, 6.79389630162849, 6.789810715280801, 6.787275722228373, 6.7848290296484315, 6.782349201633071, 6.780094407744739, 6.777234656104981, 6.773614211019559, 6.769898185895747, 6.765906274540634, 6.762382930503557, 6.758805455668321, 6.757025822866993, 6.75372233944544, 6.74911832251461, 6.745239573008578, 6.741133658671568, 6.738698846108674, 6.733127485143667, 6.729300548370146, 6.726879744194245 ]
[ 6.529003350499283, 6.535285036383952, 6.541225372118761, 6.547199292101259, 6.552583033997006, 6.558353901739308, 6.5641169733110365, 6.569855410779735, 6.575677893174316, 6.581756889620808, 6.588804030789171, 6.597794604537067, 6.6063411091595485, 6.614309727324178, 6.621952568312054, 6.627892061681708, 6.633583966005898, 6.63845275419074, 6.6433759083847095, 6.64735917108988, 6.651481290245147, 6.654970239883027, 6.657709631173051, 6.660426210024844, 6.6626767576691055, 6.665837332310057, 6.669314617020999, 6.672371019109418, 6.67444374600554, 6.677213276498353, 6.6795015889546585, 6.680996701326871, 6.681822186346167, 6.682691961094731, 6.6838454925180715, 6.68546866872237, 6.6860440014739275, 6.686365147861203, 6.687081753806861, 6.68630540924587, 6.684893006855227, 6.6845938295910905, 6.684638712720494, 6.684504059371904, 6.683897897952107, 6.68344116157268, 6.682751920130868, 6.682039704099273, 6.680628768707327, 6.678892390897541, 6.676685623933968, 6.674315275671747, 6.67116626198254, 6.668022511456615, 6.665905933005851, 6.664739138049441, 6.663464020407151, 6.662194925642551, 6.661506188759601, 6.660410885388712, 6.6591302353479165, 6.657970867485516, 6.657140825661588, 6.6563254840467545, 6.655771288737497, 6.6555633865564285, 6.655293818825904, 6.6547544652665795, 6.653813753615864, 6.653126938612256, 6.65210742137288, 6.650986297349993, 6.650282052032674, 6.650560714392383, 6.65047557519977, 6.651334366920412, 6.652362398682378, 6.654554061118439, 6.656487067490361, 6.658631334838156, 6.660265266149943, 6.662959632910675, 6.666637341495007, 6.669960047436844, 6.6738768225335, 6.676934409417381, 6.67955422252199, 6.681979704431681, 6.6856031964169755, 6.687924604858707, 6.690300142912565, 6.694086338948837, 6.6985224114062705, 6.70248342533385, 6.705498868790516, 6.708899573391893, 6.7122742002454, 6.7151514806587596, 6.7178251522912635, 6.720664881320414, 6.723755560862815, 6.726413532017719, 6.728635054451516, 6.730751654885187, 6.733056222973777, 6.734793621345114, 6.736968231231571, 6.738592545863459, 6.740596249873101, 6.7432592728262675, 6.745563380317675, 6.7485430860038385, 6.751996571137208, 6.754768930502428, 6.757060615522337, 6.758346950299653, 6.759499769000463, 6.760526463515683, 6.761475910332561, 6.762189135524018, 6.761946834635177, 6.761198792633683, 6.760533397826611, 6.759735725605694, 6.759735725605694, 6.758742948807342, 6.758652647127239, 6.759402595464381 ]
[ -12.894039707720111, -9.726455872477501, -8.320088594426252, -6.697503679972868, -9.31710064436173, -10.495779057994866, -10.914751069282786, -13.285473352994423, -12.783680625966973, -12.311768979605922, -8.647251740242304, 4.545168617778337, 10.587972384980532, 9.608846986357662, 8.520027494469744, 1.4881847437128712, -5.649542446167182, -12.970709300880216, -16.831324043615574, -22.085978002486875, -20.510160315502816, -21.42581782823288, -28.022491270992848, -29.887709899630387, -32.70018639210373, -29.285087196454025, -23.316328924039595, -19.031425387194325, -22.53668711130014, -22.165405336819834, -22.81631436203269, -26.313212328495855, -31.30482640501394, -28.742749723925577, -21.377487756454194, -11.476533900071225, -3.824625138494234, 2.025217121773821, 6.7550833661608465, 9.832195624554771, 10.498124467072586, 15.826647663525392, 19.54595095376756, 20.779718971446584, 17.960485089791153, 16.465702881916584, 10.342455484729058, 5.831835569227053, -0.37790553157278595, -5.0347868605359665, -3.7882528170047323, -3.389489947829052, -6.010031760114295, -5.74323612273345, -3.805085191629278, 2.616508063236026, 6.4644805457004075, 9.353660184740214, 11.377457661216994, 13.093447743220873, 13.121863003323433, 15.956572303292393, 18.532094309268327, 20.263802739643477, 18.488281472176034, 19.010819101057407, 18.244944221517983, 12.957948745265686, 8.247012489782936, 6.187590780392192, 5.608964988291181, 15.050115163106696, 20.893173079730296, 25.27282523871324, 24.735919430182882, 22.922327292535087, 19.02233139731686, 19.383487731981496, 17.082035245650758, 12.185206682206243, 8.96108428188623, 9.592040914693214, 7.95565325266476, 4.82829893968254, 2.569199034099782, -1.232895148795194, -4.516791644864995, -8.851621987244869, -11.627105293438532, -20.035880323194434, -26.67700798650504, -25.706042270863513, -24.539161090782407, -22.063158892650534, -21.687526863636393, -14.441108752140156, -9.147072487093368, -8.312306351693653, -8.14337771011813, -6.7322512152044744, -5.242765856472708, -1.8913151640525, -1.8062740078090798, -2.8981552334099554, -5.1679733970967305, -9.145230573459333, -13.000930559750385, -18.702647964812343, -22.14935691832129, -19.8269185509724, -15.889864230716618, -8.865354635442865, -4.011672539715466, -3.6969519893723053, -5.0895309162917055, -7.421776874577274, -9.516380894881317, -10.413968376594227, -10.261356818834905, -10.122544402168948, -16.117632623637736, -18.732024808114502, -16.985411282679443, -14.483068365965998, -8.305536471741007, -7.50780612345271, -0.25355843503828623, 6.5432208320336755 ]
000001.SZ
[ 6.680546099189446, 6.674217014341492, 6.667847616901284, 6.66051816998333, 6.658216672995051, 6.636790556373224, 6.64289245571465, 6.697968995838441, 6.680996701326871, 6.6719468658069525, 6.651744210160116, 6.6719468658069525 ]
[ "2010-01-25", "2010-01-26", "2010-01-27", "2010-01-28", "2010-01-29", "2010-02-01", "2010-02-02", "2010-02-03", "2010-02-04", "2010-02-05", "2010-02-08", "2010-02-09" ]
[ "2009-12-22", "2009-12-23", "2009-12-24", "2009-12-29", "2009-12-30", "2009-12-31", "2010-01-04", "2010-01-05", "2010-01-06", "2010-01-07", "2010-01-08", "2010-01-11", "2010-01-12", "2010-01-13", "2010-01-14", "2010-01-15", "2010-01-18", "2010-01-19", "2010-01-20", "2010-01-21", "2010-01-22", "2010-01-25", "2010-01-26", "2010-01-27", "2010-01-28", "2010-01-29", "2010-02-01", "2010-02-02", "2010-02-03", "2010-02-04", "2010-02-05", "2010-02-08", "2010-02-09", "2010-02-10", "2010-02-11", "2010-02-12", "2010-02-22", "2010-02-23", "2010-02-24", "2010-02-25", "2010-02-26", "2010-03-02", "2010-03-03", "2010-03-04", "2010-03-05", "2010-03-08", "2010-03-09", "2010-03-10", "2010-03-11", "2010-03-12", "2010-03-15", "2010-03-16", "2010-03-17", "2010-03-18", "2010-03-19", "2010-03-22", "2010-03-23", "2010-03-24", "2010-03-25", "2010-03-26", "2010-03-29", "2010-03-30", "2010-03-31", "2010-04-01", "2010-04-02", "2010-04-06", "2010-04-07", "2010-04-08", "2010-04-09", "2010-04-12", "2010-04-13", "2010-04-14", "2010-04-15", "2010-04-16", "2010-04-19", "2010-04-20", "2010-04-21", "2010-04-22", "2010-04-23", "2010-04-26", "2010-04-27", "2010-04-28", "2010-04-29", "2010-04-30", "2010-05-04", "2010-05-05", "2010-05-06", "2010-05-07", "2010-05-10", "2010-05-11", "2010-05-12", "2010-05-13", "2010-05-14", "2010-05-17", "2010-05-18", "2010-05-19", "2010-05-20", "2010-05-21", "2010-05-24", "2010-05-25", "2010-05-26", "2010-05-27", "2010-05-28", "2010-05-31", "2010-06-01", "2010-06-02", "2010-06-03", "2010-06-04", "2010-06-07", "2010-06-08", "2010-06-09", "2010-06-10", "2010-06-11", "2010-06-18", "2010-06-21", "2010-06-22", "2010-06-23", "2010-06-24", "2010-06-25", "2010-06-28", "2010-06-29", "2010-09-02", "2010-09-03", "2010-09-06", "2010-09-07", "2010-09-08", "2010-09-09", "2010-09-10" ]
[ 6.704149981785303, 6.696639478397325, 6.728499059238419, 6.741727258643975, 6.775077579001191, 6.7742572572293716, 6.746801359511186, 6.729357773020292, 6.7120413230088305, 6.701064264377679, 6.698854318726877, 6.698854318726877, 6.692195026636901, 6.623520325051283, 6.623997230800235, 6.645696247926188, 6.647560998395686, 6.682347165481421, 6.6433603440983875, 6.70238791586771, 6.719870878222416, 6.680546099189446, 6.674217014341492, 6.667847616901284, 6.66051816998333, 6.658216672995051, 6.636790556373224, 6.64289245571465, 6.697968995838441, 6.680996701326871, 6.6719468658069525, 6.651744210160116, 6.6719468658069525, 6.684593852508168, 6.676934457703334, 6.692195026636901, 6.676482020972344, 6.651280228998393, 6.658677447652513, 6.678741908939782, 6.692195026636901, 6.7211698849400285, 6.729357773020292, 6.720737029976385, 6.72806936582601, 6.752688629782988, 6.751429952991661, 6.733640434812292, 6.744690318083404, 6.7129142799928205, 6.689518793304054, 6.696639478397325, 6.7246255156772685, 6.718570181891295, 6.718136199924766, 6.72289919298088, 6.7089798973885, 6.707664948409032, 6.68549109091471, 6.708103497584036, 6.740454818516399, 6.744267527386579, 6.725056691120901, 6.733640434812292, 6.734921688741707, 6.732357537165002, 6.70985552978885, 6.697525978598862, 6.701505717210894, 6.6760293794497, 6.689965371309631, 6.682347165481421, 6.689965371309631, 6.672401358601269, 6.580628735011706, 6.565070021456656, 6.583115679770976, 6.555923587538319, 6.584604910910729, 6.573632121113724, 6.569108419581836, 6.583612244425251, 6.585100736798992, 6.604251907219449, 6.576636686002628, 6.571624144179084, 6.493255077063576, 6.485617348624216, 6.494884214353373, 6.441389504710802, 6.477368745858034, 6.508357875067854, 6.490533986949216, 6.439097303937535, 6.469608082247444, 6.457853212739007, 6.4459583623605115, 6.4612258032337255, 6.49271139048738, 6.459540851505809, 6.465705125295346, 6.47515748622765, 6.4757107982207405, 6.443676622368322, 6.43161091395237, 6.42755649531639, 6.426975879101533, 6.43161091395237, 6.408809641238482, 6.396313131871346, 6.452772667257323, 6.420567565462027, 6.4229025860605855, 6.432766283422996, 6.487805472296012, 6.500295482805806, 6.490533986949216, 6.500295482805806, 6.477368745858034, 6.4981343975978065, 6.443676622368322, 6.481776343735128, 6.457853212739007, 6.482326006531387, 6.473495865330344, 6.451640195827943, 6.426975879101533, 6.425813796268044 ]
[ 6.733782890676654, 6.7139318282833464, 6.70985552978885, 6.722467126190399, 6.7486272605084565, 6.763807538363896, 6.765464799215641, 6.750309849645987, 6.72950084023948, 6.714222348955191, 6.704003281923069, 6.699591510061405, 6.696639478397325, 6.67209838635774, 6.6470951583031, 6.631124888869083, 6.63914188263303, 6.658677404891117, 6.657909414690215, 6.6763312052417, 6.689072140221154, 6.70106426437768, 6.691749484829069, 6.674217014341492, 6.667543261643886, 6.662202591376643, 6.6518987366155224, 6.646007237943317, 6.659598189628158, 6.674217014341492, 6.683695766637006, 6.668303891469145, 6.665257894648529, 6.669519705529504, 6.677838591681499, 6.684593852508168, 6.681897213372091, 6.673460870638168, 6.662202591376643, 6.662967292784988, 6.676632855961484, 6.697526019730894, 6.7143675978689465, 6.72376276691968, 6.726061924827579, 6.733925286588458, 6.744126557422311, 6.7459574227818475, 6.743280437935845, 6.730501618679629, 6.715963743147608, 6.699738858511944, 6.703709735863331, 6.713350493123945, 6.720448355874778, 6.719870837999282, 6.716688433380115, 6.713205136883077, 6.700769895183502, 6.700475439310585, 6.7116045788587195, 6.7310730711270965, 6.7366274381334685, 6.734352431994382, 6.73121585340183, 6.733640434812292, 6.725774824006342, 6.713350493123945, 6.702975616227343, 6.691749484829069, 6.689221046749774, 6.682796873482548, 6.687432412460255, 6.681597146714593, 6.648802322714271, 6.607165909046179, 6.576303306387985, 6.56810033625417, 6.574634692634058, 6.571456607297659, 6.57580300525405, 6.575469301073249, 6.5792997756456835, 6.591032557135548, 6.588729942861919, 6.584274131557574, 6.547894217136974, 6.517594165065095, 6.491260365597879, 6.4742347729536, 6.471461359011506, 6.476079451542458, 6.492167559681399, 6.479758631481887, 6.4666357907883, 6.455598378581553, 6.457853160467052, 6.455033874727286, 6.466821788912275, 6.471276118769803, 6.472756514316273, 6.466821788912275, 6.472201667865745, 6.46495998953872, 6.450506440452855, 6.4343048095353215, 6.428716555926006, 6.428716555926006, 6.422513794397801, 6.412351513576915, 6.419592947255071, 6.423485517328382, 6.432188792362925, 6.425426135032678, 6.448234960642675, 6.474050097227527, 6.492892702664085, 6.497052226764819, 6.489443504688137, 6.491986166485693, 6.4733111560232315, 6.474788492800884, 6.461225855329682, 6.474050097227527, 6.471276170344802, 6.4692370350538235, 6.450884449114071, 6.434881080258005 ]
[ 6.7553684925797945, 6.735945487486741, 6.725401473668204, 6.722467134214168, 6.729615231479826, 6.743675367079129, 6.7534430527736315, 6.753610622470072, 6.747813026997812, 6.733041969930382, 6.717788975432183, 6.708103448744933, 6.700622665783619, 6.683336314674446, 6.668121381207942, 6.6573868459637255, 6.646908744180074, 6.644855935385338, 6.648771288944279, 6.664555999344384, 6.6795542350853685, 6.686029072759661, 6.684414283177047, 6.689161486799078, 6.6808165099313035, 6.668303874528451, 6.659598206716975, 6.653319905614653, 6.659506153570689, 6.663639719412267, 6.666385967962308, 6.66930703099816, 6.675033023003192, 6.672310451256569, 6.6714922423454555, 6.675576659084432, 6.68045602970409, 6.6763915342634315, 6.671219348758225, 6.67158317344272, 6.67158317344272, 6.680726414604867, 6.696373387371106, 6.708629405223809, 6.718396635874357, 6.730473035493367, 6.736542194018302, 6.737394055394877, 6.742151124480201, 6.739180615187908, 6.726693272621391, 6.715702729278688, 6.713873689740282, 6.708541732473716, 6.709592883991405, 6.716224680832051, 6.71865693152514, 6.715267549322803, 6.708717021478921, 6.70669958497311, 6.7102930951814415, 6.717441581947713, 6.720910194446101, 6.730387304913673, 6.735689630110298, 6.734067693951457, 6.727209544482002, 6.721775446851274, 6.715354610163075, 6.703621687945421, 6.695041745433128, 6.6895188430593, 6.68799915883918, 6.6821671922243295, 6.663914714527943, 6.639517599733724, 6.619600401442311, 6.592313170871097, 6.573933040013492, 6.5725282467720225, 6.57333122340536, 6.573431532701754, 6.579233295182929, 6.583214984762016, 6.583810884220346, 6.58430718677931, 6.566889340172406, 6.547413850266826, 6.525238140508268, 6.4982426306232846, 6.478693066245567, 6.481776435600436, 6.482765488747455, 6.471720534611818, 6.47725826047861, 6.473385074720038, 6.4607768124167375, 6.45480798392926, 6.465593374760762, 6.463579944999886, 6.465146278833995, 6.470942744297183, 6.473828441328051, 6.464027741619973, 6.458528610059098, 6.4509600968626915, 6.441275067204421, 6.432304327982624, 6.425348584748594, 6.418344120058877, 6.423485506508453, 6.422202652196438, 6.420450622348369, 6.4252322318433945, 6.4436765587463976, 6.453451598032859, 6.4673797000656785, 6.482655628650705, 6.491296663100913, 6.493363778916403, 6.48221612874812, 6.480456133661104, 6.4719426272577145, 6.472941449663863, 6.467937269079287, 6.4694967980446805, 6.458641121497227, 6.452319832572929 ]
[ 6.7778004485414405, 6.772409046245372, 6.77148364389169, 6.7720184218219295, 6.772285700717296, 6.7726556687755295, 6.771277876844126, 6.7699393953058165, 6.764981731774142, 6.759353995488612, 6.754824710349731, 6.750526964759547, 6.745387408662585, 6.736840443474912, 6.7271450310635075, 6.719264089082089, 6.711910313709212, 6.706919058710399, 6.701307062965986, 6.699363040096061, 6.700158780977406, 6.699363040096061, 6.696639478397325, 6.6929074726267075, 6.687014600954237, 6.681019232377256, 6.675440758845758, 6.671060111652175, 6.670331929933854, 6.66930702465177, 6.6679388482224615, 6.665562901567226, 6.664533094285572, 6.667550858939294, 6.670149806378536, 6.672469464096993, 6.673899512467074, 6.672355880653656, 6.673105294340064, 6.671901417824345, 6.670468507175521, 6.67256032535918, 6.675395469380054, 6.678087075845391, 6.681514592743137, 6.686342753577714, 6.692105944493413, 6.69661731508316, 6.699009185082008, 6.700600590575475, 6.7014615438227425, 6.703643721092283, 6.706260456242593, 6.707949996719713, 6.709986808543343, 6.711517164545996, 6.713110617672742, 6.7158332487677646, 6.7171157576399025, 6.718548487265469, 6.720953456770866, 6.7221213503366455, 6.7219051761853885, 6.722553558495861, 6.72289919298088, 6.721861936951113, 6.719762529330806, 6.717962620884064, 6.715789746183575, 6.713982666390439, 6.714004460295434, 6.713306898592134, 6.711582706224923, 6.709308340250299, 6.702806684678015, 6.695330426617046, 6.689317848987003, 6.6821222001141845, 6.677296177916051, 6.670787106434669, 6.662309669018969, 6.654222530619029, 6.647188339358241, 6.640550011746281, 6.632473392123123, 6.6242356648019065, 6.61357113379569, 6.603132553874933, 6.592780670566381, 6.581350562386777, 6.570618620681717, 6.561649950762062, 6.551318885159492, 6.5395057934452305, 6.534016203072303, 6.528758613062255, 6.5219692905433995, 6.5172846989407365, 6.512578051186555, 6.506830985751854, 6.501589813180767, 6.495995885857912, 6.490315985608378, 6.48196880600672, 6.4745209066786416, 6.467100806702939, 6.4638038839637035, 6.461113597873197, 6.456839127256281, 6.454666778886069, 6.453423309263367, 6.448973757676762, 6.445559425570797, 6.445245857877216, 6.446186258205124, 6.448377087307204, 6.450648202548834, 6.452659509335565, 6.451866808512125, 6.453847399356725, 6.4527444144415895, 6.453083923403889, 6.452178307269525, 6.45413002095388, 6.456218938806383, 6.457402602785526, 6.457402602785526, 6.457120904708987 ]
[ 6.79389630162849, 6.789810715280801, 6.787275722228373, 6.7848290296484315, 6.782349201633071, 6.780094407744739, 6.777234656104981, 6.773614211019559, 6.769898185895747, 6.765906274540634, 6.762382930503557, 6.758805455668321, 6.757025822866993, 6.75372233944544, 6.74911832251461, 6.745239573008578, 6.741133658671568, 6.738698846108674, 6.733127485143667, 6.729300548370146, 6.726879744194245, 6.723345459284176, 6.719249636083094, 6.714788643853862, 6.70933023423199, 6.704384726257207, 6.69907553730204, 6.694434538014463, 6.692432565035665, 6.690411700261472, 6.689340176745115, 6.687864955180217, 6.685954363429009, 6.683995208492363, 6.680576200035335, 6.677687938463587, 6.675259561337018, 6.672613317097251, 6.670809864469024, 6.6700511390976125, 6.669823409186231, 6.67059748107571, 6.671886268037793, 6.6751236411300585, 6.678591416909275, 6.682227182732414, 6.685745176738436, 6.687492083789907, 6.69088757245898, 6.691244320811888, 6.6902183188217235, 6.690753755902306, 6.69244741086259, 6.694138202205046, 6.696048024883114, 6.698190381555205, 6.700534325119374, 6.702637716401535, 6.702226211088484, 6.7031224873656505, 6.705410953782726, 6.708468722934685, 6.710220164665514, 6.711852079816771, 6.713771995812751, 6.715107942342861, 6.7161957108552155, 6.717673178919156, 6.719047292288867, 6.718960560409628, 6.718888279438949, 6.717615277649641, 6.716311666460448, 6.714730571277089, 6.710088910451379, 6.70412066396531, 6.698692066141378, 6.693055829843514, 6.687850041166328, 6.683396222574161, 6.679584294611231, 6.675953978113169, 6.671386103392443, 6.6676041189156985, 6.662967280011483, 6.657986235978047, 6.651156481555514, 6.644108406324315, 6.638060994100926, 6.62965599349991, 6.621004390621624, 6.6130489765099565, 6.605224147365473, 6.595507512218852, 6.5865375143567055, 6.577236512569148, 6.568369278136599, 6.560354860033467, 6.553095080270986, 6.545730646179214, 6.537965158249221, 6.530732354783612, 6.523165585273337, 6.515222170942058, 6.510283186444646, 6.50574916664452, 6.500529281417741, 6.496402296309737, 6.490515824515488, 6.484612772278627, 6.480621261656562, 6.475046838461937, 6.4694597160588465, 6.463430666077097, 6.460252677517553, 6.457684224144645, 6.457590360041712, 6.458097120516066, 6.457496487127482, 6.459409751959438, 6.458284744816539, 6.4573650460576335, 6.456256535984405, 6.457702992771233, 6.457834384204133, 6.4576279004661, 6.457008198547097, 6.455842873547421 ]
[ 6.738592545863459, 6.740596249873101, 6.7432592728262675, 6.745563380317675, 6.7485430860038385, 6.751996571137208, 6.754768930502428, 6.757060615522337, 6.758346950299653, 6.759499769000463, 6.760526463515683, 6.761475910332561, 6.762189135524018, 6.761946834635177, 6.761198792633683, 6.760533397826611, 6.759735725605694, 6.759735725605694, 6.758742948807342, 6.758652647127239, 6.759402595464381, 6.7596177532961255, 6.75950670850144, 6.759111014319571, 6.757039742012171, 6.754782877212566, 6.751877684172953, 6.749300651556937, 6.747532106334463, 6.745661907941123, 6.742984115107545, 6.740136390301752, 6.737897746510608, 6.735682513448107, 6.732756860436629, 6.73020148631611, 6.72754641088893, 6.724388369997918, 6.721580835343002, 6.719126793258231, 6.717173695905001, 6.715673734078685, 6.7153618648909745, 6.715195011017407, 6.7144764964464505, 6.714229615947029, 6.7138228541860085, 6.713423195708639, 6.712230538501006, 6.710453458224563, 6.708717029613779, 6.707182379108212, 6.705938315694858, 6.704516727174873, 6.702711181531103, 6.701292350136824, 6.699805197218421, 6.698544538701371, 6.697341377452036, 6.696787289191211, 6.697407848650838, 6.698219902524578, 6.698160865880207, 6.698020641678352, 6.697311836707097, 6.696572962278391, 6.6959370925138835, 6.695397025433243, 6.695219406364547, 6.6948048363913975, 6.694656734319729, 6.694382688062239, 6.694345648967623, 6.695123182002458, 6.69446417006681, 6.6932338377173375, 6.692239574036721, 6.6902778262204885, 6.689369960136755, 6.68732797075401, 6.684915441958739, 6.683381245935694, 6.681972203436788, 6.680959165175739, 6.679644438170564, 6.678290341825672, 6.676150143809978, 6.673801210272871, 6.670658161215675, 6.667063754477859, 6.6640979664509485, 6.661896534215848, 6.659099543956293, 6.655370849883046, 6.652176968260794, 6.648546414333689, 6.645011592709962, 6.642104466226516, 6.639509760293848, 6.636091997865325, 6.632512797439445, 6.628533131350429, 6.624394571523996, 6.619943591464019, 6.615168060391391, 6.609845777555716, 6.604511224574267, 6.599555370199825, 6.594042654575928, 6.58893574388215, 6.585042923824537, 6.580537405342053, 6.575511057362095, 6.570719216440959, 6.566737858980098, 6.562841980627908, 6.559049607772094, 6.55542156729147, 6.551848658854676, 6.548151478699412, 6.542950633148597, 6.5382336423284615, 6.533511699243267, 6.528977137320399, 6.524255083744834, 6.51921941906553, 6.514238099259398, 6.509463590269005 ]
[ -18.702647964812343, -22.14935691832129, -19.8269185509724, -15.889864230716618, -8.865354635442865, -4.011672539715466, -3.6969519893723053, -5.0895309162917055, -7.421776874577274, -9.516380894881317, -10.413968376594227, -10.261356818834905, -10.122544402168948, -16.117632623637736, -18.732024808114502, -16.985411282679443, -14.483068365965998, -8.305536471741007, -7.50780612345271, -0.25355843503828623, 6.5432208320336755, 6.770140817410308, 6.289042562450817, 5.375058156401863, 4.133743132992336, 3.247035021562816, 0.7426862316960694, 0.05792433496952043, 5.498915133178841, 7.1948727407682185, 7.263132513290099, 5.191165705926242, 5.907449522824145, 7.587089566184975, 7.702907277269226, 9.152181726796432, 8.17822998602366, 4.801288519254825, 3.338127087967475, 4.426773509874895, 6.406088235861333, 10.475136652304958, 13.46284743831083, 13.798175674146908, 14.117675473754915, 16.257312046406206, 16.59299980850316, 13.955275510795882, 12.676698032211954, 7.705252996326767, 1.6246483127409306, -1.6739129377011963, -0.8522426991117005, -1.0638536304477526, -1.3138240299971695, -1.021783969236031, -2.3736410272050357, -3.350555986690857, -6.187564673497281, -5.39891275755364, -1.2669195665169664, 1.7221948252571853, 1.3596084862423083, 1.8910177628273903, 2.1715127674254635, 1.862619914086526, -0.9118568599815138, -3.984308233563743, -5.377706672765083, -8.658120889222513, -8.89663719315008, -9.395552270572223, -8.451939857760484, -9.200783025170919, -18.00783225226348, -23.93863191112168, -24.630654919656546, -26.071298411485262, -22.759211952732404, -20.21044957418129, -17.63188162796766, -13.388136359879873, -9.484179675930548, -4.326391618061969, -2.996988530872116, -2.0218745591487775, -7.7313546695768665, -11.080973299394493, -11.329944843279463, -14.77526638378113, -12.6771016274271, -7.506294036048999, -4.7881540251477475, -6.4427653552303354, -4.045722196021316, -2.662759232620104, -1.98184309035328, 0.4276480855456981, 5.168154621256974, 5.747451855557344, 6.928962090125452, 8.685163327743815, 9.956459343814664, 8.17642042281603, 6.208367751541218, 4.8531001796661215, 4.216863391399926, 4.4675089922645554, 3.096765417513936, 1.5994721299602546, 5.505498961980237, 5.569126516015771, 5.958095695795592, 7.1127887735790125, 12.382813457945467, 16.49060637162706, 17.738028731862286, 18.736645518957346, 16.734537601242433, 16.584732477107536, 11.333279611918808, 10.741222319374103, 7.989169306912061, 7.996416185054068, 6.964808990338243, 4.266221707764251, 0.47122180212604015, -1.9341386626351635 ]
000001.SZ
[ 6.419397844390649, 6.424650361426746, 6.409400733706502, 6.392112739147758, 6.39331462887509, 6.396313131871346, 6.39090940314307, 6.395714083374629, 6.36961258508121, 6.367149426794968, 6.426975879101533, 6.473495865330344 ]
[ "2010-09-13", "2010-09-14", "2010-09-15", "2010-09-16", "2010-09-17", "2010-09-20", "2010-09-21", "2010-09-27", "2010-09-28", "2010-09-29", "2010-10-08", "2010-10-11" ]
[ "2010-04-07", "2010-04-08", "2010-04-09", "2010-04-12", "2010-04-13", "2010-04-14", "2010-04-15", "2010-04-16", "2010-04-19", "2010-04-20", "2010-04-21", "2010-04-22", "2010-04-23", "2010-04-26", "2010-04-27", "2010-04-28", "2010-04-29", "2010-04-30", "2010-05-04", "2010-05-05", "2010-05-06", "2010-05-07", "2010-05-10", "2010-05-11", "2010-05-12", "2010-05-13", "2010-05-14", "2010-05-17", "2010-05-18", "2010-05-19", "2010-05-20", "2010-05-21", "2010-05-24", "2010-05-25", "2010-05-26", "2010-05-27", "2010-05-28", "2010-05-31", "2010-06-01", "2010-06-02", "2010-06-03", "2010-06-04", "2010-06-07", "2010-06-08", "2010-06-09", "2010-06-10", "2010-06-11", "2010-06-18", "2010-06-21", "2010-06-22", "2010-06-23", "2010-06-24", "2010-06-25", "2010-06-28", "2010-06-29", "2010-09-02", "2010-09-03", "2010-09-06", "2010-09-07", "2010-09-08", "2010-09-09", "2010-09-10", "2010-09-13", "2010-09-14", "2010-09-15", "2010-09-16", "2010-09-17", "2010-09-20", "2010-09-21", "2010-09-27", "2010-09-28", "2010-09-29", "2010-10-08", "2010-10-11", "2010-10-12", "2010-10-13", "2010-10-14", "2010-10-15", "2010-10-18", "2010-10-19", "2010-10-20", "2010-10-21", "2010-10-22", "2010-10-25", "2010-10-26", "2010-10-27", "2010-10-28", "2010-10-29", "2010-11-01", "2010-11-02", "2010-11-03", "2010-11-04", "2010-11-05", "2010-11-08", "2010-11-09", "2010-11-10", "2010-11-11", "2010-11-12", "2010-11-15", "2010-11-16", "2010-11-17", "2010-11-18", "2010-11-19", "2010-11-22", "2010-11-23", "2010-11-24", "2010-11-25", "2010-11-26", "2010-11-29", "2010-11-30", "2010-12-01", "2010-12-02", "2010-12-03", "2010-12-06", "2010-12-07", "2010-12-08", "2010-12-09", "2010-12-10", "2010-12-13", "2010-12-14", "2010-12-15", "2010-12-16", "2010-12-17", "2010-12-20", "2010-12-21", "2010-12-22", "2010-12-24", "2010-12-27" ]
[ 6.70985552978885, 6.697525978598862, 6.701505717210894, 6.6760293794497, 6.689965371309631, 6.682347165481421, 6.689965371309631, 6.672401358601269, 6.580628735011706, 6.565070021456656, 6.583115679770976, 6.555923587538319, 6.584604910910729, 6.573632121113724, 6.569108419581836, 6.583612244425251, 6.585100736798992, 6.604251907219449, 6.576636686002628, 6.571624144179084, 6.493255077063576, 6.485617348624216, 6.494884214353373, 6.441389504710802, 6.477368745858034, 6.508357875067854, 6.490533986949216, 6.439097303937535, 6.469608082247444, 6.457853212739007, 6.4459583623605115, 6.4612258032337255, 6.49271139048738, 6.459540851505809, 6.465705125295346, 6.47515748622765, 6.4757107982207405, 6.443676622368322, 6.43161091395237, 6.42755649531639, 6.426975879101533, 6.43161091395237, 6.408809641238482, 6.396313131871346, 6.452772667257323, 6.420567565462027, 6.4229025860605855, 6.432766283422996, 6.487805472296012, 6.500295482805806, 6.490533986949216, 6.500295482805806, 6.477368745858034, 6.4981343975978065, 6.443676622368322, 6.481776343735128, 6.457853212739007, 6.482326006531387, 6.473495865330344, 6.451640195827943, 6.426975879101533, 6.425813796268044, 6.419397844390649, 6.424650361426746, 6.409400733706502, 6.392112739147758, 6.39331462887509, 6.396313131871346, 6.39090940314307, 6.395714083374629, 6.36961258508121, 6.367149426794968, 6.426975879101533, 6.473495865330344, 6.469608082247444, 6.500834912498969, 6.489988818534318, 6.533207128075292, 6.534250940449853, 6.553879698880012, 6.5497792032241176, 6.517417326342657, 6.499755611590538, 6.520595354030685, 6.507286667568795, 6.501913199829316, 6.513164233371509, 6.493798468205297, 6.502451757818099, 6.507286667568795, 6.527971514021347, 6.521123946632096, 6.521652407094589, 6.532684740269684, 6.506750558538461, 6.478472467938506, 6.495426570163854, 6.425232167037113, 6.432188845993768, 6.396313131871346, 6.40228329885785, 6.424650361426746, 6.414705884348465, 6.39511484277312, 6.387290514271709, 6.399899573971542, 6.411172246275096, 6.395714083374629, 6.397509986791198, 6.377575737234883, 6.383658481462838, 6.384870737856137, 6.388498210271539, 6.398705410961581, 6.3981079607414495, 6.383658481462838, 6.36653281692046, 6.374520433703016, 6.3915111683615, 6.3866860346911, 6.3897044495009006, 6.381229889660018, 6.3751323097918995, 6.3615853391183, 6.388498210271539, 6.367765828294913, 6.380621734313898, 6.357858557536578 ]
[ 6.725774824006342, 6.713350493123945, 6.702975616227343, 6.691749484829069, 6.689221046749774, 6.682796873482548, 6.687432412460255, 6.681597146714593, 6.648802322714271, 6.607165909046179, 6.576303306387985, 6.56810033625417, 6.574634692634058, 6.571456607297659, 6.57580300525405, 6.575469301073249, 6.5792997756456835, 6.591032557135548, 6.588729942861919, 6.584274131557574, 6.547894217136974, 6.517594165065095, 6.491260365597879, 6.4742347729536, 6.471461359011506, 6.476079451542458, 6.492167559681399, 6.479758631481887, 6.4666357907883, 6.455598378581553, 6.457853160467052, 6.455033874727286, 6.466821788912275, 6.471276118769803, 6.472756514316273, 6.466821788912275, 6.472201667865745, 6.46495998953872, 6.450506440452855, 6.4343048095353215, 6.428716555926006, 6.428716555926006, 6.422513794397801, 6.412351513576915, 6.419592947255071, 6.423485517328382, 6.432188792362925, 6.425426135032678, 6.448234960642675, 6.474050097227527, 6.492892702664085, 6.497052226764819, 6.489443504688137, 6.491986166485693, 6.4733111560232315, 6.474788492800884, 6.461225855329682, 6.474050097227527, 6.471276170344802, 6.4692370350538235, 6.450884449114071, 6.434881080258005, 6.424068054917137, 6.423291226623159, 6.417836302487567, 6.408809586339019, 6.398307150478211, 6.393915060331991, 6.393514831336141, 6.394315129208674, 6.3854762030196754, 6.377575793876127, 6.38829705688311, 6.423485463228734, 6.456914229108347, 6.4814097850046135, 6.486894259726016, 6.5081793455925965, 6.519360588690664, 6.540491229741081, 6.5460056233045805, 6.540491229741081, 6.5225324074102025, 6.512631365923837, 6.509249697092712, 6.509962612276052, 6.507465256986478, 6.502990175813337, 6.503169534120755, 6.5011945208686575, 6.512631365923837, 6.518831013742193, 6.523587464912812, 6.525167918079797, 6.520418996184055, 6.506214211745245, 6.49361732019543, 6.466821788912275, 6.451451299536416, 6.418031655825989, 6.410385331311378, 6.407823490224191, 6.41392169161931, 6.4115655264139, 6.399103679201416, 6.394115142633289, 6.399501678061114, 6.40228329885785, 6.401489299774983, 6.390307051886437, 6.386282901361209, 6.382040075777484, 6.385677924576173, 6.390708622434112, 6.395114787116649, 6.393514775590548, 6.3828496623680575, 6.374928392691926, 6.377575793876127, 6.384264737091537, 6.389302531404226, 6.385879605449292, 6.382040075777484, 6.372682840465373, 6.3751323097918995, 6.372682840465372, 6.378998402472492, 6.368792149121208 ]
[ 6.727209544482002, 6.721775446851274, 6.715354610163075, 6.703621687945421, 6.695041745433128, 6.6895188430593, 6.68799915883918, 6.6821671922243295, 6.663914714527943, 6.639517599733724, 6.619600401442311, 6.592313170871097, 6.573933040013492, 6.5725282467720225, 6.57333122340536, 6.573431532701754, 6.579233295182929, 6.583214984762016, 6.583810884220346, 6.58430718677931, 6.566889340172406, 6.547413850266826, 6.525238140508268, 6.4982426306232846, 6.478693066245567, 6.481776435600436, 6.482765488747455, 6.471720534611818, 6.47725826047861, 6.473385074720038, 6.4607768124167375, 6.45480798392926, 6.465593374760762, 6.463579944999886, 6.465146278833995, 6.470942744297183, 6.473828441328051, 6.464027741619973, 6.458528610059098, 6.4509600968626915, 6.441275067204421, 6.432304327982624, 6.425348584748594, 6.418344120058877, 6.423485506508453, 6.422202652196438, 6.420450622348369, 6.4252322318433945, 6.4436765587463976, 6.453451598032859, 6.4673797000656785, 6.482655628650705, 6.491296663100913, 6.493363778916403, 6.48221612874812, 6.480456133661104, 6.4719426272577145, 6.472941449663863, 6.467937269079287, 6.4694967980446805, 6.458641121497227, 6.452319832572929, 6.439670798990825, 6.429759477239158, 6.421268579249833, 6.4143530163936635, 6.407862935159766, 6.403235233207994, 6.396432898519633, 6.393674931009651, 6.38922219557916, 6.384022346476514, 6.390307107811134, 6.407389262306748, 6.422435985429004, 6.448689627359358, 6.472497596809925, 6.493689722818925, 6.505892245606312, 6.522708314583406, 6.532475766930488, 6.537791890597608, 6.531220804985436, 6.528496310674693, 6.51911351155877, 6.5094279660958065, 6.508571978938208, 6.507393825046661, 6.503743384447452, 6.503743384447452, 6.509000049206568, 6.510603727298841, 6.51614331149112, 6.522180500206569, 6.522074886245028, 6.512311469505898, 6.507179409045934, 6.488351740713976, 6.46816020345823, 6.4461862502723175, 6.430917018765439, 6.416233171048814, 6.414117789270144, 6.4066784146000355, 6.404898949203315, 6.404423903058312, 6.401687916713188, 6.39786881406838, 6.398346983664819, 6.396432865169737, 6.393194454698669, 6.387894527769882, 6.386444207880355, 6.386686068367641, 6.390788906016653, 6.390788906016653, 6.387169647583698, 6.384385977878335, 6.382930556820734, 6.380621768195285, 6.381837573857343, 6.3847494771004225, 6.38487063664294, 6.378917166665063, 6.379282692803997, 6.37488763835782, 6.374765263147879, 6.371333039137722 ]
[ 6.719762529330806, 6.717962620884064, 6.715789746183575, 6.713982666390439, 6.714004460295434, 6.713306898592134, 6.711582706224923, 6.709308340250299, 6.702806684678015, 6.695330426617046, 6.689317848987003, 6.6821222001141845, 6.677296177916051, 6.670787106434669, 6.662309669018969, 6.654222530619029, 6.647188339358241, 6.640550011746281, 6.632473392123123, 6.6242356648019065, 6.61357113379569, 6.603132553874933, 6.592780670566381, 6.581350562386777, 6.570618620681717, 6.561649950762062, 6.551318885159492, 6.5395057934452305, 6.534016203072303, 6.528758613062255, 6.5219692905433995, 6.5172846989407365, 6.512578051186555, 6.506830985751854, 6.501589813180767, 6.495995885857912, 6.490315985608378, 6.48196880600672, 6.4745209066786416, 6.467100806702939, 6.4638038839637035, 6.461113597873197, 6.456839127256281, 6.454666778886069, 6.453423309263367, 6.448973757676762, 6.445559425570797, 6.445245857877216, 6.446186258205124, 6.448377087307204, 6.450648202548834, 6.452659509335565, 6.451866808512125, 6.453847399356725, 6.4527444144415895, 6.453083923403889, 6.452178307269525, 6.45413002095388, 6.456218938806383, 6.457402602785526, 6.457402602785526, 6.457120904708987, 6.457627897851914, 6.458978642534396, 6.4568673038656375, 6.45551370235785, 6.454101751369898, 6.452348160459283, 6.447552535759881, 6.442304971614605, 6.436310836262997, 6.429643660648942, 6.427063009199702, 6.425755648565755, 6.427092037402584, 6.428107663634888, 6.429788427274987, 6.432535324336324, 6.435792892623612, 6.441246407948924, 6.447666288863519, 6.452348144691131, 6.456388099272332, 6.461253879956384, 6.466124024178895, 6.471498361691698, 6.4773686766547, 6.482078718620257, 6.48745020880927, 6.492820196880972, 6.50037639326927, 6.50763487993637, 6.512204822872836, 6.515133550446862, 6.516939757266314, 6.5158511166939554, 6.516116749165644, 6.5108974442885375, 6.505919118272041, 6.4982426230928665, 6.490997101025146, 6.486438425704314, 6.482298545868851, 6.476153158202362, 6.470303482951789, 6.465286050861982, 6.460187145246127, 6.455344378180319, 6.450109282691568, 6.4436480000461405, 6.436310828251463, 6.429354032239696, 6.422494334600184, 6.415469778372917, 6.4098143893649375, 6.404958281040457, 6.3983171089236155, 6.395774062776324, 6.393704936394779, 6.393224524689524, 6.39259363491906, 6.390397450076264, 6.38840769625397, 6.386746541187743, 6.38680699351487, 6.385203724417987, 6.383658523686155, 6.381776828820977 ]
[ 6.7161957108552155, 6.717673178919156, 6.719047292288867, 6.718960560409628, 6.718888279438949, 6.717615277649641, 6.716311666460448, 6.714730571277089, 6.710088910451379, 6.70412066396531, 6.698692066141378, 6.693055829843514, 6.687850041166328, 6.683396222574161, 6.679584294611231, 6.675953978113169, 6.671386103392443, 6.6676041189156985, 6.662967280011483, 6.657986235978047, 6.651156481555514, 6.644108406324315, 6.638060994100926, 6.62965599349991, 6.621004390621624, 6.6130489765099565, 6.605224147365473, 6.595507512218852, 6.5865375143567055, 6.577236512569148, 6.568369278136599, 6.560354860033467, 6.553095080270986, 6.545730646179214, 6.537965158249221, 6.530732354783612, 6.523165585273337, 6.515222170942058, 6.510283186444646, 6.50574916664452, 6.500529281417741, 6.496402296309737, 6.490515824515488, 6.484612772278627, 6.480621261656562, 6.475046838461937, 6.4694597160588465, 6.463430666077097, 6.460252677517553, 6.457684224144645, 6.457590360041712, 6.458097120516066, 6.457496487127482, 6.459409751959438, 6.458284744816539, 6.4573650460576335, 6.456256535984405, 6.457702992771233, 6.457834384204133, 6.4576279004661, 6.457008198547097, 6.455842873547421, 6.4533950301947, 6.452244361211586, 6.45039296258818, 6.447666309986385, 6.444951211913205, 6.443410010973687, 6.4420952639043865, 6.4410651194607595, 6.439231136089863, 6.437163871695395, 6.43775768705151, 6.440320464837221, 6.44089332284261, 6.44361944053026, 6.445882377600847, 6.449352398758024, 6.450997865959617, 6.452923592859995, 6.455033853759472, 6.455635967664901, 6.456406894858327, 6.457196016786611, 6.459353514949178, 6.4600466821343625, 6.461936384435538, 6.462328847536661, 6.463318661066958, 6.4652022014051855, 6.4686059386861485, 6.471794550355184, 6.47519440890683, 6.4788033215588055, 6.48197795756089, 6.484722397230971, 6.487987599999282, 6.488879569383637, 6.490152435695369, 6.490170609791228, 6.491151409566999, 6.492892687522458, 6.4925120454425995, 6.490043404429854, 6.487459330636373, 6.484210682420962, 6.481666456578104, 6.477147793654653, 6.472627115448254, 6.466766019011566, 6.461207131867903, 6.456820339792667, 6.453149920181404, 6.449049497363409, 6.445388399392674, 6.441446771690014, 6.436550523339482, 6.432573835964743, 6.428813164235022, 6.4247085248024325, 6.419924382770711, 6.415097657480135, 6.4100309735855365, 6.404087217531883, 6.3999591616240075, 6.396173391543072, 6.392172826088958, 6.389925499955749 ]
[ 6.6959370925138835, 6.695397025433243, 6.695219406364547, 6.6948048363913975, 6.694656734319729, 6.694382688062239, 6.694345648967623, 6.695123182002458, 6.69446417006681, 6.6932338377173375, 6.692239574036721, 6.6902778262204885, 6.689369960136755, 6.68732797075401, 6.684915441958739, 6.683381245935694, 6.681972203436788, 6.680959165175739, 6.679644438170564, 6.678290341825672, 6.676150143809978, 6.673801210272871, 6.670658161215675, 6.667063754477859, 6.6640979664509485, 6.661896534215848, 6.659099543956293, 6.655370849883046, 6.652176968260794, 6.648546414333689, 6.645011592709962, 6.642104466226516, 6.639509760293848, 6.636091997865325, 6.632512797439445, 6.628533131350429, 6.624394571523996, 6.619943591464019, 6.615168060391391, 6.609845777555716, 6.604511224574267, 6.599555370199825, 6.594042654575928, 6.58893574388215, 6.585042923824537, 6.580537405342053, 6.575511057362095, 6.570719216440959, 6.566737858980098, 6.562841980627908, 6.559049607772094, 6.55542156729147, 6.551848658854676, 6.548151478699412, 6.542950633148597, 6.5382336423284615, 6.533511699243267, 6.528977137320399, 6.524255083744834, 6.51921941906553, 6.514238099259398, 6.509463590269005, 6.5044870534593215, 6.5000795667882185, 6.495137365445027, 6.490061580507349, 6.484822889782836, 6.479960575782329, 6.476770311709487, 6.473930055145608, 6.47034981806581, 6.467221668748806, 6.464484643073356, 6.462711824577582, 6.460954567916982, 6.459456594583224, 6.457740531581551, 6.456416306914306, 6.455635978142498, 6.455306741450923, 6.456312923865916, 6.456867301249462, 6.4569518393943115, 6.458303496950826, 6.458819272666552, 6.458706762992235, 6.4591004927893545, 6.460018594968101, 6.4605802822924225, 6.46142222217284, 6.462823881969435, 6.463850518613201, 6.464354119988648, 6.465612011090707, 6.466310156379821, 6.466365987989234, 6.466700904429281, 6.466403203011581, 6.466412508494264, 6.465919252994035, 6.46552819933665, 6.465416441997166, 6.465509574412999, 6.4654909491424535, 6.464447351389051, 6.464121003452636, 6.46393447108873, 6.463346666094899, 6.461870967618257, 6.459868757339777, 6.458125256476449, 6.4562283290709415, 6.454779733504785, 6.453131052774409, 6.452395335029395, 6.450789970872405, 6.449324006967502, 6.447562007757526, 6.446214733932204, 6.445160316332085, 6.444561368216776, 6.443847867317878, 6.44314338152501, 6.442142919316972, 6.441809209362901, 6.44142769014635, 6.4412273332112475, 6.440626024094885 ]
[ -0.9118568599815138, -3.984308233563743, -5.377706672765083, -8.658120889222513, -8.89663719315008, -9.395552270572223, -8.451939857760484, -9.200783025170919, -18.00783225226348, -23.93863191112168, -24.630654919656546, -26.071298411485262, -22.759211952732404, -20.21044957418129, -17.63188162796766, -13.388136359879873, -9.484179675930548, -4.326391618061969, -2.996988530872116, -2.0218745591487775, -7.7313546695768665, -11.080973299394493, -11.329944843279463, -14.77526638378113, -12.6771016274271, -7.506294036048999, -4.7881540251477475, -6.4427653552303354, -4.045722196021316, -2.662759232620104, -1.98184309035328, 0.4276480855456981, 5.168154621256974, 5.747451855557344, 6.928962090125452, 8.685163327743815, 9.956459343814664, 8.17642042281603, 6.208367751541218, 4.8531001796661215, 4.216863391399926, 4.4675089922645554, 3.096765417513936, 1.5994721299602546, 5.505498961980237, 5.569126516015771, 5.958095695795592, 7.1127887735790125, 12.382813457945467, 16.49060637162706, 17.738028731862286, 18.736645518957346, 16.734537601242433, 16.584732477107536, 11.333279611918808, 10.741222319374103, 7.989169306912061, 7.996416185054068, 6.964808990338243, 4.266221707764251, 0.47122180212604015, -1.9341386626351635, -3.7504651089500722, -4.17724596336341, -5.305211904071564, -6.938921594502672, -7.367481397069, -6.863930029221944, -6.428499412525987, -5.264866428509418, -6.031055532676582, -6.165605820483815, -1.116954428657909, 6.0933945912382015, 10.188034495853238, 15.024974209005183, 16.510557249191663, 20.408775156069762, 21.947840929217563, 23.5273716813115, 22.8877126675494, 18.363727862422174, 12.929451387848012, 10.479706191745336, 7.072094636437132, 3.914056009570711, 2.4897568419177496, -0.39110147035559706, -1.6499128814732273, -2.143093128704802, -0.7508032702184444, -0.6311041454136479, -0.6722666217195687, 0.1059980547298558, -1.8511748041038203, -5.553538253582964, -6.339236437730534, -12.390465236945078, -15.11802313365164, -18.93044176438073, -19.925984797582736, -17.77515412393315, -16.245055033157414, -15.880467986472546, -15.312743951098005, -13.054372934464745, -9.91663881948828, -8.431913465265445, -6.712834558653142, -6.571524206767535, -5.440920103170068, -4.103732734749379, -2.514510218551141, -0.3407742938401839, 1.2612420533584086, 1.3639843222549857, 0.3352188349357874, 0.5293697109529028, 2.1660804959349775, 2.9663840932584655, 3.7895058251964286, 3.704402101543103, 3.2293683112336993, 1.9775332457921095, 3.3246194854168003, 2.6478337156887832, 3.252535436367655, 1.9632792877586134 ]
000001.SZ
[ 6.35036324167949, 6.339013778102723, 6.332652433270301, 6.340281170163941, 6.354742319319189, 6.349108571336694, 6.34154713413301, 6.378795385437285, 6.352242387643459, 6.36529811132904, 6.378185747278789, 6.374520433703016 ]
[ "2010-12-28", "2010-12-29", "2010-12-30", "2010-12-31", "2011-01-04", "2011-01-05", "2011-01-06", "2011-01-07", "2011-01-10", "2011-01-11", "2011-01-12", "2011-01-13" ]
[ "2010-11-08", "2010-11-09", "2010-11-10", "2010-11-11", "2010-11-12", "2010-11-15", "2010-11-16", "2010-11-17", "2010-11-18", "2010-11-19", "2010-11-22", "2010-11-23", "2010-11-24", "2010-11-25", "2010-11-26", "2010-11-29", "2010-11-30", "2010-12-01", "2010-12-02", "2010-12-03", "2010-12-06", "2010-12-07", "2010-12-08", "2010-12-09", "2010-12-10", "2010-12-13", "2010-12-14", "2010-12-15", "2010-12-16", "2010-12-17", "2010-12-20", "2010-12-21", "2010-12-22", "2010-12-24", "2010-12-27", "2010-12-28", "2010-12-29", "2010-12-30", "2010-12-31", "2011-01-04", "2011-01-05", "2011-01-06", "2011-01-07", "2011-01-10", "2011-01-11", "2011-01-12", "2011-01-13", "2011-01-14", "2011-01-17", "2011-01-18", "2011-01-19", "2011-01-20", "2011-01-21", "2011-01-24", "2011-01-25", "2011-01-26", "2011-01-27", "2011-01-28", "2011-01-31", "2011-02-01", "2011-02-09", "2011-02-10", "2011-02-11", "2011-02-14", "2011-02-15", "2011-02-16", "2011-02-17", "2011-02-18", "2011-02-21", "2011-02-22", "2011-02-23", "2011-02-24", "2011-02-25", "2011-02-28", "2011-03-01", "2011-03-02", "2011-03-03", "2011-03-04", "2011-03-07", "2011-03-08", "2011-03-09", "2011-03-10", "2011-03-11", "2011-03-14", "2011-03-15", "2011-03-16", "2011-03-17", "2011-03-18", "2011-03-21", "2011-03-22", "2011-03-23", "2011-03-24", "2011-03-25", "2011-03-28", "2011-03-29", "2011-03-30", "2011-03-31", "2011-04-01", "2011-04-06", "2011-04-07", "2011-04-08", "2011-04-11", "2011-04-12", "2011-04-13", "2011-04-14", "2011-04-15", "2011-04-18", "2011-04-19", "2011-04-20", "2011-04-21", "2011-04-22", "2011-04-25", "2011-04-26", "2011-04-27", "2011-04-28", "2011-04-29", "2011-05-03", "2011-05-04", "2011-05-05", "2011-05-06", "2011-05-13", "2011-05-16", "2011-05-17", "2011-05-18", "2011-05-19", "2011-05-20", "2011-05-23", "2011-05-24" ]
[ 6.532684740269684, 6.506750558538461, 6.478472467938506, 6.495426570163854, 6.425232167037113, 6.432188845993768, 6.396313131871346, 6.40228329885785, 6.424650361426746, 6.414705884348465, 6.39511484277312, 6.387290514271709, 6.399899573971542, 6.411172246275096, 6.395714083374629, 6.397509986791198, 6.377575737234883, 6.383658481462838, 6.384870737856137, 6.388498210271539, 6.398705410961581, 6.3981079607414495, 6.383658481462838, 6.36653281692046, 6.374520433703016, 6.3915111683615, 6.3866860346911, 6.3897044495009006, 6.381229889660018, 6.3751323097918995, 6.3615853391183, 6.388498210271539, 6.367765828294913, 6.380621734313898, 6.357858557536578, 6.35036324167949, 6.339013778102723, 6.332652433270301, 6.340281170163941, 6.354742319319189, 6.349108571336694, 6.34154713413301, 6.378795385437285, 6.352242387643459, 6.36529811132904, 6.378185747278789, 6.374520433703016, 6.352867869624707, 6.313972412742647, 6.311368135765845, 6.321098994958758, 6.283606969891143, 6.298904944404015, 6.292282403643521, 6.300224169091215, 6.3061395113075625, 6.310716141666995, 6.302199840300868, 6.30941069488243, 6.317865884893714, 6.305483915502058, 6.318513415792391, 6.321744436373838, 6.353493134688418, 6.342179339578918, 6.345964903343821, 6.352242387643459, 6.352242387643459, 6.351616339797037, 6.319807041027795, 6.326892488642841, 6.325608002793992, 6.346594322889018, 6.349108571336694, 6.355989945434388, 6.364680358504814, 6.378185747278789, 6.39511484277312, 6.398705410961581, 6.39331462887509, 6.395714083374629, 6.368997321224383, 6.356613262024662, 6.36406205159053, 6.343442728505372, 6.35036324167949, 6.335201935627682, 6.342811321528542, 6.339013778102723, 6.354118009040015, 6.359723684439055, 6.352242387643459, 6.36961258508121, 6.373908353540623, 6.384264793355172, 6.376965524879052, 6.35848071083938, 6.388498210271539, 6.414117756504853, 6.425813796268044, 6.424068054917137, 6.4158809398308065, 6.417641019812281, 6.474050097227527, 6.481776343735128, 6.511030958643554, 6.518477742310814, 6.494884214353373, 6.47515748622765, 6.477920682323405, 6.463468050272125, 6.4757107982207405, 6.494341413036385, 6.486712008945646, 6.505140654382951, 6.482326006531387, 6.4834242737091, 6.463468050272125, 6.456162563950995, 6.445388335879563, 6.452772667257323, 6.4229025860605855, 6.463468050272125, 6.477368745858034, 6.467379731131488, 6.489988818534318, 6.465705125295346, 6.480125846966493 ]
[ 6.525167918079797, 6.520418996184055, 6.506214211745245, 6.49361732019543, 6.466821788912275, 6.451451299536416, 6.418031655825989, 6.410385331311378, 6.407823490224191, 6.41392169161931, 6.4115655264139, 6.399103679201416, 6.394115142633289, 6.399501678061114, 6.40228329885785, 6.401489299774983, 6.390307051886437, 6.386282901361209, 6.382040075777484, 6.385677924576173, 6.390708622434112, 6.395114787116649, 6.393514775590548, 6.3828496623680575, 6.374928392691926, 6.377575793876127, 6.384264737091537, 6.389302531404226, 6.385879605449292, 6.382040075777484, 6.372682840465373, 6.3751323097918995, 6.372682840465372, 6.378998402472492, 6.368792149121208, 6.363030804686242, 6.349108513059861, 6.340703336252535, 6.3373213605143, 6.342600646596133, 6.348061721356064, 6.348480616190249, 6.356613319865779, 6.3576512026181975, 6.365504058820383, 6.365298168669991, 6.372682783546306, 6.368586934913801, 6.347433108283812, 6.326250362519978, 6.31548831250105, 6.305483854626649, 6.301322225681942, 6.291617718625251, 6.297143205179345, 6.299564804910223, 6.305702495196911, 6.306357886942868, 6.307449232640543, 6.309845972582223, 6.310933520269622, 6.313972352381793, 6.315271921868221, 6.331375329434799, 6.339225151119582, 6.347223521674823, 6.346804158219878, 6.350154268352458, 6.3520337485733895, 6.341336192671478, 6.332865155046216, 6.3241072580660544, 6.3330778315812, 6.340492334267393, 6.350572171345796, 6.356613262024662, 6.366327081212109, 6.379404539088021, 6.390708622434112, 6.395714138997755, 6.395913806082755, 6.386081301816961, 6.373908296691269, 6.363237162145961, 6.354742319319189, 6.352659419097682, 6.343021834821123, 6.342811321528542, 6.339013836970825, 6.345334970385819, 6.350990016103758, 6.355366413818069, 6.360551533624128, 6.365298226010938, 6.3759475058906165, 6.378389001296495, 6.373295784738273, 6.374724490804264, 6.387290514271709, 6.4095977417685885, 6.421346457416606, 6.421930296241647, 6.4192028664491865, 6.436224564334788, 6.458228454952326, 6.4890796955201155, 6.50388674566987, 6.508179395299002, 6.496330044555624, 6.482692229628174, 6.472201667865745, 6.47238668523593, 6.4779207335568465, 6.485617297783586, 6.495426620508213, 6.491441839939396, 6.490352297165428, 6.476447969008986, 6.467751467984698, 6.455033874727286, 6.451451299536416, 6.44043503290798, 6.446528011229069, 6.454845670892227, 6.469422653366161, 6.478288573227772, 6.474419363167707, 6.478656277642424 ]
[ 6.522180500206569, 6.522074886245028, 6.512311469505898, 6.507179409045934, 6.488351740713976, 6.46816020345823, 6.4461862502723175, 6.430917018765439, 6.416233171048814, 6.414117789270144, 6.4066784146000355, 6.404898949203315, 6.404423903058312, 6.401687916713188, 6.39786881406838, 6.398346983664819, 6.396432865169737, 6.393194454698669, 6.387894527769882, 6.386444207880355, 6.386686068367641, 6.390788906016653, 6.390788906016653, 6.387169647583698, 6.384385977878335, 6.382930556820734, 6.380621768195285, 6.381837573857343, 6.3847494771004225, 6.38487063664294, 6.378917166665063, 6.379282692803997, 6.37488763835782, 6.374765263147879, 6.371333039137722, 6.369120370010126, 6.359226645767723, 6.352242317930071, 6.3440738776293415, 6.343442763670145, 6.343190213553599, 6.343695285177128, 6.352993023578951, 6.355366413818069, 6.357485183697496, 6.3633197161897765, 6.3698584819250765, 6.364680289653149, 6.35723608628419, 6.3465943579431405, 6.335074499520016, 6.316829106980988, 6.3058772515380515, 6.301541692386801, 6.299300876203567, 6.296261188733285, 6.301673400624497, 6.302331425248714, 6.305746205403216, 6.309280001844205, 6.309149328114688, 6.31071610533236, 6.314622360299425, 6.323549243966815, 6.328431696953724, 6.336474129518823, 6.343190248727252, 6.349234091752718, 6.348857413278867, 6.344452397062127, 6.340661162925585, 6.3353291782412455, 6.334182879055537, 6.333673014341113, 6.340914352481558, 6.348480592864874, 6.358978051069909, 6.3687511439345945, 6.378673419639731, 6.3860813242815695, 6.392232942910193, 6.390427562351015, 6.382809161976588, 6.375865965114402, 6.365915620303643, 6.356737844033098, 6.349986988372051, 6.347223521674823, 6.342179374788144, 6.344326274970575, 6.346216753771531, 6.3496106283933225, 6.354992038620939, 6.361957254524193, 6.368012248236677, 6.371455869255959, 6.372682863232998, 6.376476984687637, 6.384628370368311, 6.393074366464958, 6.40252135912628, 6.413764746474614, 6.4195149432659875, 6.431726527084174, 6.443105293378105, 6.4607768124167375, 6.48122650119797, 6.496185555568261, 6.496402281221159, 6.495643520753084, 6.486164782838552, 6.4774791267708665, 6.477368684343959, 6.479685172200527, 6.485179087720893, 6.488897771694621, 6.490424977040332, 6.484302080908737, 6.478251790227205, 6.466263628521257, 6.460327557345112, 6.4482349711981035, 6.4482349711981035, 6.452546307077589, 6.456951868169812, 6.464475337807999, 6.4728305358152, 6.476153165900974 ]
[ 6.515133550446862, 6.516939757266314, 6.5158511166939554, 6.516116749165644, 6.5108974442885375, 6.505919118272041, 6.4982426230928665, 6.490997101025146, 6.486438425704314, 6.482298545868851, 6.476153158202362, 6.470303482951789, 6.465286050861982, 6.460187145246127, 6.455344378180319, 6.450109282691568, 6.4436480000461405, 6.436310828251463, 6.429354032239696, 6.422494334600184, 6.415469778372917, 6.4098143893649375, 6.404958281040457, 6.3983171089236155, 6.395774062776324, 6.393704936394779, 6.393224524689524, 6.39259363491906, 6.390397450076264, 6.38840769625397, 6.386746541187743, 6.38680699351487, 6.385203724417987, 6.383658523686155, 6.381776828820977, 6.379434944630168, 6.3775452779412305, 6.375040543724918, 6.372836071921895, 6.3711488255239335, 6.368658781821402, 6.36582303889484, 6.365576078830614, 6.364865707215605, 6.364402150484756, 6.363721880063247, 6.3631030490078455, 6.361244254807271, 6.357920807617773, 6.354773550680634, 6.352774107102811, 6.347600789723208, 6.344200066693935, 6.339806126061838, 6.336950794122201, 6.334756175162828, 6.333354190191132, 6.331854438972407, 6.33032045837528, 6.3284637430760124, 6.326282505450813, 6.3251258009019695, 6.322195934758682, 6.322260417890284, 6.321066774880663, 6.319386809864763, 6.318222105821976, 6.318189738819182, 6.320097916720071, 6.320517876207954, 6.32080851826173, 6.322872840728207, 6.325254403647997, 6.328079175376737, 6.330864021969541, 6.33380050489323, 6.337204951268799, 6.3418948877832655, 6.34640557368045, 6.35020648958261, 6.354711139138435, 6.357204983763878, 6.358915901394323, 6.359444137074206, 6.359506262580909, 6.359723675789831, 6.3588848164515195, 6.358418478282496, 6.357796355575526, 6.359475204635691, 6.361089207855078, 6.3623909264483185, 6.363536284739351, 6.364773028548817, 6.366193399047717, 6.36681032123937, 6.365823064684728, 6.36548346597979, 6.366285963361291, 6.367981427619294, 6.369458761775237, 6.3718547835324095, 6.374948820347364, 6.380682642723073, 6.387803992730528, 6.3961634367457325, 6.405581437048731, 6.413264462844726, 6.420012126696315, 6.426162579122395, 6.431264042649359, 6.4373171553573885, 6.443505218171895, 6.44905896837593, 6.455062099626857, 6.460187137423612, 6.466179871364897, 6.4697750473176825, 6.471803813536174, 6.472747311455341, 6.474133197810616, 6.474465523391502, 6.476678219633796, 6.476843977725583, 6.476125512105064, 6.475046833323848, 6.472358921932766, 6.471609454321859 ]
[ 6.4788033215588055, 6.48197795756089, 6.484722397230971, 6.487987599999282, 6.488879569383637, 6.490152435695369, 6.490170609791228, 6.491151409566999, 6.492892687522458, 6.4925120454425995, 6.490043404429854, 6.487459330636373, 6.484210682420962, 6.481666456578104, 6.477147793654653, 6.472627115448254, 6.466766019011566, 6.461207131867903, 6.456820339792667, 6.453149920181404, 6.449049497363409, 6.445388399392674, 6.441446771690014, 6.436550523339482, 6.432573835964743, 6.428813164235022, 6.4247085248024325, 6.419924382770711, 6.415097657480135, 6.4100309735855365, 6.404087217531883, 6.3999591616240075, 6.396173391543072, 6.392172826088958, 6.389925499955749, 6.3871897930462245, 6.385314734646364, 6.383031696668254, 6.380216187881606, 6.378206051897488, 6.3766805295877536, 6.375173065511507, 6.37445928231555, 6.372478417520289, 6.371455817965906, 6.370800806176245, 6.37069842163868, 6.369673999306859, 6.3673549304589505, 6.364824506283818, 6.362246361277981, 6.358501384885986, 6.355719801923586, 6.3533055962163045, 6.3508646635553685, 6.348019833888082, 6.345481951247232, 6.342558559076875, 6.3401545620171, 6.3382314211672055, 6.336368157449013, 6.333991701375961, 6.33243971363931, 6.331503107306898, 6.3309705521964315, 6.330821387114671, 6.331268821558457, 6.331928953215378, 6.3323120553963825, 6.331141007811065, 6.330395081067334, 6.32986193538738, 6.328752076287877, 6.328645294580856, 6.328324881028742, 6.327854756555534, 6.327982996947061, 6.329456556860177, 6.332354611930168, 6.335138207784506, 6.337681282462149, 6.3404923225111665, 6.342390056343754, 6.344746661069547, 6.346153764963684, 6.347600804314399, 6.3483968337645695, 6.349715171509987, 6.350676666360292, 6.351866811781508, 6.353638956228837, 6.35474235408885, 6.356322464012895, 6.357007787867257, 6.358418489829855, 6.35945450168683, 6.359661575322, 6.360882435424061, 6.363010206828595, 6.366573878808376, 6.369837995684761, 6.372846315731215, 6.375234247073284, 6.379546614025873, 6.383901095362528, 6.389041251185608, 6.3939950813408775, 6.397490087033783, 6.40013814694167, 6.4030568124583995, 6.405373764277785, 6.408986978222898, 6.413647065156999, 6.417777727130018, 6.423194099582133, 6.427556473764446, 6.432400590320734, 6.436301254421452, 6.440053031524674, 6.44297195752177, 6.445958367650255, 6.448178123321236, 6.45120573362162, 6.454563214798451, 6.457252375255675, 6.460926503633868, 6.464326150950872, 6.467286746842612 ]
[ 6.465612011090707, 6.466310156379821, 6.466365987989234, 6.466700904429281, 6.466403203011581, 6.466412508494264, 6.465919252994035, 6.46552819933665, 6.465416441997166, 6.465509574412999, 6.4654909491424535, 6.464447351389051, 6.464121003452636, 6.46393447108873, 6.463346666094899, 6.461870967618257, 6.459868757339777, 6.458125256476449, 6.4562283290709415, 6.454779733504785, 6.453131052774409, 6.452395335029395, 6.450789970872405, 6.449324006967502, 6.447562007757526, 6.446214733932204, 6.445160316332085, 6.444561368216776, 6.443847867317878, 6.44314338152501, 6.442142919316972, 6.441809209362901, 6.44142769014635, 6.4412273332112475, 6.440626024094885, 6.439995692654303, 6.439116387391517, 6.4385520759764985, 6.438140598086184, 6.43699139281433, 6.434967500253277, 6.432891396483868, 6.430839898520722, 6.428561950836056, 6.425697505579132, 6.423009475919984, 6.419885399890727, 6.416487489481061, 6.4130878090654475, 6.409962068752866, 6.406589481830839, 6.402888264612713, 6.3995016448134034, 6.395794024520523, 6.392553566313188, 6.389232222514415, 6.385879639153002, 6.381989468239677, 6.378328003959453, 6.37477545597404, 6.3708008118788735, 6.36751929612304, 6.364814214390934, 6.362297997997806, 6.360882423905119, 6.359402712157425, 6.358656853763691, 6.3578067257263315, 6.356550944954053, 6.35495039409892, 6.353805574269714, 6.352774115812352, 6.351866800158246, 6.350802004659499, 6.350122866190563, 6.349558309048261, 6.349568767893759, 6.349767444793977, 6.350007891166297, 6.350091512529182, 6.350039250360713, 6.349537393941689, 6.349077139233893, 6.349035285536332, 6.348511988327654, 6.347810341049463, 6.346940454573035, 6.3461432674174585, 6.34542945345983, 6.345072356778969, 6.3450408414368535, 6.344420850465271, 6.344452385352364, 6.344336756474653, 6.344788691717107, 6.345240422806358, 6.345565963613928, 6.346510478676249, 6.347778923550067, 6.349014371144156, 6.350310993710618, 6.351585064900284, 6.352263211395871, 6.354419787386055, 6.35649902796747, 6.358915904279727, 6.361533639684294, 6.364051780553742, 6.366820595471817, 6.3696740164340335, 6.3721001980546506, 6.375325975498321, 6.378653121679623, 6.3819287380692415, 6.385415650517554, 6.388377539903883, 6.391280531699652, 6.393945064085081, 6.396363033605326, 6.398456544482762, 6.400863643039934, 6.402551122343152, 6.404889031286095, 6.406974662555451, 6.409055953018766, 6.4114770217526535, 6.413362572741106, 6.415499158693144 ]
[ 0.1059980547298558, -1.8511748041038203, -5.553538253582964, -6.339236437730534, -12.390465236945078, -15.11802313365164, -18.93044176438073, -19.925984797582736, -17.77515412393315, -16.245055033157414, -15.880467986472546, -15.312743951098005, -13.054372934464745, -9.91663881948828, -8.431913465265445, -6.712834558653142, -6.571524206767535, -5.440920103170068, -4.103732734749379, -2.514510218551141, -0.3407742938401839, 1.2612420533584086, 1.3639843222549857, 0.3352188349357874, 0.5293697109529028, 2.1660804959349775, 2.9663840932584655, 3.7895058251964286, 3.704402101543103, 3.2293683112336993, 1.9775332457921095, 3.3246194854168003, 2.6478337156887832, 3.252535436367655, 1.9632792877586134, 0.6957557843373294, -0.7682637596060466, -1.9103133841723334, -1.7781066381906179, -0.34597726341946355, 0.3601152442537092, 0.4358178228724512, 3.4111092160296046, 3.3196995556017477, 4.236400967307013, 5.727269014681628, 6.249420003833542, 4.793753822009904, 0.9722730449537487, -1.5217192508756288, -2.1787062489444615, -4.944554639403879, -5.209637252740745, -5.393869436292491, -4.49724491819428, -3.0973887785444347, -1.5401076964602929, -0.8788555557365889, 0.28801959910676445, 1.8016256501832864, 1.982599522659637, 3.101615451649682, 4.0554169845667545, 6.908715700020679, 7.67090453294993, 8.164884897765898, 8.629562557124164, 8.573558751586033, 8.128762982353894, 5.1994665856442035, 3.6501995404611662, 2.443027570305941, 3.111981123514838, 3.5856777105192923, 4.224772440161314, 5.061905547018942, 6.33436397975577, 8.073511772456495, 8.987358740052944, 8.628115415003208, 8.065854085585396, 5.18766661437763, 2.09684177845506, 0.4965041314807195, -2.1491576437904776, -3.289947753663766, -5.024218824755803, -5.378280689865695, -5.661355352166508, -4.497319009663783, -3.164475808008591, -2.7508809973806265, -1.0957151489851014, 0.2909655393463755, 1.8942970757952602, 2.2160260158179605, 0.8876350569154745, 2.2130596758895447, 4.852354740456386, 7.111679050179948, 7.944134993508547, 7.316403991085545, 6.568773271244055, 10.16976365908415, 12.38899373246937, 15.430752872759918, 16.960271056467857, 14.765053394382011, 10.683287573300014, 7.487676926207101, 3.5772611299489725, 1.6154258149754313, 1.5240260983669955, 0.4065275941437747, 0.9033141529610518, -1.0991745307737446, -2.5442220235003035, -5.299807540424169, -7.666230395751555, -9.92218649778598, -10.501498647682979, -12.954487458701351, -10.786807213756948, -7.920156366032316, -6.718265626266579, -3.903616484397329, -4.112203247257774, -2.9873768477423432 ]
000001.SZ
[ 6.459540851505809, 6.448803314492743, 6.44709728294531, 6.452206670705985, 6.439097303937535, 6.396313131871346, 6.396911821723797, 6.405255069247008, 6.395714083374629, 6.387290514271709, 6.386081357978482, 6.372682897384435 ]
[ "2011-05-26", "2011-05-27", "2011-05-30", "2011-05-31", "2011-06-01", "2011-06-02", "2011-06-03", "2011-06-07", "2011-06-08", "2011-06-09", "2011-06-10", "2011-06-13" ]
[ "2011-03-25", "2011-03-28", "2011-03-29", "2011-03-30", "2011-03-31", "2011-04-01", "2011-04-06", "2011-04-07", "2011-04-08", "2011-04-11", "2011-04-12", "2011-04-13", "2011-04-14", "2011-04-15", "2011-04-18", "2011-04-19", "2011-04-20", "2011-04-21", "2011-04-22", "2011-04-25", "2011-04-26", "2011-04-27", "2011-04-28", "2011-04-29", "2011-05-03", "2011-05-04", "2011-05-05", "2011-05-06", "2011-05-13", "2011-05-16", "2011-05-17", "2011-05-18", "2011-05-19", "2011-05-20", "2011-05-23", "2011-05-24", "2011-05-26", "2011-05-27", "2011-05-30", "2011-05-31", "2011-06-01", "2011-06-02", "2011-06-03", "2011-06-07", "2011-06-08", "2011-06-09", "2011-06-10", "2011-06-13", "2011-06-14", "2011-06-15", "2011-06-16", "2011-06-17", "2011-06-20", "2011-06-21", "2011-06-22", "2011-06-23", "2011-06-24", "2011-06-27", "2011-06-28", "2011-06-29", "2011-06-30", "2011-07-01", "2011-07-04", "2011-07-05", "2011-07-06", "2011-07-07", "2011-07-08", "2011-07-11", "2011-07-12", "2011-07-13", "2011-07-14", "2011-07-15", "2011-07-18", "2011-07-19", "2011-07-20", "2011-07-21", "2011-07-22", "2011-07-25", "2011-07-26", "2011-07-27", "2011-07-28", "2011-07-29", "2011-08-01", "2011-08-02", "2011-08-03", "2011-08-04", "2011-08-05", "2011-08-08", "2011-08-09", "2011-08-10", "2011-08-11", "2011-08-12", "2011-08-15", "2011-08-16", "2011-08-18", "2011-08-19", "2011-08-22", "2011-08-23", "2011-08-24", "2011-08-25", "2011-08-26", "2011-08-29", "2011-08-30", "2011-08-31", "2011-09-01", "2011-09-05", "2011-09-06", "2011-09-07", "2011-09-08", "2011-09-09", "2011-09-13", "2011-09-14", "2011-09-15", "2011-09-16", "2011-09-19", "2011-09-20", "2011-09-21", "2011-09-22", "2011-09-23", "2011-09-26", "2011-09-27", "2011-09-28", "2011-09-29", "2011-09-30", "2011-10-10", "2011-10-11", "2011-10-12", "2011-10-13" ]
[ 6.36961258508121, 6.373908353540623, 6.384264793355172, 6.376965524879052, 6.35848071083938, 6.388498210271539, 6.414117756504853, 6.425813796268044, 6.424068054917137, 6.4158809398308065, 6.417641019812281, 6.474050097227527, 6.481776343735128, 6.511030958643554, 6.518477742310814, 6.494884214353373, 6.47515748622765, 6.477920682323405, 6.463468050272125, 6.4757107982207405, 6.494341413036385, 6.486712008945646, 6.505140654382951, 6.482326006531387, 6.4834242737091, 6.463468050272125, 6.456162563950995, 6.445388335879563, 6.452772667257323, 6.4229025860605855, 6.463468050272125, 6.477368745858034, 6.467379731131488, 6.489988818534318, 6.465705125295346, 6.480125846966493, 6.459540851505809, 6.448803314492743, 6.44709728294531, 6.452206670705985, 6.439097303937535, 6.396313131871346, 6.396911821723797, 6.405255069247008, 6.395714083374629, 6.387290514271709, 6.386081357978482, 6.372682897384435, 6.384870737856137, 6.36961258508121, 6.351616339797037, 6.346594322889018, 6.354742319319189, 6.370841807237403, 6.36961258508121, 6.390307107811134, 6.413529282563321, 6.419397844390649, 6.416467868473047, 6.392112739147758, 6.4182269166240555, 6.409991641494447, 6.4459583623605115, 6.4373746186691205, 6.428136613065856, 6.4310326477123745, 6.444247466164075, 6.4373746186691205, 6.414117756504853, 6.445388335879563, 6.447666336389966, 6.4707203984866775, 6.467937206982298, 6.445388335879563, 6.445388335879563, 6.424650361426746, 6.4263950874030495, 6.406441275988732, 6.42755649531639, 6.424650361426746, 6.405255069247008, 6.43392031955536, 6.425813796268044, 6.414117756504853, 6.405848431097073, 6.407626077310976, 6.372069520261354, 6.353493134688418, 6.355366413818069, 6.359102304216137, 6.38001337839982, 6.392713780893383, 6.421735757301301, 6.417054616178163, 6.3981079607414495, 6.390307107811134, 6.379404482550265, 6.392713780893383, 6.377575737234883, 6.43392031955536, 6.436224564334787, 6.397509986791198, 6.39511484277312, 6.405255069247008, 6.409991641494447, 6.381229889660018, 6.375743811717364, 6.3939151160552745, 6.388498210271539, 6.3830519707291105, 6.385476146824158, 6.379404482550265, 6.387894628677484, 6.414117756504853, 6.390307107811134, 6.398705410961581, 6.417641019812281, 6.396313131871346, 6.3915111683615, 6.355989945434388, 6.36406205159053, 6.353493134688418, 6.355989945434388, 6.355989945434388, 6.321744436373838, 6.331375329434799, 6.375743811717364, 6.3751323097918995 ]
[ 6.360551533624128, 6.365298226010938, 6.3759475058906165, 6.378389001296495, 6.373295784738273, 6.374724490804264, 6.387290514271709, 6.4095977417685885, 6.421346457416606, 6.421930296241647, 6.4192028664491865, 6.436224564334788, 6.458228454952326, 6.4890796955201155, 6.50388674566987, 6.508179395299002, 6.496330044555624, 6.482692229628174, 6.472201667865745, 6.47238668523593, 6.4779207335568465, 6.485617297783586, 6.495426620508213, 6.491441839939396, 6.490352297165428, 6.476447969008986, 6.467751467984698, 6.455033874727286, 6.451451299536416, 6.44043503290798, 6.446528011229069, 6.454845670892227, 6.469422653366161, 6.478288573227772, 6.474419363167707, 6.478656277642424, 6.468494527382925, 6.462907920674285, 6.4518290038566, 6.449371345500192, 6.446148299003646, 6.42948923648182, 6.410975602970189, 6.399501678061113, 6.399302670719712, 6.396113488909686, 6.389704505459309, 6.382040132166425, 6.381229946094664, 6.375743811717364, 6.368792206262157, 6.35599000331157, 6.350989957936466, 6.357443631315525, 6.365092293472872, 6.376965524879052, 6.391310620188374, 6.407823435270562, 6.416467868473047, 6.409400733706502, 6.409006655996205, 6.406836420763924, 6.424844334243496, 6.431225493965277, 6.437183008090382, 6.432188738732077, 6.434496865334302, 6.437566139197052, 6.431996185448127, 6.432381308566921, 6.435840865350104, 6.45465732675127, 6.4621606448753734, 6.461412810237709, 6.4529612616074585, 6.438523351897679, 6.432188792362925, 6.4192028664491865, 6.420177810445956, 6.419592947255071, 6.4192028664491865, 6.421346457416606, 6.421735703106909, 6.424650307390079, 6.415293557411725, 6.409203741702424, 6.395314629541757, 6.377982451940491, 6.360344621162659, 6.35599000331157, 6.364886318517861, 6.377372374486703, 6.398307150478211, 6.410582090712097, 6.412351513576915, 6.401886405761164, 6.38930258738513, 6.387491870211133, 6.383254125528724, 6.401687817187879, 6.416272263865941, 6.422708182053205, 6.409794711026142, 6.399302670719712, 6.403473089070727, 6.39890459263167, 6.389101595751079, 6.383658594058346, 6.386081357978482, 6.388498266297487, 6.385677924576174, 6.382647313070049, 6.384264793355172, 6.393915060331991, 6.397510042314521, 6.401092091357781, 6.40228329885785, 6.404265460061842, 6.4018864057611635, 6.38143246952373, 6.3706369562255905, 6.357858557536578, 6.357858557536578, 6.355158367667214, 6.344704581828102, 6.336474105911704, 6.343232362427472, 6.360965172563098 ]
[ 6.354992038620939, 6.361957254524193, 6.368012248236677, 6.371455869255959, 6.372682863232998, 6.376476984687637, 6.384628370368311, 6.393074366464958, 6.40252135912628, 6.413764746474614, 6.4195149432659875, 6.431726527084174, 6.443105293378105, 6.4607768124167375, 6.48122650119797, 6.496185555568261, 6.496402281221159, 6.495643520753084, 6.486164782838552, 6.4774791267708665, 6.477368684343959, 6.479685172200527, 6.485179087720893, 6.488897771694621, 6.490424977040332, 6.484302080908737, 6.478251790227205, 6.466263628521257, 6.460327557345112, 6.4482349711981035, 6.4482349711981035, 6.452546307077589, 6.456951868169812, 6.464475337807999, 6.4728305358152, 6.476153165900974, 6.472608609397821, 6.468940098140305, 6.460327557345112, 6.457627905694474, 6.449371334956751, 6.436914755638207, 6.42662744456229, 6.4182269818859154, 6.406796913311938, 6.396313131871347, 6.394275135093039, 6.3894633851942775, 6.385355128069998, 6.380135113091871, 6.373050674870604, 6.365174660107548, 6.361585304585755, 6.358729394557403, 6.358729394557403, 6.366532748196222, 6.380013344497813, 6.39295419687611, 6.402045148739982, 6.406441275988732, 6.41199782465919, 6.411290213699794, 6.416702641550161, 6.420918117511854, 6.42802064874868, 6.430569890529458, 6.437374586657053, 6.435648960634294, 6.431032679928106, 6.4344968867371835, 6.4378342703232265, 6.443219553466974, 6.449371303326429, 6.455485440425949, 6.455485440425949, 6.450960033702472, 6.4420761734897845, 6.429759477239158, 6.426162579122395, 6.421969231997725, 6.418109797355243, 6.41963193067544, 6.423485506508453, 6.420801247935093, 6.417054616178163, 6.417523701284001, 6.405255069247008, 6.3909093360738405, 6.37916088822318, 6.369735489682937, 6.364062086037652, 6.368258573167744, 6.382080584773932, 6.394395112641674, 6.402045181903234, 6.4040674206513515, 6.401449624745874, 6.3955942973559035, 6.387652959419927, 6.394994851356387, 6.404305023531951, 6.40786290218889, 6.408336350797765, 6.413764746474614, 6.408927854750832, 6.39786881406838, 6.393554867019078, 6.393314662329141, 6.38994562354429, 6.384507215217586, 6.385355128069998, 6.3860813242815695, 6.384870670380673, 6.39006612163184, 6.391511201875939, 6.394155109722118, 6.401807008235429, 6.403473066993439, 6.398944390939087, 6.392232942910193, 6.385355094348605, 6.372437523361502, 6.364309385795942, 6.357111531648794, 6.350363206757235, 6.343821486870522, 6.348354942835311, 6.3522423527867655 ]
[ 6.363536284739351, 6.364773028548817, 6.366193399047717, 6.36681032123937, 6.365823064684728, 6.36548346597979, 6.366285963361291, 6.367981427619294, 6.369458761775237, 6.3718547835324095, 6.374948820347364, 6.380682642723073, 6.387803992730528, 6.3961634367457325, 6.405581437048731, 6.413264462844726, 6.420012126696315, 6.426162579122395, 6.431264042649359, 6.4373171553573885, 6.443505218171895, 6.44905896837593, 6.455062099626857, 6.460187137423612, 6.466179871364897, 6.4697750473176825, 6.471803813536174, 6.472747311455341, 6.474133197810616, 6.474465523391502, 6.476678219633796, 6.476843977725583, 6.476125512105064, 6.475046833323848, 6.472358921932766, 6.471609454321859, 6.470831631749465, 6.469385501456364, 6.468578090902566, 6.467407589007564, 6.46464311527189, 6.460215227678754, 6.454836225691185, 6.4510167815514725, 6.446670367471569, 6.442933854886309, 6.439498802575614, 6.435965591683883, 6.432621979445546, 6.430049020508246, 6.424563028957566, 6.418080490917863, 6.412469344711617, 6.4063820403327325, 6.401509203061326, 6.396851918861421, 6.3944551294343634, 6.392924168955957, 6.391330685195787, 6.388226635230586, 6.387139445459578, 6.387834174790879, 6.390367345282936, 6.392022501473924, 6.39367492264915, 6.395893877316706, 6.3988548009334, 6.402104699877055, 6.403562227664496, 6.4073596564876105, 6.412115735777155, 6.418285511901293, 6.4238933292694975, 6.427556438742538, 6.43126400238901, 6.432939481806517, 6.433574280667021, 6.432939489845107, 6.433487748214778, 6.435073105637927, 6.43443926584505, 6.4356201877844335, 6.434612166712838, 6.433458897043702, 6.432362063976403, 6.431206194908365, 6.427672521549213, 6.423602038473964, 6.420772028406637, 6.416526607767954, 6.41314668710466, 6.40916432218048, 6.406767273446858, 6.405314413014292, 6.402908106940157, 6.401181503285546, 6.39882494135948, 6.398137808438376, 6.395624261894239, 6.3961035140554925, 6.397689416524416, 6.395833963498487, 6.394275118382072, 6.393824999088348, 6.394035078300869, 6.39271383947316, 6.392894115033008, 6.394874970797093, 6.396492751454263, 6.397659530459063, 6.397928589448504, 6.397270755368208, 6.395564348609105, 6.395414524651974, 6.395024875608069, 6.395444486231801, 6.397360487394634, 6.397539927295587, 6.398227471022104, 6.394335134021666, 6.390698599111215, 6.388528421808394, 6.386595407009475, 6.384143568822836, 6.3798002900685775, 6.37736223075761, 6.37736223075761, 6.376415879113585 ]
[ 6.356322464012895, 6.357007787867257, 6.358418489829855, 6.35945450168683, 6.359661575322, 6.360882435424061, 6.363010206828595, 6.366573878808376, 6.369837995684761, 6.372846315731215, 6.375234247073284, 6.379546614025873, 6.383901095362528, 6.389041251185608, 6.3939950813408775, 6.397490087033783, 6.40013814694167, 6.4030568124583995, 6.405373764277785, 6.408986978222898, 6.413647065156999, 6.417777727130018, 6.423194099582133, 6.427556473764446, 6.432400590320734, 6.436301254421452, 6.440053031524674, 6.44297195752177, 6.445958367650255, 6.448178123321236, 6.45120573362162, 6.454563214798451, 6.457252375255675, 6.460926503633868, 6.464326150950872, 6.467286746842612, 6.46875447812582, 6.469496813544735, 6.47023859831052, 6.4714057956987014, 6.47209065647022, 6.469589566737543, 6.466840428265496, 6.463337339837073, 6.459259823068903, 6.455730031100784, 6.452829296578782, 6.449409201006982, 6.446850661224339, 6.443390977461949, 6.438714727161757, 6.434131826072741, 6.4291222782454565, 6.4254067453256765, 6.421599514160121, 6.41914432761827, 6.417699575971038, 6.416819991084117, 6.415587269937076, 6.414568641786021, 6.413019117282576, 6.410700160649827, 6.409952231084807, 6.408099687475596, 6.40679690781093, 6.405077008546418, 6.40454264715874, 6.40414663891572, 6.4030171553982065, 6.4027792020976495, 6.403076629355736, 6.405630856396601, 6.408060218913409, 6.409420452719132, 6.411093566206195, 6.412331835865927, 6.413666662371094, 6.4147645907955, 6.416174447212581, 6.4179730429517265, 6.419690419248297, 6.422513767321679, 6.424805521078753, 6.4262013018851185, 6.427362967087788, 6.427923953070021, 6.426588673579361, 6.424475678051538, 6.422513772736903, 6.421463247033303, 6.420216754790435, 6.419651421815749, 6.418832102490233, 6.418148822318897, 6.417152352222759, 6.415802602127394, 6.413647048766641, 6.4121550363937825, 6.410955887209176, 6.410562411033744, 6.410168779973866, 6.407665601485104, 6.405175927725529, 6.403809904149507, 6.402600705480963, 6.401151702041942, 6.399461857594999, 6.399043929672995, 6.397729290977792, 6.3963330884166645, 6.395674200796277, 6.393835010628131, 6.392553577473029, 6.392553577473028, 6.392032522701424, 6.391731791922365, 6.39325456589615, 6.39465507030813, 6.395833971840956, 6.395734118624766, 6.395214718886418, 6.393935053647047, 6.3917518401042335, 6.389724599921131, 6.387250221389287, 6.385334917511271, 6.385213831074239, 6.384628359119675 ]
[ 6.344452385352364, 6.344336756474653, 6.344788691717107, 6.345240422806358, 6.345565963613928, 6.346510478676249, 6.347778923550067, 6.349014371144156, 6.350310993710618, 6.351585064900284, 6.352263211395871, 6.354419787386055, 6.35649902796747, 6.358915904279727, 6.361533639684294, 6.364051780553742, 6.366820595471817, 6.3696740164340335, 6.3721001980546506, 6.375325975498321, 6.378653121679623, 6.3819287380692415, 6.385415650517554, 6.388377539903883, 6.391280531699652, 6.393945064085081, 6.396363033605326, 6.398456544482762, 6.400863643039934, 6.402551122343152, 6.404889031286095, 6.406974662555451, 6.409055953018766, 6.4114770217526535, 6.413362572741106, 6.415499158693144, 6.417279423108618, 6.41935890345074, 6.421297803249467, 6.423339810954666, 6.424834639197547, 6.425581214861719, 6.426230382087909, 6.426879125473572, 6.427159793549853, 6.42703398554496, 6.426830726277251, 6.426501550683732, 6.426327238961069, 6.42633692494162, 6.4262594425626425, 6.425988208297847, 6.4261625818201455, 6.426482187211495, 6.42701463507532, 6.427759585585744, 6.4289387620693965, 6.429981462535406, 6.430888114809578, 6.431514575564481, 6.432294691586609, 6.432872164387085, 6.433881940058496, 6.43486188906372, 6.435975174070811, 6.43666555615023, 6.43716386902716, 6.437355461931043, 6.437192610836604, 6.437681084580072, 6.43817889178885, 6.438121464013338, 6.437882150554133, 6.436742231111465, 6.435466665146354, 6.434266340429338, 6.433439681214534, 6.432236919525817, 6.4316301783698355, 6.430762766957276, 6.429247813059256, 6.428339669013461, 6.426966228959351, 6.425804102520411, 6.424485392791914, 6.423543775541083, 6.422154001749718, 6.420655160742805, 6.419056518380131, 6.418021886345583, 6.416624411770739, 6.415185806833908, 6.414402023269659, 6.41313687798302, 6.411988034360574, 6.410454185062688, 6.409105209192985, 6.408158854437099, 6.40699439921585, 6.406678378839252, 6.406628991976673, 6.40664874646421, 6.4066191132110655, 6.4066191132110655, 6.406856151901894, 6.406757393296601, 6.4065894818308395, 6.406935152314405, 6.4069943964658895, 6.4072116004961135, 6.40775440563327, 6.408277194337562, 6.408809567124206, 6.409518954173261, 6.409853766817724, 6.4099915976267585, 6.410060508649472, 6.409676528642108, 6.409262846122098, 6.40868142905278, 6.407793872528262, 6.406875901902558, 6.4053836360727505, 6.404037699772763, 6.402313049820852, 6.400684790307305, 6.399531492500062, 6.398486409511804 ]
[ -1.0957151489851014, 0.2909655393463755, 1.8942970757952602, 2.2160260158179605, 0.8876350569154745, 2.2130596758895447, 4.852354740456386, 7.111679050179948, 7.944134993508547, 7.316403991085545, 6.568773271244055, 10.16976365908415, 12.38899373246937, 15.430752872759918, 16.960271056467857, 14.765053394382011, 10.683287573300014, 7.487676926207101, 3.5772611299489725, 1.6154258149754313, 1.5240260983669955, 0.4065275941437747, 0.9033141529610518, -1.0991745307737446, -2.5442220235003035, -5.299807540424169, -7.666230395751555, -9.92218649778598, -10.501498647682979, -12.954487458701351, -10.786807213756948, -7.920156366032316, -6.718265626266579, -3.903616484397329, -4.112203247257774, -2.9873768477423432, -3.9661753158914674, -5.3782024986262105, -6.242238043319743, -6.153326451756776, -6.924292188247609, -10.46945225200308, -12.152383954001936, -11.956423775469638, -11.940694236674634, -11.91987138980776, -11.319837589933996, -11.278994964374053, -9.64027190202794, -9.126254112423869, -9.506647502426734, -9.443623408485191, -8.12204506421319, -5.466620652734903, -3.385116861950298, -0.114908891147536, 3.95833172938233, 6.983321438626486, 8.489365312304106, 7.295238065325865, 8.35009687062093, 8.082190809779568, 10.463801125923208, 10.828569425596411, 9.839584118779701, 8.993918780403398, 9.086835721966583, 8.138450331006664, 5.2853562727354175, 5.683841755334404, 5.795086134535579, 7.402901658373842, 7.739467509433794, 5.639949617820468, 3.943896871857696, 0.9308222030212558, -0.9645916877182081, -3.753591845919434, -3.739890757550418, -3.8406885671141406, -5.282421667263837, -3.7190551023202527, -3.232828521401119, -3.71483049534594, -4.494987629840935, -4.631807254200896, -7.189032863969887, -9.783854426101016, -10.731565188333297, -10.43528282762152, -8.067817111146962, -5.103681016399976, -0.6260960216824287, 1.954545585308825, 2.106598852309654, 1.5944287176222431, 0.4600072984128083, 0.8271402543595894, -0.039660795558326356, 3.8651106521440113, 6.376699610720948, 4.660848728460496, 3.2160373113467724, 2.9719134798689923, 3.0739275872945235, 0.8141258112793395, -1.0220808716511218, -0.7068840556018312, -0.8454697591972362, -1.2592729031581875, -1.225251205834442, -1.5511297170103964, -0.9820708421201392, 1.4951742387823392, 1.1855552639674443, 1.6174594021653323, 3.3127408657142223, 2.5870932123267414, 1.6594045234024573, -1.6415077540138783, -2.999284297414833, -4.435990364120574, -4.87434700406965, -4.836178419902672, -6.965058183049841, -7.162549690415238, -3.556392138636104, -1.0467955903612527 ]
000001.SZ
[ 6.375743811717364, 6.3866860346911, 6.354742319319189, 6.357236190333373, 6.340914352481558, 6.355366413818069, 6.386081357978482, 6.392713780893383, 6.399302670719712, 6.397509986791198, 6.4158809398308065, 6.4070339346146685 ]
[ "2011-10-14", "2011-10-17", "2011-10-18", "2011-10-19", "2011-10-20", "2011-10-21", "2011-10-24", "2011-10-25", "2011-10-26", "2011-10-27", "2011-10-28", "2011-10-31" ]
[ "2011-07-06", "2011-07-07", "2011-07-08", "2011-07-11", "2011-07-12", "2011-07-13", "2011-07-14", "2011-07-15", "2011-07-18", "2011-07-19", "2011-07-20", "2011-07-21", "2011-07-22", "2011-07-25", "2011-07-26", "2011-07-27", "2011-07-28", "2011-07-29", "2011-08-01", "2011-08-02", "2011-08-03", "2011-08-04", "2011-08-05", "2011-08-08", "2011-08-09", "2011-08-10", "2011-08-11", "2011-08-12", "2011-08-15", "2011-08-16", "2011-08-18", "2011-08-19", "2011-08-22", "2011-08-23", "2011-08-24", "2011-08-25", "2011-08-26", "2011-08-29", "2011-08-30", "2011-08-31", "2011-09-01", "2011-09-05", "2011-09-06", "2011-09-07", "2011-09-08", "2011-09-09", "2011-09-13", "2011-09-14", "2011-09-15", "2011-09-16", "2011-09-19", "2011-09-20", "2011-09-21", "2011-09-22", "2011-09-23", "2011-09-26", "2011-09-27", "2011-09-28", "2011-09-29", "2011-09-30", "2011-10-10", "2011-10-11", "2011-10-12", "2011-10-13", "2011-10-14", "2011-10-17", "2011-10-18", "2011-10-19", "2011-10-20", "2011-10-21", "2011-10-24", "2011-10-25", "2011-10-26", "2011-10-27", "2011-10-28", "2011-10-31", "2011-11-01", "2011-11-02", "2011-11-03", "2011-11-04", "2011-11-07", "2011-11-08", "2011-11-09", "2011-11-10", "2011-11-11", "2011-11-14", "2011-11-15", "2011-11-16", "2011-11-17", "2011-11-18", "2011-11-21", "2011-11-22", "2011-11-23", "2011-11-24", "2011-11-25", "2011-11-28", "2011-11-29", "2011-11-30", "2011-12-01", "2011-12-02", "2011-12-05", "2011-12-07", "2011-12-08", "2011-12-09", "2011-12-12", "2011-12-13", "2011-12-14", "2011-12-15", "2011-12-16", "2011-12-19", "2011-12-20", "2011-12-21", "2011-12-22", "2011-12-23", "2011-12-26", "2011-12-27", "2011-12-28", "2011-12-29", "2011-12-30", "2012-01-04", "2012-01-05", "2012-01-06", "2012-01-09", "2012-01-20", "2012-01-30", "2012-01-31", "2012-02-01", "2012-02-02" ]
[ 6.428136613065856, 6.4310326477123745, 6.444247466164075, 6.4373746186691205, 6.414117756504853, 6.445388335879563, 6.447666336389966, 6.4707203984866775, 6.467937206982298, 6.445388335879563, 6.445388335879563, 6.424650361426746, 6.4263950874030495, 6.406441275988732, 6.42755649531639, 6.424650361426746, 6.405255069247008, 6.43392031955536, 6.425813796268044, 6.414117756504853, 6.405848431097073, 6.407626077310976, 6.372069520261354, 6.353493134688418, 6.355366413818069, 6.359102304216137, 6.38001337839982, 6.392713780893383, 6.421735757301301, 6.417054616178163, 6.3981079607414495, 6.390307107811134, 6.379404482550265, 6.392713780893383, 6.377575737234883, 6.43392031955536, 6.436224564334787, 6.397509986791198, 6.39511484277312, 6.405255069247008, 6.409991641494447, 6.381229889660018, 6.375743811717364, 6.3939151160552745, 6.388498210271539, 6.3830519707291105, 6.385476146824158, 6.379404482550265, 6.387894628677484, 6.414117756504853, 6.390307107811134, 6.398705410961581, 6.417641019812281, 6.396313131871346, 6.3915111683615, 6.355989945434388, 6.36406205159053, 6.353493134688418, 6.355989945434388, 6.355989945434388, 6.321744436373838, 6.331375329434799, 6.375743811717364, 6.3751323097918995, 6.375743811717364, 6.3866860346911, 6.354742319319189, 6.357236190333373, 6.340914352481558, 6.355366413818069, 6.386081357978482, 6.392713780893383, 6.399302670719712, 6.397509986791198, 6.4158809398308065, 6.4070339346146685, 6.405255069247008, 6.421151750626604, 6.4070339346146685, 6.412940626135723, 6.397509986791198, 6.398705410961581, 6.410582035909854, 6.401092146682569, 6.388498210271539, 6.3981079607414495, 6.382444922818515, 6.355366413818069, 6.352242387643459, 6.35036324167949, 6.35036324167949, 6.356613262024662, 6.338379567564912, 6.343442728505372, 6.340281170163941, 6.339647763164842, 6.350990074271046, 6.322389461462997, 6.345964903343821, 6.35036324167949, 6.35036324167949, 6.356613262024662, 6.3497360159223755, 6.344073912771926, 6.343442728505372, 6.333290462894493, 6.3281753267041285, 6.292282403643521, 6.3074492326405425, 6.312019886481843, 6.310716141666995, 6.311368135765845, 6.318513415792391, 6.316569744461253, 6.316569744461253, 6.320453316592774, 6.308757240847027, 6.30941069488243, 6.327534024060979, 6.2995648661470245, 6.314622287913461, 6.312019886481843, 6.339647763164842, 6.401092146682569, 6.396911821723797, 6.392713780893383, 6.381229889660018, 6.409400733706502 ]
[ 6.437183008090382, 6.432188738732077, 6.434496865334302, 6.437566139197052, 6.431996185448127, 6.432381308566921, 6.435840865350104, 6.45465732675127, 6.4621606448753734, 6.461412810237709, 6.4529612616074585, 6.438523351897679, 6.432188792362925, 6.4192028664491865, 6.420177810445956, 6.419592947255071, 6.4192028664491865, 6.421346457416606, 6.421735703106909, 6.424650307390079, 6.415293557411725, 6.409203741702424, 6.395314629541757, 6.377982451940491, 6.360344621162659, 6.35599000331157, 6.364886318517861, 6.377372374486703, 6.398307150478211, 6.410582090712097, 6.412351513576915, 6.401886405761164, 6.38930258738513, 6.387491870211133, 6.383254125528724, 6.401687817187879, 6.416272263865941, 6.422708182053205, 6.409794711026142, 6.399302670719712, 6.403473089070727, 6.39890459263167, 6.389101595751079, 6.383658594058346, 6.386081357978482, 6.388498266297487, 6.385677924576174, 6.382647313070049, 6.384264793355172, 6.393915060331991, 6.397510042314521, 6.401092091357781, 6.40228329885785, 6.404265460061842, 6.4018864057611635, 6.38143246952373, 6.3706369562255905, 6.357858557536578, 6.357858557536578, 6.355158367667214, 6.344704581828102, 6.336474105911704, 6.343232362427472, 6.360965172563098, 6.375540019287675, 6.379201491398625, 6.372478423213359, 6.366327081212109, 6.350990016103758, 6.351198873028132, 6.360965172563098, 6.37818574727879, 6.392713836683647, 6.396512679404926, 6.404265460061842, 6.406836420763924, 6.409400788573521, 6.411172246275097, 6.411172246275097, 6.413725533654546, 6.405848376034801, 6.403076612791204, 6.402283243598923, 6.403473033877507, 6.400098351812483, 6.395913861694774, 6.389704505459309, 6.3787953288650785, 6.3634434770310655, 6.352659477167946, 6.350990016103758, 6.3524509251099746, 6.348480616190249, 6.346174753880739, 6.340703336252534, 6.341125265448194, 6.34365322612557, 6.3377448366631315, 6.339859002230984, 6.339647763164842, 6.348899277335997, 6.3524509251099746, 6.35224232954897, 6.350154210136533, 6.345754891815217, 6.340281228957481, 6.334989651302764, 6.318081835231747, 6.309410634245596, 6.303952701322021, 6.310063600999984, 6.311368196284097, 6.3135388071039795, 6.31548831250105, 6.3172180547576025, 6.317865945020008, 6.315271921868221, 6.3128881667687455, 6.315271921868221, 6.312237042359344, 6.313972352381793, 6.308757240847027, 6.322174439457432, 6.351616397927905, 6.379607545557422, 6.39691176616725, 6.390307107811134, 6.394515075797424 ]
[ 6.42802064874868, 6.430569890529458, 6.437374586657053, 6.435648960634294, 6.431032679928106, 6.4344968867371835, 6.4378342703232265, 6.443219553466974, 6.449371303326429, 6.455485440425949, 6.455485440425949, 6.450960033702472, 6.4420761734897845, 6.429759477239158, 6.426162579122395, 6.421969231997725, 6.418109797355243, 6.41963193067544, 6.423485506508453, 6.420801247935093, 6.417054616178163, 6.417523701284001, 6.405255069247008, 6.3909093360738405, 6.37916088822318, 6.369735489682937, 6.364062086037652, 6.368258573167744, 6.382080584773932, 6.394395112641674, 6.402045181903234, 6.4040674206513515, 6.401449624745874, 6.3955942973559035, 6.387652959419927, 6.394994851356387, 6.404305023531951, 6.40786290218889, 6.408336350797765, 6.413764746474614, 6.408927854750832, 6.39786881406838, 6.393554867019078, 6.393314662329141, 6.38994562354429, 6.384507215217586, 6.385355128069998, 6.3860813242815695, 6.384870670380673, 6.39006612163184, 6.391511201875939, 6.394155109722118, 6.401807008235429, 6.403473066993439, 6.398944390939087, 6.392232942910193, 6.385355094348605, 6.372437523361502, 6.364309385795942, 6.357111531648794, 6.350363206757235, 6.343821486870522, 6.348354942835311, 6.3522423527867655, 6.356239388130563, 6.369120404283445, 6.373663348301395, 6.369981459041984, 6.363195917045198, 6.359102373452929, 6.358978085692606, 6.366656134957851, 6.3751323097918995, 6.386323272541369, 6.398346983664819, 6.40252135912628, 6.405017658954773, 6.409400766626714, 6.411290246557862, 6.4107001716089815, 6.408809575359126, 6.40750770980162, 6.405373736733578, 6.404186229148543, 6.399302637465385, 6.399422046626604, 6.396193350877292, 6.385234027217576, 6.3754992217621105, 6.36788902869837, 6.3582318959653, 6.352993023578951, 6.3496106283933225, 6.347852254798332, 6.345838901719313, 6.343695285177128, 6.342558576674814, 6.339394217370402, 6.339901209400576, 6.34192654057871, 6.344073947914511, 6.3452089361623525, 6.350613986954874, 6.350237827997091, 6.348857378303984, 6.345460941934829, 6.339774441371078, 6.328431696953724, 6.321099066877414, 6.314752320847298, 6.3101941310847085, 6.306794531679178, 6.312019886481843, 6.313842314570136, 6.31475228465902, 6.316699452188677, 6.316180592577113, 6.314362424725858, 6.31656978058382, 6.313191859661767, 6.312019886481843, 6.312671140168163, 6.31877227475141, 6.334055454994514, 6.353618140800078, 6.369120404283445, 6.3825663957003504, 6.396313131871346 ]
[ 6.39367492264915, 6.395893877316706, 6.3988548009334, 6.402104699877055, 6.403562227664496, 6.4073596564876105, 6.412115735777155, 6.418285511901293, 6.4238933292694975, 6.427556438742538, 6.43126400238901, 6.432939481806517, 6.433574280667021, 6.432939489845107, 6.433487748214778, 6.435073105637927, 6.43443926584505, 6.4356201877844335, 6.434612166712838, 6.433458897043702, 6.432362063976403, 6.431206194908365, 6.427672521549213, 6.423602038473964, 6.420772028406637, 6.416526607767954, 6.41314668710466, 6.40916432218048, 6.406767273446858, 6.405314413014292, 6.402908106940157, 6.401181503285546, 6.39882494135948, 6.398137808438376, 6.395624261894239, 6.3961035140554925, 6.397689416524416, 6.395833963498487, 6.394275118382072, 6.393824999088348, 6.394035078300869, 6.39271383947316, 6.392894115033008, 6.394874970797093, 6.396492751454263, 6.397659530459063, 6.397928589448504, 6.397270755368208, 6.395564348609105, 6.395414524651974, 6.395024875608069, 6.395444486231801, 6.397360487394634, 6.397539927295587, 6.398227471022104, 6.394335134021666, 6.390698599111215, 6.388528421808394, 6.386595407009475, 6.384143568822836, 6.3798002900685775, 6.37736223075761, 6.37736223075761, 6.376415879113585, 6.375774300396504, 6.375957646960487, 6.374428688173517, 6.3733263936507685, 6.370995315334777, 6.368012213925357, 6.367796595500057, 6.36748848605556, 6.366532739605692, 6.366594426300073, 6.367858204282992, 6.370442428685713, 6.372529537136751, 6.375957655470432, 6.378521060305154, 6.381381862260685, 6.385082647391184, 6.388377539903883, 6.39012636523113, 6.3914209434194635, 6.392052564855154, 6.392623697873836, 6.393975069723971, 6.393885033388665, 6.394425121488271, 6.3941851174154465, 6.392443373553395, 6.390668486611341, 6.387683188092774, 6.3850220822970805, 6.381260279255909, 6.377911314286995, 6.3751934682977955, 6.370258068038317, 6.367180290235343, 6.3640002429287765, 6.361616305698581, 6.359475213287063, 6.3563640167227655, 6.353461889422258, 6.35117796022036, 6.34788368458103, 6.345145898466329, 6.34205294806723, 6.339837827394594, 6.337935239308367, 6.335965423134506, 6.333704884064363, 6.332716281212516, 6.331375329434799, 6.330192523348782, 6.329232461832819, 6.327117072858017, 6.3264751625097, 6.325543654621491, 6.323001706600804, 6.321195891666696, 6.31893403208458, 6.318416321897669, 6.321421803688349, 6.324225234802184, 6.327309569214146, 6.33003257709067, 6.335997219884159 ]
[ 6.40679690781093, 6.405077008546418, 6.40454264715874, 6.40414663891572, 6.4030171553982065, 6.4027792020976495, 6.403076629355736, 6.405630856396601, 6.408060218913409, 6.409420452719132, 6.411093566206195, 6.412331835865927, 6.413666662371094, 6.4147645907955, 6.416174447212581, 6.4179730429517265, 6.419690419248297, 6.422513767321679, 6.424805521078753, 6.4262013018851185, 6.427362967087788, 6.427923953070021, 6.426588673579361, 6.424475678051538, 6.422513772736903, 6.421463247033303, 6.420216754790435, 6.419651421815749, 6.418832102490233, 6.418148822318897, 6.417152352222759, 6.415802602127394, 6.413647048766641, 6.4121550363937825, 6.410955887209176, 6.410562411033744, 6.410168779973866, 6.407665601485104, 6.405175927725529, 6.403809904149507, 6.402600705480963, 6.401151702041942, 6.399461857594999, 6.399043929672995, 6.397729290977792, 6.3963330884166645, 6.395674200796277, 6.393835010628131, 6.392553577473029, 6.392553577473028, 6.392032522701424, 6.391731791922365, 6.39325456589615, 6.39465507030813, 6.395833971840956, 6.395734118624766, 6.395214718886418, 6.393935053647047, 6.3917518401042335, 6.389724599921131, 6.387250221389287, 6.385334917511271, 6.385213831074239, 6.384628359119675, 6.3845677777537935, 6.382950799129623, 6.380195918388068, 6.378856255277503, 6.37706723579912, 6.375397311489324, 6.374581700654506, 6.374969196475354, 6.375764114909161, 6.375886350931798, 6.376823026049413, 6.377636811624837, 6.378307687666868, 6.379729267489091, 6.380378458951183, 6.3803378978887135, 6.38058124523633, 6.38058124523633, 6.380337892240212, 6.380500132268327, 6.380398736041405, 6.381797100137489, 6.3824044736733665, 6.382465191869539, 6.382343757427453, 6.382161575291387, 6.383072165515857, 6.383880883537935, 6.382667561113199, 6.381635076051299, 6.380479857234041, 6.378937496033068, 6.378815632424564, 6.377697825650609, 6.37786049453422, 6.377697825650609, 6.376517691312117, 6.375315782605054, 6.373663342615067, 6.371885456521067, 6.3694485003364765, 6.366985040391831, 6.364412466706525, 6.360137677407087, 6.3568209247810925, 6.353430631574702, 6.350530418001532, 6.347600810150875, 6.344473415864313, 6.341610313950953, 6.339182897747787, 6.336537701469285, 6.334055443162372, 6.332524831807302, 6.331694767227006, 6.330011249583872, 6.328816146975978, 6.327320260384395, 6.327363029878215, 6.329371194945548, 6.331332737137046, 6.33316287176798, 6.334204126650928, 6.337194359359903 ]
[ 6.435975174070811, 6.43666555615023, 6.43716386902716, 6.437355461931043, 6.437192610836604, 6.437681084580072, 6.43817889178885, 6.438121464013338, 6.437882150554133, 6.436742231111465, 6.435466665146354, 6.434266340429338, 6.433439681214534, 6.432236919525817, 6.4316301783698355, 6.430762766957276, 6.429247813059256, 6.428339669013461, 6.426966228959351, 6.425804102520411, 6.424485392791914, 6.423543775541083, 6.422154001749718, 6.420655160742805, 6.419056518380131, 6.418021886345583, 6.416624411770739, 6.415185806833908, 6.414402023269659, 6.41313687798302, 6.411988034360574, 6.410454185062688, 6.409105209192985, 6.408158854437099, 6.40699439921585, 6.406678378839252, 6.406628991976673, 6.40664874646421, 6.4066191132110655, 6.4066191132110655, 6.406856151901894, 6.406757393296601, 6.4065894818308395, 6.406935152314405, 6.4069943964658895, 6.4072116004961135, 6.40775440563327, 6.408277194337562, 6.408809567124206, 6.409518954173261, 6.409853766817724, 6.4099915976267585, 6.410060508649472, 6.409676528642108, 6.409262846122098, 6.40868142905278, 6.407793872528262, 6.406875901902558, 6.4053836360727505, 6.404037699772763, 6.402313049820852, 6.400684790307305, 6.399531492500062, 6.398486409511804, 6.3978488714962705, 6.3968519021934585, 6.3952946415316685, 6.393364672097282, 6.39122034083139, 6.3897045138530695, 6.388689332936802, 6.38814613726086, 6.3876831824856115, 6.387532172986234, 6.387330791507831, 6.387028643230116, 6.387028643230116, 6.386807010351105, 6.386484547286541, 6.386464390418359, 6.386323275348765, 6.386172060335256, 6.386817083980497, 6.387602646363006, 6.388146134458577, 6.388789889245163, 6.388830108937438, 6.3882165673843, 6.387058862727496, 6.385950237506912, 6.385163375469845, 6.384608164801429, 6.3839415065298395, 6.38313283755301, 6.382525906379235, 6.3809461609052125, 6.379506013554965, 6.378277208208947, 6.377463943824095, 6.376548230115496, 6.375550164490717, 6.3751425045554475, 6.374714280417542, 6.373887904619609, 6.373142561131227, 6.372325108470087, 6.37138421163823, 6.3699814504810295, 6.368669059939169, 6.36697476212431, 6.36566870889896, 6.364226985169315, 6.3625664280192025, 6.361244263443353, 6.360003145032206, 6.3594234305981985, 6.358522133555243, 6.357806734392151, 6.357339893083778, 6.356426330979937, 6.356312075565636, 6.356000406680496, 6.355397570678676, 6.3558445358037945, 6.356208196729938, 6.356312075565636, 6.35675863221702, 6.357651144837082 ]
[ 9.839584118779701, 8.993918780403398, 9.086835721966583, 8.138450331006664, 5.2853562727354175, 5.683841755334404, 5.795086134535579, 7.402901658373842, 7.739467509433794, 5.639949617820468, 3.943896871857696, 0.9308222030212558, -0.9645916877182081, -3.753591845919434, -3.739890757550418, -3.8406885671141406, -5.282421667263837, -3.7190551023202527, -3.232828521401119, -3.71483049534594, -4.494987629840935, -4.631807254200896, -7.189032863969887, -9.783854426101016, -10.731565188333297, -10.43528282762152, -8.067817111146962, -5.103681016399976, -0.6260960216824287, 1.954545585308825, 2.106598852309654, 1.5944287176222431, 0.4600072984128083, 0.8271402543595894, -0.039660795558326356, 3.8651106521440113, 6.376699610720948, 4.660848728460496, 3.2160373113467724, 2.9719134798689923, 3.0739275872945235, 0.8141258112793395, -1.0220808716511218, -0.7068840556018312, -0.8454697591972362, -1.2592729031581875, -1.225251205834442, -1.5511297170103964, -0.9820708421201392, 1.4951742387823392, 1.1855552639674443, 1.6174594021653323, 3.3127408657142223, 2.5870932123267414, 1.6594045234024573, -1.6415077540138783, -2.999284297414833, -4.435990364120574, -4.87434700406965, -4.836178419902672, -6.965058183049841, -7.162549690415238, -3.556392138636104, -1.0467955903612527, 0.7379941180646075, 2.7523185538519694, 1.5906445154451774, 1.0620022216868854, -0.41945123944884344, -0.17387607422173978, 2.3790634659885868, 4.451634072249016, 6.104337750070859, 6.751716464563575, 8.277836622216867, 8.147739108350798, 7.517748361533603, 7.965187129824821, 6.7090699729972645, 5.993925454862477, 3.9918400230017816, 2.562186667802287, 2.385347584018752, 1.347754713300314, -0.4071778955241072, -0.8231270287485071, -2.300963767937861, -5.186563203129449, -7.004116122510797, -7.9493403236787135, -8.14264864003917, -7.377690954716672, -7.822711583570562, -7.289316828609726, -6.7497812918515905, -6.03597343841974, -4.365855887221796, -5.061154816718348, -3.4331126681427726, -1.8012274660728966, -0.5691729021123297, 0.8072738953547631, 1.2378187303764854, 1.1417671218466232, 1.0847076452769766, 0.36518821794948053, -0.3660424979201693, -3.2193952773482284, -3.671293602700292, -3.319214879718391, -2.8865638660403317, -2.2820369082185685, -1.1379703457980614, -0.3547210354006829, 0.29961304443238035, 1.1131389526739603, 0.8813623377703497, 0.8753053945249771, 2.24640836924247, 1.1498728269273997, 1.586207147774683, 1.7194652654135432, 3.805804732674286, 9.610489860712958, 12.515893869454338, 13.423239544572532, 12.450152554576828, 13.345770442778333 ]
000001.SZ
[ 6.413529282563321, 6.404067453747606, 6.3897044495009006, 6.408218034377665, 6.408809641238482, 6.39511484277312, 6.390307107811134, 6.3915111683615, 6.381229889660018, 6.381229889660018, 6.381229889660018, 6.383658481462838 ]
[ "2012-02-03", "2012-02-06", "2012-02-07", "2012-02-08", "2012-02-10", "2012-02-13", "2012-02-14", "2012-02-15", "2012-02-16", "2012-02-17", "2012-02-20", "2012-02-21" ]
[ "2011-10-27", "2011-10-28", "2011-10-31", "2011-11-01", "2011-11-02", "2011-11-03", "2011-11-04", "2011-11-07", "2011-11-08", "2011-11-09", "2011-11-10", "2011-11-11", "2011-11-14", "2011-11-15", "2011-11-16", "2011-11-17", "2011-11-18", "2011-11-21", "2011-11-22", "2011-11-23", "2011-11-24", "2011-11-25", "2011-11-28", "2011-11-29", "2011-11-30", "2011-12-01", "2011-12-02", "2011-12-05", "2011-12-07", "2011-12-08", "2011-12-09", "2011-12-12", "2011-12-13", "2011-12-14", "2011-12-15", "2011-12-16", "2011-12-19", "2011-12-20", "2011-12-21", "2011-12-22", "2011-12-23", "2011-12-26", "2011-12-27", "2011-12-28", "2011-12-29", "2011-12-30", "2012-01-04", "2012-01-05", "2012-01-06", "2012-01-09", "2012-01-20", "2012-01-30", "2012-01-31", "2012-02-01", "2012-02-02", "2012-02-03", "2012-02-06", "2012-02-07", "2012-02-08", "2012-02-10", "2012-02-13", "2012-02-14", "2012-02-15", "2012-02-16", "2012-02-17", "2012-02-20", "2012-02-21", "2012-02-22", "2012-02-23", "2012-02-24", "2012-02-27", "2012-02-28", "2012-02-29", "2012-03-01", "2012-03-02", "2012-03-05", "2012-03-06", "2012-03-07", "2012-03-08", "2012-03-09", "2012-03-12", "2012-03-13", "2012-03-14", "2012-03-15", "2012-03-16", "2012-03-19", "2012-03-20", "2012-03-21", "2012-03-22", "2012-03-23", "2012-03-26", "2012-03-27", "2012-03-28", "2012-03-29", "2012-03-30", "2012-04-05", "2012-04-06", "2012-04-09", "2012-04-10", "2012-04-11", "2012-04-12", "2012-04-13", "2012-04-16", "2012-04-17", "2012-04-18", "2012-04-19", "2012-04-20", "2012-04-23", "2012-04-24", "2012-04-25", "2012-04-26", "2012-04-27", "2012-05-02", "2012-05-03", "2012-05-04", "2012-05-07", "2012-05-08", "2012-05-09", "2012-05-10", "2012-05-11", "2012-05-14", "2012-05-15", "2012-05-16", "2012-05-17", "2012-05-18", "2012-05-21", "2012-05-22", "2012-05-24" ]
[ 6.397509986791198, 6.4158809398308065, 6.4070339346146685, 6.405255069247008, 6.421151750626604, 6.4070339346146685, 6.412940626135723, 6.397509986791198, 6.398705410961581, 6.410582035909854, 6.401092146682569, 6.388498210271539, 6.3981079607414495, 6.382444922818515, 6.355366413818069, 6.352242387643459, 6.35036324167949, 6.35036324167949, 6.356613262024662, 6.338379567564912, 6.343442728505372, 6.340281170163941, 6.339647763164842, 6.350990074271046, 6.322389461462997, 6.345964903343821, 6.35036324167949, 6.35036324167949, 6.356613262024662, 6.3497360159223755, 6.344073912771926, 6.343442728505372, 6.333290462894493, 6.3281753267041285, 6.292282403643521, 6.3074492326405425, 6.312019886481843, 6.310716141666995, 6.311368135765845, 6.318513415792391, 6.316569744461253, 6.316569744461253, 6.320453316592774, 6.308757240847027, 6.30941069488243, 6.327534024060979, 6.2995648661470245, 6.314622287913461, 6.312019886481843, 6.339647763164842, 6.401092146682569, 6.396911821723797, 6.392713780893383, 6.381229889660018, 6.409400733706502, 6.413529282563321, 6.404067453747606, 6.3897044495009006, 6.408218034377665, 6.408809641238482, 6.39511484277312, 6.390307107811134, 6.3915111683615, 6.381229889660018, 6.381229889660018, 6.381229889660018, 6.383658481462838, 6.3915111683615, 6.392112739147758, 6.406441275988732, 6.409400733706502, 6.428716555926005, 6.419982875957251, 6.42755649531639, 6.4419618145415845, 6.429875272354185, 6.411172246275096, 6.40228329885785, 6.4158809398308065, 6.406441275988732, 6.396313131871346, 6.405255069247008, 6.3830519707291105, 6.368997321224383, 6.378185747278789, 6.3751323097918995, 6.357858557536578, 6.359723684439055, 6.36529811132904, 6.354118009040015, 6.355989945434388, 6.357858557536578, 6.339647763164842, 6.326250362519978, 6.335201935627682, 6.33710958466153, 6.352867869624707, 6.337744777720279, 6.345964903343821, 6.342811321528542, 6.373908353540623, 6.372069520261354, 6.364680358504814, 6.352867869624707, 6.36961258508121, 6.375743811717364, 6.389101595751079, 6.379404482550265, 6.399899573971542, 6.405848431097073, 6.389101595751079, 6.387894628677484, 6.401092146682569, 6.392112739147758, 6.396911821723797, 6.390307107811134, 6.3866860346911, 6.363443534478462, 6.3615853391183, 6.354742319319189, 6.3497360159223755, 6.354742319319189, 6.338379567564912, 6.3497360159223755, 6.335838164016493, 6.339013778102723, 6.351616339797037, 6.335201935627682 ]
[ 6.396512679404926, 6.404265460061842, 6.406836420763924, 6.409400788573521, 6.411172246275097, 6.411172246275097, 6.413725533654546, 6.405848376034801, 6.403076612791204, 6.402283243598923, 6.403473033877507, 6.400098351812483, 6.395913861694774, 6.389704505459309, 6.3787953288650785, 6.3634434770310655, 6.352659477167946, 6.350990016103758, 6.3524509251099746, 6.348480616190249, 6.346174753880739, 6.340703336252534, 6.341125265448194, 6.34365322612557, 6.3377448366631315, 6.339859002230984, 6.339647763164842, 6.348899277335997, 6.3524509251099746, 6.35224232954897, 6.350154210136533, 6.345754891815217, 6.340281228957481, 6.334989651302764, 6.318081835231747, 6.309410634245596, 6.303952701322021, 6.310063600999984, 6.311368196284097, 6.3135388071039795, 6.31548831250105, 6.3172180547576025, 6.317865945020008, 6.315271921868221, 6.3128881667687455, 6.315271921868221, 6.312237042359344, 6.313972352381793, 6.308757240847027, 6.322174439457432, 6.351616397927905, 6.379607545557422, 6.39691176616725, 6.390307107811134, 6.394515075797424, 6.401489299774983, 6.409006655996205, 6.402481658726288, 6.400694725103357, 6.40228329885785, 6.404067453747606, 6.3981079607414495, 6.392313126538, 6.387693241685573, 6.384668740908686, 6.381229889660018, 6.382040075777484, 6.385476146824158, 6.389101539758923, 6.396712242694868, 6.402680034492899, 6.414901740990652, 6.419397898711889, 6.425426135032678, 6.42987532610925, 6.433151163709724, 6.4277499052949105, 6.41450982557671, 6.409794711026142, 6.408218034377665, 6.406243700073947, 6.402680034492899, 6.394914960414161, 6.385879661622141, 6.376761981298555, 6.374112421891154, 6.3704321773358785, 6.364268196376369, 6.36096511497315, 6.359723684439055, 6.358480653106175, 6.355990003311569, 6.351198814872987, 6.341336192671478, 6.333715530752076, 6.332865155046216, 6.341757854987283, 6.342600646596132, 6.3455449531422685, 6.342179398260963, 6.354326155776446, 6.363030862157349, 6.370227356503184, 6.363237162145961, 6.362411591697007, 6.366121417755396, 6.378185803885493, 6.381432525946945, 6.3895035945993115, 6.39511484277312, 6.39830720595729, 6.394315184909669, 6.392713892473908, 6.39371499372419, 6.396712298262502, 6.393114442092905, 6.391310620188374, 6.380216204829172, 6.370637013261223, 6.359930725406663, 6.355366355904785, 6.353076334755229, 6.347642709337779, 6.347642709337779, 6.341336192671478, 6.341547016694687, 6.342179339578918, 6.341968648836464 ]
[ 6.386323272541369, 6.398346983664819, 6.40252135912628, 6.405017658954773, 6.409400766626714, 6.411290246557862, 6.4107001716089815, 6.408809575359126, 6.40750770980162, 6.405373736733578, 6.404186229148543, 6.399302637465385, 6.399422046626604, 6.396193350877292, 6.385234027217576, 6.3754992217621105, 6.36788902869837, 6.3582318959653, 6.352993023578951, 6.3496106283933225, 6.347852254798332, 6.345838901719313, 6.343695285177128, 6.342558576674814, 6.339394217370402, 6.339901209400576, 6.34192654057871, 6.344073947914511, 6.3452089361623525, 6.350613986954874, 6.350237827997091, 6.348857378303984, 6.345460941934829, 6.339774441371078, 6.328431696953724, 6.321099066877414, 6.314752320847298, 6.3101941310847085, 6.306794531679178, 6.312019886481843, 6.313842314570136, 6.31475228465902, 6.316699452188677, 6.316180592577113, 6.314362424725858, 6.31656978058382, 6.313191859661767, 6.312019886481843, 6.312671140168163, 6.31877227475141, 6.334055454994514, 6.353618140800078, 6.369120404283445, 6.3825663957003504, 6.396313131871346, 6.398824924724371, 6.400257412086229, 6.39966078893949, 6.405017625889952, 6.404898916134569, 6.401211309172881, 6.398466506987578, 6.398824957994588, 6.39343475516138, 6.3878945614057505, 6.385112911697961, 6.3837798070285565, 6.3837798070285565, 6.385960311345523, 6.391029718098796, 6.396672322108822, 6.405729720807414, 6.411408200064012, 6.418461244512095, 6.425581217561039, 6.42964366871407, 6.426162579122395, 6.42266932920246, 6.420333698119679, 6.41317613029036, 6.406441309006514, 6.405255069247008, 6.401449624745874, 6.3921127056534734, 6.386444241565041, 6.382202068090448, 6.372682829081559, 6.368012213925357, 6.367272737494769, 6.3624528691593705, 6.358605025793224, 6.358605025793224, 6.354617488440526, 6.346846084957565, 6.343063932162259, 6.339267420362056, 6.33825257113303, 6.337871732568728, 6.341800029052855, 6.343316514169173, 6.350739353473622, 6.354617523214529, 6.359972128456766, 6.361337295619689, 6.366656134957852, 6.3670261695781045, 6.370473182104691, 6.37341831714622, 6.382809229591295, 6.390066155194743, 6.3927138813158555, 6.3924734745079475, 6.396792112424237, 6.395234753013887, 6.393434788611413, 6.393674964451651, 6.39343475516138, 6.385960345046514, 6.37989162888663, 6.371455835062591, 6.363319681717072, 6.356862445218817, 6.351866805969877, 6.349485085328531, 6.34571291930143, 6.343569032394526, 6.342937599639377, 6.342305767924976 ]
[ 6.366594426300073, 6.367858204282992, 6.370442428685713, 6.372529537136751, 6.375957655470432, 6.378521060305154, 6.381381862260685, 6.385082647391184, 6.388377539903883, 6.39012636523113, 6.3914209434194635, 6.392052564855154, 6.392623697873836, 6.393975069723971, 6.393885033388665, 6.394425121488271, 6.3941851174154465, 6.392443373553395, 6.390668486611341, 6.387683188092774, 6.3850220822970805, 6.381260279255909, 6.377911314286995, 6.3751934682977955, 6.370258068038317, 6.367180290235343, 6.3640002429287765, 6.361616305698581, 6.359475213287063, 6.3563640167227655, 6.353461889422258, 6.35117796022036, 6.34788368458103, 6.345145898466329, 6.34205294806723, 6.339837827394594, 6.337935239308367, 6.335965423134506, 6.333704884064363, 6.332716281212516, 6.331375329434799, 6.330192523348782, 6.329232461832819, 6.327117072858017, 6.3264751625097, 6.325543654621491, 6.323001706600804, 6.321195891666696, 6.31893403208458, 6.318416321897669, 6.321421803688349, 6.324225234802184, 6.327309569214146, 6.33003257709067, 6.335997219884159, 6.341420548168756, 6.346090801414478, 6.350049704177357, 6.354929597259907, 6.359475204635691, 6.363381584162276, 6.367026152405519, 6.3705346005432695, 6.3740614001814055, 6.377545294934122, 6.380165493604231, 6.384204178705899, 6.3879247491414315, 6.39178191999978, 6.395054848864496, 6.3954744469139575, 6.397091258824246, 6.398466490346506, 6.40079408700519, 6.402461849372027, 6.403294688677065, 6.403651405219156, 6.404275359348457, 6.4046614212628175, 6.40454264440203, 6.4046020304610956, 6.405344079445602, 6.404928603161507, 6.404334761282179, 6.404186245694704, 6.403889148332731, 6.402640376297487, 6.401092113487697, 6.399780163653964, 6.397210932320699, 6.394575093743935, 6.391029734864086, 6.387048791533411, 6.382019846039414, 6.376629655750933, 6.371946808220177, 6.368997312654999, 6.3657613131934525, 6.362205066662652, 6.358978059725583, 6.357827474370967, 6.356114691921172, 6.3551792089846275, 6.354367745142541, 6.353930535533408, 6.353961774859457, 6.355553514129484, 6.356550956522997, 6.3583252001368455, 6.3609651581656115, 6.362638700146596, 6.364154865057942, 6.367241954167508, 6.370503900351992, 6.373571481449444, 6.376202099305343, 6.377880848226034, 6.379130451725629, 6.379891637363163, 6.3804697478015235, 6.379282726730783, 6.378429638654107, 6.377148644686322, 6.376996035840879, 6.375346369488325, 6.373540840228841, 6.371670674561324, 6.369489519764252 ]
[ 6.375886350931798, 6.376823026049413, 6.377636811624837, 6.378307687666868, 6.379729267489091, 6.380378458951183, 6.3803378978887135, 6.38058124523633, 6.38058124523633, 6.380337892240212, 6.380500132268327, 6.380398736041405, 6.381797100137489, 6.3824044736733665, 6.382465191869539, 6.382343757427453, 6.382161575291387, 6.383072165515857, 6.383880883537935, 6.382667561113199, 6.381635076051299, 6.380479857234041, 6.378937496033068, 6.378815632424564, 6.377697825650609, 6.37786049453422, 6.377697825650609, 6.376517691312117, 6.375315782605054, 6.373663342615067, 6.371885456521067, 6.3694485003364765, 6.366985040391831, 6.364412466706525, 6.360137677407087, 6.3568209247810925, 6.353430631574702, 6.350530418001532, 6.347600810150875, 6.344473415864313, 6.341610313950953, 6.339182897747787, 6.336537701469285, 6.334055443162372, 6.332524831807302, 6.331694767227006, 6.330011249583872, 6.328816146975978, 6.327320260384395, 6.327363029878215, 6.329371194945548, 6.331332737137046, 6.33316287176798, 6.334204126650928, 6.337194359359903, 6.339542097477681, 6.341399462163832, 6.342748106114397, 6.34453646962026, 6.346573412886222, 6.348313073480412, 6.349903367002471, 6.351866811781508, 6.353638956228837, 6.356550953630761, 6.358978062610808, 6.361337284105986, 6.364000234316464, 6.366656117778911, 6.369571510750043, 6.372641948973468, 6.37637516267345, 6.379668382940008, 6.3835776852877935, 6.387954941571479, 6.391330676815665, 6.394914943713881, 6.397729290977792, 6.401072246158797, 6.403235222166725, 6.403076629355736, 6.403354146131374, 6.403036978603159, 6.402640373535528, 6.401608464718365, 6.4003369604198355, 6.3988249413594795, 6.397848877046722, 6.396432881844684, 6.394635074678603, 6.393354661423007, 6.392293078443111, 6.390608261686561, 6.388840162207588, 6.387350930919819, 6.385919981679821, 6.384911042386105, 6.383153058869859, 6.381635070410121, 6.379526308343381, 6.37832801244925, 6.37639552677156, 6.374520501880494, 6.371987713907064, 6.369489505488973, 6.367622018096668, 6.366861711384017, 6.366080251339812, 6.365524634038529, 6.365504053087468, 6.365257008489857, 6.364659731481459, 6.36527760026012, 6.366059687550554, 6.366697254769372, 6.367211124107514, 6.3681764830342065, 6.368299655725975, 6.368176488751821, 6.368197014775607, 6.367991701263968, 6.36788902869837, 6.367847957864184, 6.368607515381227, 6.368628032559747, 6.368689592999063, 6.3686485550322365, 6.368566474045896 ]
[ 6.387532172986234, 6.387330791507831, 6.387028643230116, 6.387028643230116, 6.386807010351105, 6.386484547286541, 6.386464390418359, 6.386323275348765, 6.386172060335256, 6.386817083980497, 6.387602646363006, 6.388146134458577, 6.388789889245163, 6.388830108937438, 6.3882165673843, 6.387058862727496, 6.385950237506912, 6.385163375469845, 6.384608164801429, 6.3839415065298395, 6.38313283755301, 6.382525906379235, 6.3809461609052125, 6.379506013554965, 6.378277208208947, 6.377463943824095, 6.376548230115496, 6.375550164490717, 6.3751425045554475, 6.374714280417542, 6.373887904619609, 6.373142561131227, 6.372325108470087, 6.37138421163823, 6.3699814504810295, 6.368669059939169, 6.36697476212431, 6.36566870889896, 6.364226985169315, 6.3625664280192025, 6.361244263443353, 6.360003145032206, 6.3594234305981985, 6.358522133555243, 6.357806734392151, 6.357339893083778, 6.356426330979937, 6.356312075565636, 6.356000406680496, 6.355397570678676, 6.3558445358037945, 6.356208196729938, 6.356312075565636, 6.35675863221702, 6.357651144837082, 6.358884822222508, 6.359713331265357, 6.359775440051004, 6.360044542201937, 6.360210107982388, 6.360168720547977, 6.359723684439055, 6.359454495919129, 6.359040219963517, 6.358345923591493, 6.3579000753512895, 6.35739177221427, 6.357288005481491, 6.357173851371817, 6.3571012005365, 6.357246496929373, 6.3579519283170916, 6.358335556143693, 6.359123089462703, 6.360623899665111, 6.361957211374563, 6.36298956544156, 6.363866229226482, 6.364876018656352, 6.366018527188577, 6.366902819880866, 6.36799168696729, 6.368710099921822, 6.369007575868184, 6.369919969520125, 6.370401459737712, 6.370524355842488, 6.370677955450189, 6.370821292660679, 6.370892956413129, 6.371087439098673, 6.371322816862614, 6.3714251374949855, 6.371394441834634, 6.372069517413655, 6.372539752776656, 6.373193626897562, 6.373622499728367, 6.374173639960065, 6.374561296744956, 6.375489022120646, 6.376385344774342, 6.377097754991519, 6.377799490433027, 6.378764844465922, 6.3795466083729, 6.380986697303889, 6.382029973647245, 6.383456385873798, 6.3845475822120985, 6.384345598733773, 6.384194084347278, 6.384335500176638, 6.384517289541034, 6.384305201080263, 6.3839112011216335, 6.38361812360134, 6.383183406975817, 6.382404484947046, 6.3815034135590665, 6.3807535891568286, 6.380165496428969, 6.3792928623064915, 6.378775007921342, 6.378033299465157, 6.377341897667142, 6.376812856906755, 6.375886362279201 ]
[ 6.751716464563575, 8.277836622216867, 8.147739108350798, 7.517748361533603, 7.965187129824821, 6.7090699729972645, 5.993925454862477, 3.9918400230017816, 2.562186667802287, 2.385347584018752, 1.347754713300314, -0.4071778955241072, -0.8231270287485071, -2.300963767937861, -5.186563203129449, -7.004116122510797, -7.9493403236787135, -8.14264864003917, -7.377690954716672, -7.822711583570562, -7.289316828609726, -6.7497812918515905, -6.03597343841974, -4.365855887221796, -5.061154816718348, -3.4331126681427726, -1.8012274660728966, -0.5691729021123297, 0.8072738953547631, 1.2378187303764854, 1.1417671218466232, 1.0847076452769766, 0.36518821794948053, -0.3660424979201693, -3.2193952773482284, -3.671293602700292, -3.319214879718391, -2.8865638660403317, -2.2820369082185685, -1.1379703457980614, -0.3547210354006829, 0.29961304443238035, 1.1131389526739603, 0.8813623377703497, 0.8753053945249771, 2.24640836924247, 1.1498728269273997, 1.586207147774683, 1.7194652654135432, 3.805804732674286, 9.610489860712958, 12.515893869454338, 13.423239544572532, 12.450152554576828, 13.345770442778333, 13.502139236125753, 12.102138975187572, 9.405798605070128, 8.537439773148533, 7.466024385933347, 5.206588433052737, 2.99653181447448, 1.3847377311577702, -0.6414811421714148, -2.040687598463048, -2.96889496466094, -3.363154492310656, -2.9819464889543497, -2.677819890866431, -1.3777951236936126, -0.3893108192508965, 1.6361825896162472, 2.0019622041201455, 2.5869350111307856, 3.822674811570785, 3.284683405107721, 1.1515590916253515, -1.0930803200039065, -1.5459614756852957, -2.635867478222444, -4.10772704736641, -4.265950909796151, -5.965888005064862, -7.887832844685494, -8.088703645652382, -8.098447625656384, -9.023491810946421, -9.032473656364422, -8.171262910179635, -8.02851511912014, -7.362887320618583, -6.387627499321103, -6.72137951191892, -7.476159851627182, -6.834207387438751, -5.83901954596789, -3.653049190662774, -3.0725887559886704, -1.8261956248249316, -1.0485043850735885, 1.9176162238680021, 3.666616573659864, 4.140253514026858, 3.4594406749423623, 4.190985591469968, 4.980769286622786, 6.30424430906156, 6.136984619656586, 7.32159169373782, 8.174838780494, 7.015540412457687, 5.831152407918425, 5.779720578098807, 4.732265864075352, 4.158710407949211, 3.032020276050374, 1.8399321200378704, -0.8013529844942715, -2.6066865231102954, -4.15411456078401, -5.311816849885043, -5.419186260680062, -6.408419547844219, -5.867477976543876, -6.215573196322357, -5.851111730734206, -4.358372233241837, -4.334882598850126 ]
000001.SZ
[ 6.329456521200127, 6.34154713413301, 6.349108571336694, 6.334565124802899, 6.333927908191668, 6.339647763164842, 6.31527192186822, 6.3061395113075625, 6.310063540402728, 6.302857591962436, 6.276207115949134, 6.274855613848831 ]
[ "2012-05-25", "2012-05-28", "2012-05-29", "2012-05-30", "2012-05-31", "2012-06-01", "2012-06-04", "2012-06-05", "2012-06-06", "2012-06-07", "2012-06-08", "2012-06-11" ]
[ "2012-02-28", "2012-02-29", "2012-03-01", "2012-03-02", "2012-03-05", "2012-03-06", "2012-03-07", "2012-03-08", "2012-03-09", "2012-03-12", "2012-03-13", "2012-03-14", "2012-03-15", "2012-03-16", "2012-03-19", "2012-03-20", "2012-03-21", "2012-03-22", "2012-03-23", "2012-03-26", "2012-03-27", "2012-03-28", "2012-03-29", "2012-03-30", "2012-04-05", "2012-04-06", "2012-04-09", "2012-04-10", "2012-04-11", "2012-04-12", "2012-04-13", "2012-04-16", "2012-04-17", "2012-04-18", "2012-04-19", "2012-04-20", "2012-04-23", "2012-04-24", "2012-04-25", "2012-04-26", "2012-04-27", "2012-05-02", "2012-05-03", "2012-05-04", "2012-05-07", "2012-05-08", "2012-05-09", "2012-05-10", "2012-05-11", "2012-05-14", "2012-05-15", "2012-05-16", "2012-05-17", "2012-05-18", "2012-05-21", "2012-05-22", "2012-05-24", "2012-05-25", "2012-05-28", "2012-05-29", "2012-05-30", "2012-05-31", "2012-06-01", "2012-06-04", "2012-06-05", "2012-06-06", "2012-06-07", "2012-06-08", "2012-06-11", "2012-06-12", "2012-06-13", "2012-06-14", "2012-06-15", "2012-06-18", "2012-06-19", "2012-06-20", "2012-06-21", "2012-06-25", "2012-06-26", "2012-06-27", "2012-06-28", "2012-06-29", "2012-07-02", "2012-07-03", "2012-07-04", "2012-07-05", "2012-07-06", "2012-07-09", "2012-07-10", "2012-07-11", "2012-07-12", "2012-07-13", "2012-07-16", "2012-07-17", "2012-07-18", "2012-07-19", "2012-07-20", "2012-07-23", "2012-07-24", "2012-07-25", "2012-07-26", "2012-07-27", "2012-07-30", "2012-07-31", "2012-08-01", "2012-08-02", "2012-08-03", "2012-08-06", "2012-08-07", "2012-08-08", "2012-08-09", "2012-08-10", "2012-08-13", "2012-08-14", "2012-08-15", "2012-08-16", "2012-08-17", "2012-08-20", "2012-08-21", "2012-08-22", "2012-08-23", "2012-08-24", "2012-08-27", "2012-08-28", "2012-08-29", "2012-08-30", "2012-08-31", "2012-09-03" ]
[ 6.428716555926005, 6.419982875957251, 6.42755649531639, 6.4419618145415845, 6.429875272354185, 6.411172246275096, 6.40228329885785, 6.4158809398308065, 6.406441275988732, 6.396313131871346, 6.405255069247008, 6.3830519707291105, 6.368997321224383, 6.378185747278789, 6.3751323097918995, 6.357858557536578, 6.359723684439055, 6.36529811132904, 6.354118009040015, 6.355989945434388, 6.357858557536578, 6.339647763164842, 6.326250362519978, 6.335201935627682, 6.33710958466153, 6.352867869624707, 6.337744777720279, 6.345964903343821, 6.342811321528542, 6.373908353540623, 6.372069520261354, 6.364680358504814, 6.352867869624707, 6.36961258508121, 6.375743811717364, 6.389101595751079, 6.379404482550265, 6.399899573971542, 6.405848431097073, 6.389101595751079, 6.387894628677484, 6.401092146682569, 6.392112739147758, 6.396911821723797, 6.390307107811134, 6.3866860346911, 6.363443534478462, 6.3615853391183, 6.354742319319189, 6.3497360159223755, 6.354742319319189, 6.338379567564912, 6.3497360159223755, 6.335838164016493, 6.339013778102723, 6.351616339797037, 6.335201935627682, 6.329456521200127, 6.34154713413301, 6.349108571336694, 6.334565124802899, 6.333927908191668, 6.339647763164842, 6.31527192186822, 6.3061395113075625, 6.310063540402728, 6.302857591962436, 6.276207115949134, 6.274855613848831, 6.257119928365994, 6.27823057511914, 6.2646618448875415, 6.2995648661470245, 6.302857591962436, 6.305483915502058, 6.304171615928915, 6.282265625400051, 6.273502471279672, 6.282265625400051, 6.279577526705942, 6.270790680737837, 6.2995648661470245, 6.298904944404015, 6.297583977063836, 6.3074492326405425, 6.301541655717281, 6.298244586876699, 6.269432022794131, 6.282936615941575, 6.279577526705942, 6.280922479287048, 6.2876204277212855, 6.278904277697346, 6.290952653273398, 6.289621132312522, 6.290287021700073, 6.278904277697346, 6.276207115949134, 6.275531593218706, 6.2646618448875415, 6.265344747911714, 6.272147495234466, 6.278904277697346, 6.295599156269516, 6.2995648661470245, 6.2995648661470245, 6.298904944404015, 6.295599156269516, 6.286284459461539, 6.291617656899853, 6.291617656899853, 6.294273811965447, 6.290952653273398, 6.3061395113075625, 6.295599156269516, 6.282936615941575, 6.292946708792489, 6.278904277697346, 6.274855613848831, 6.266708966634203, 6.263294828671091, 6.246047073777568, 6.2277882572658685, 6.246047073777568, 6.239764408366375, 6.239764408366375, 6.233441825113189, 6.234850432954542 ]
[ 6.414901740990652, 6.419397898711889, 6.425426135032678, 6.42987532610925, 6.433151163709724, 6.4277499052949105, 6.41450982557671, 6.409794711026142, 6.408218034377665, 6.406243700073947, 6.402680034492899, 6.394914960414161, 6.385879661622141, 6.376761981298555, 6.374112421891154, 6.3704321773358785, 6.364268196376369, 6.36096511497315, 6.359723684439055, 6.358480653106175, 6.355990003311569, 6.351198814872987, 6.341336192671478, 6.333715530752076, 6.332865155046216, 6.341757854987283, 6.342600646596132, 6.3455449531422685, 6.342179398260963, 6.354326155776446, 6.363030862157349, 6.370227356503184, 6.363237162145961, 6.362411591697007, 6.366121417755396, 6.378185803885493, 6.381432525946945, 6.3895035945993115, 6.39511484277312, 6.39830720595729, 6.394315184909669, 6.392713892473908, 6.39371499372419, 6.396712298262502, 6.393114442092905, 6.391310620188374, 6.380216204829172, 6.370637013261223, 6.359930725406663, 6.355366355904785, 6.353076334755229, 6.347642709337779, 6.347642709337779, 6.341336192671478, 6.341547016694687, 6.342179339578918, 6.341968648836464, 6.338802419278415, 6.33541405673675, 6.340070137878658, 6.341757913694067, 6.339225151119582, 6.336050209268134, 6.329669923830995, 6.320453316592774, 6.310498655229742, 6.306357886942868, 6.296481805715444, 6.284723477439546, 6.269431959684008, 6.270111487909015, 6.266708966634203, 6.280922416897939, 6.289176835835867, 6.302638389475871, 6.304171615928915, 6.297363615406573, 6.286729918528736, 6.279353098241573, 6.2784552556227835, 6.277556606158152, 6.2833836307371405, 6.289843144712981, 6.298684934967849, 6.301322286811219, 6.302199840300868, 6.3024190778667775, 6.289843082877949, 6.28360703211299, 6.277331848859088, 6.28114649347817, 6.282713002449371, 6.282489338942988, 6.285838677705847, 6.28650721379936, 6.29028708350766, 6.286284397406064, 6.281818110448178, 6.276882057373257, 6.272147495234466, 6.268525097883421, 6.267390410339368, 6.272147495234466, 6.282265625400051, 6.291396099896463, 6.2982447095120975, 6.2993449406176625, 6.298024493422868, 6.293610449728048, 6.29117437028916, 6.289843082877949, 6.292503826059554, 6.292282403643521, 6.297143266564618, 6.297583977063836, 6.29493673444509, 6.290509009918182, 6.284946641864148, 6.282265625400051, 6.273502471279672, 6.268298238079816, 6.25872443662862, 6.24581512089023, 6.239997768824316, 6.237895235990223, 6.241863018991839, 6.237661319163297, 6.236022563264923 ]
[ 6.405729720807414, 6.411408200064012, 6.418461244512095, 6.425581217561039, 6.42964366871407, 6.426162579122395, 6.42266932920246, 6.420333698119679, 6.41317613029036, 6.406441309006514, 6.405255069247008, 6.401449624745874, 6.3921127056534734, 6.386444241565041, 6.382202068090448, 6.372682829081559, 6.368012213925357, 6.367272737494769, 6.3624528691593705, 6.358605025793224, 6.358605025793224, 6.354617488440526, 6.346846084957565, 6.343063932162259, 6.339267420362056, 6.33825257113303, 6.337871732568728, 6.341800029052855, 6.343316514169173, 6.350739353473622, 6.354617523214529, 6.359972128456766, 6.361337295619689, 6.366656134957852, 6.3670261695781045, 6.370473182104691, 6.37341831714622, 6.382809229591295, 6.390066155194743, 6.3927138813158555, 6.3924734745079475, 6.396792112424237, 6.395234753013887, 6.393434788611413, 6.393674964451651, 6.39343475516138, 6.385960345046514, 6.37989162888663, 6.371455835062591, 6.363319681717072, 6.356862445218817, 6.351866805969877, 6.349485085328531, 6.34571291930143, 6.343569032394526, 6.342937599639377, 6.342305767924976, 6.3382525711330295, 6.339394217370402, 6.3414205745957215, 6.337998742015156, 6.337744777720279, 6.339774476665082, 6.334565124802899, 6.325993468142585, 6.321099066877414, 6.314882264507623, 6.3021998769462595, 6.294141162403287, 6.284410988422216, 6.277961079584879, 6.2702473633840246, 6.274990883939762, 6.280653596000167, 6.290287058784625, 6.2954667193018485, 6.298904981170349, 6.293743145065286, 6.289621058094007, 6.284410988422216, 6.2776914362939795, 6.2811912528717375, 6.286284422228254, 6.289354578115153, 6.294936722140917, 6.30101494271875, 6.300751408750954, 6.294936685228394, 6.29201659499076, 6.286418080790174, 6.282265662783269, 6.280115724825526, 6.281997177855256, 6.283607044557359, 6.285615749543524, 6.2874868925889364, 6.285749497503182, 6.285214323753644, 6.282131410635664, 6.27715189391672, 6.272147495234466, 6.270790642923176, 6.27133358967579, 6.275396433895638, 6.282399859531454, 6.289221274367556, 6.294539021386512, 6.29784831016513, 6.295996472588003, 6.294406407001933, 6.292813809080181, 6.291883645651649, 6.29095261621352, 6.294936685228395, 6.295731612583148, 6.294008532189686, 6.293743182021892, 6.291351782604675, 6.285080466913502, 6.279308243997829, 6.275396433895638, 6.266027070911918, 6.255880282791788, 6.250075160047457, 6.244654354654267, 6.23990443117589, 6.237380585824678, 6.238783504113399 ]
[ 6.397091258824246, 6.398466490346506, 6.40079408700519, 6.402461849372027, 6.403294688677065, 6.403651405219156, 6.404275359348457, 6.4046614212628175, 6.40454264440203, 6.4046020304610956, 6.405344079445602, 6.404928603161507, 6.404334761282179, 6.404186245694704, 6.403889148332731, 6.402640376297487, 6.401092113487697, 6.399780163653964, 6.397210932320699, 6.394575093743935, 6.391029734864086, 6.387048791533411, 6.382019846039414, 6.376629655750933, 6.371946808220177, 6.368997312654999, 6.3657613131934525, 6.362205066662652, 6.358978059725583, 6.357827474370967, 6.356114691921172, 6.3551792089846275, 6.354367745142541, 6.353930535533408, 6.353961774859457, 6.355553514129484, 6.356550956522997, 6.3583252001368455, 6.3609651581656115, 6.362638700146596, 6.364154865057942, 6.367241954167508, 6.370503900351992, 6.373571481449444, 6.376202099305343, 6.377880848226034, 6.379130451725629, 6.379891637363163, 6.3804697478015235, 6.379282726730783, 6.378429638654107, 6.377148644686322, 6.376996035840879, 6.375346369488325, 6.373540840228841, 6.371670674561324, 6.369489519764252, 6.365977388053159, 6.362731585445388, 6.360716986690247, 6.358045261501142, 6.3546487150075635, 6.35199200681888, 6.3478836758287915, 6.34366373226505, 6.33980614370828, 6.336791942965007, 6.332588652348335, 6.328655980402399, 6.324128693936084, 6.320324076895625, 6.316699470247618, 6.314167419643196, 6.3125083755719755, 6.310813958803065, 6.308397713663043, 6.305746187145384, 6.302956144171967, 6.29996050007289, 6.29642663760394, 6.293212214896358, 6.2914515122701316, 6.2893545502757915, 6.288454507085452, 6.288521203019036, 6.288087585977979, 6.287854015541792, 6.287520259450127, 6.287920760829513, 6.289021294704575, 6.289154615829457, 6.290287086598039, 6.289254592689705, 6.28865459082893, 6.287854034129237, 6.287153013924795, 6.286986032780305, 6.287119625506769, 6.286785624176979, 6.286050420886557, 6.285782941011194, 6.284410988422216, 6.283405929556677, 6.283305366222678, 6.282903021066172, 6.282802416483544, 6.282835958696003, 6.284143078941486, 6.284310535441302, 6.284913139304878, 6.285448483537665, 6.285782931698202, 6.2863846585170755, 6.287153004624555, 6.2874534967220255, 6.287086217372197, 6.287787284387526, 6.287920760829513, 6.2878873887425195, 6.287987492370116, 6.2878873887425195, 6.286618563058511, 6.284143069613211, 6.2816950040429544, 6.2787359227353665, 6.275768059272053, 6.272520310862354, 6.269499933289412 ]
[ 6.37637516267345, 6.379668382940008, 6.3835776852877935, 6.387954941571479, 6.391330676815665, 6.394914943713881, 6.397729290977792, 6.401072246158797, 6.403235222166725, 6.403076629355736, 6.403354146131374, 6.403036978603159, 6.402640373535528, 6.401608464718365, 6.4003369604198355, 6.3988249413594795, 6.397848877046722, 6.396432881844684, 6.394635074678603, 6.393354661423007, 6.392293078443111, 6.390608261686561, 6.388840162207588, 6.387350930919819, 6.385919981679821, 6.384911042386105, 6.383153058869859, 6.381635070410121, 6.379526308343381, 6.37832801244925, 6.37639552677156, 6.374520501880494, 6.371987713907064, 6.369489505488973, 6.367622018096668, 6.366861711384017, 6.366080251339812, 6.365524634038529, 6.365504053087468, 6.365257008489857, 6.364659731481459, 6.36527760026012, 6.366059687550554, 6.366697254769372, 6.367211124107514, 6.3681764830342065, 6.368299655725975, 6.368176488751821, 6.368197014775607, 6.367991701263968, 6.36788902869837, 6.367847957864184, 6.368607515381227, 6.368628032559747, 6.368689592999063, 6.3686485550322365, 6.368566474045896, 6.3680327661950376, 6.367991701263967, 6.36717002542121, 6.365936244360026, 6.364927522639278, 6.364494906569081, 6.3627212691152755, 6.360448071221043, 6.357837858641655, 6.35532480225884, 6.351261492524504, 6.346929985723293, 6.3426217630116355, 6.338992679552051, 6.334458962055308, 6.331332731204845, 6.328132591938468, 6.325243684399941, 6.322432376523236, 6.319720887398297, 6.316785926699436, 6.314362418692126, 6.312019892529725, 6.309214661049028, 6.307907214969464, 6.3061831355002544, 6.304893590752847, 6.303821347843869, 6.302112131814503, 6.300861235242608, 6.298860952516936, 6.29687870402553, 6.294516907900996, 6.292703150645613, 6.291130043169609, 6.2890657370545116, 6.288243269299193, 6.287687163813799, 6.287019428759499, 6.2862175552176565, 6.2862175552176565, 6.286239840580776, 6.2864849157811085, 6.286061562389212, 6.286306687485057, 6.2856157309144285, 6.285370436368478, 6.285169700585282, 6.28501354420059, 6.285571138074881, 6.286306687485057, 6.286440367889586, 6.286841289509719, 6.287531393885414, 6.287353345821493, 6.287086217372197, 6.287375605887757, 6.286974892271042, 6.286351247537158, 6.286172995413927, 6.286484921985412, 6.286217555217656, 6.285794082390062, 6.285214305117069, 6.283852740878839, 6.282198520269557, 6.28072081735998, 6.27908384258933, 6.277421707754387, 6.275936923993655, 6.274585207117834 ]
[ 6.3579519283170916, 6.358335556143693, 6.359123089462703, 6.360623899665111, 6.361957211374563, 6.36298956544156, 6.363866229226482, 6.364876018656352, 6.366018527188577, 6.366902819880866, 6.36799168696729, 6.368710099921822, 6.369007575868184, 6.369919969520125, 6.370401459737712, 6.370524355842488, 6.370677955450189, 6.370821292660679, 6.370892956413129, 6.371087439098673, 6.371322816862614, 6.3714251374949855, 6.371394441834634, 6.372069517413655, 6.372539752776656, 6.373193626897562, 6.373622499728367, 6.374173639960065, 6.374561296744956, 6.375489022120646, 6.376385344774342, 6.377097754991519, 6.377799490433027, 6.378764844465922, 6.3795466083729, 6.380986697303889, 6.382029973647245, 6.383456385873798, 6.3845475822120985, 6.384345598733773, 6.384194084347278, 6.384335500176638, 6.384517289541034, 6.384305201080263, 6.3839112011216335, 6.38361812360134, 6.383183406975817, 6.382404484947046, 6.3815034135590665, 6.3807535891568286, 6.380165496428969, 6.3792928623064915, 6.378775007921342, 6.378033299465157, 6.377341897667142, 6.376812856906755, 6.375886362279201, 6.374857045959277, 6.373775635606539, 6.372764581438814, 6.3711795600770325, 6.369735515372119, 6.368248327991881, 6.366111113419146, 6.364041477834282, 6.36235996371809, 6.360716986690247, 6.358418492716695, 6.356260143282793, 6.354003428675802, 6.351908552950707, 6.349987000017183, 6.348846946990735, 6.347600815987352, 6.346447546348523, 6.345565972386475, 6.344305229652433, 6.342811295138304, 6.34164194346262, 6.340397351210875, 6.338982118335789, 6.338326630781532, 6.337882346772789, 6.337268485623585, 6.336781364380539, 6.335933628326274, 6.335286745154893, 6.3340448326317444, 6.333067201789587, 6.33150313103166, 6.329989933502547, 6.328709386980139, 6.327491348228007, 6.326175480568841, 6.32472924029549, 6.323055418991917, 6.321368036431632, 6.319268269896271, 6.317045254224409, 6.314947205885509, 6.3128772929907555, 6.310672626967282, 6.308735463825769, 6.306980071983673, 6.305407419584144, 6.303897971278617, 6.302791781325981, 6.30166242560056, 6.300498845240315, 6.299509834182795, 6.298431796825294, 6.297683087158072, 6.29668026227878, 6.296172957804033, 6.295433595021134, 6.294262740038604, 6.293544083134504, 6.292692082895453, 6.291562337066047, 6.290165006075988, 6.288965738215878, 6.287498011900695, 6.285638023483748, 6.284489116723306, 6.283394755315042, 6.28223208274381, 6.281090450969771, 6.280418295012675 ]
[ 1.6361825896162472, 2.0019622041201455, 2.5869350111307856, 3.822674811570785, 3.284683405107721, 1.1515590916253515, -1.0930803200039065, -1.5459614756852957, -2.635867478222444, -4.10772704736641, -4.265950909796151, -5.965888005064862, -7.887832844685494, -8.088703645652382, -8.098447625656384, -9.023491810946421, -9.032473656364422, -8.171262910179635, -8.02851511912014, -7.362887320618583, -6.387627499321103, -6.72137951191892, -7.476159851627182, -6.834207387438751, -5.83901954596789, -3.653049190662774, -3.0725887559886704, -1.8261956248249316, -1.0485043850735885, 1.9176162238680021, 3.666616573659864, 4.140253514026858, 3.4594406749423623, 4.190985591469968, 4.980769286622786, 6.30424430906156, 6.136984619656586, 7.32159169373782, 8.174838780494, 7.015540412457687, 5.831152407918425, 5.779720578098807, 4.732265864075352, 4.158710407949211, 3.032020276050374, 1.8399321200378704, -0.8013529844942715, -2.6066865231102954, -4.15411456078401, -5.311816849885043, -5.419186260680062, -6.408419547844219, -5.867477976543876, -6.215573196322357, -5.851111730734206, -4.358372233241837, -4.334882598850126, -4.444568329346518, -3.33862576403331, -1.8419282628584597, -1.7785802930843602, -1.6046653584031443, -0.9086085725301736, -2.0736619597054435, -3.2395253929743557, -3.4208344748303112, -3.7468159441595574, -5.466888164067454, -6.216638349074785, -7.404609269803892, -6.175873550936256, -5.819987341114693, -2.7168979642785267, -0.20235260288167822, 1.7661155050563018, 3.0101324980340998, 2.307307371466166, 1.332398570059798, 1.4265748815462693, 1.4035586596988985, 0.8926296578533872, 2.667050223837588, 3.758314568537763, 4.309796906742822, 5.263307866095433, 5.306924377320913, 4.949177293400318, 2.605854863545648, 2.0221142932725957, 1.4215188630743931, 1.1594020415419184, 1.4871676182700497, 1.1100248955987695, 1.7289958490323905, 2.019348530445532, 2.221382385628015, 1.527498660711748, 0.9007403887534275, 0.4843337964070953, -0.46693472250172174, -0.9234142252216788, -0.6312819393611786, 0.11619047464566457, 1.797043810005178, 3.099972319948267, 3.815680191627953, 4.071280401170582, 3.8325059273892057, 2.875195314703068, 2.5193678030499354, 2.1868294486596858, 2.064658891305446, 1.6635750760884132, 2.3881149799865335, 1.9874209009489225, 0.7604512609074985, 0.6363467403736398, -0.44128766028194344, -1.3716478459133665, -2.432766911893413, -3.1938740956315224, -4.6363364772315725, -6.465496769163205, -6.043328837408338, -5.82242192463726, -5.313517786315849, -5.051135905244784, -4.441377313298283 ]
000001.SZ
[ 6.210632606616042, 6.192443672273528, 6.200487672797341, 6.234850432954542, 6.22494924398645, 6.221389254325411, 6.218532189097646, 6.212073489011867, 6.223526808228391, 6.19902998727887, 6.184334646879656, 6.17167136942637 ]
[ "2012-09-04", "2012-09-05", "2012-09-06", "2012-09-07", "2012-09-10", "2012-09-11", "2012-09-12", "2012-09-13", "2012-09-14", "2012-09-17", "2012-09-18", "2012-09-19" ]
[ "2012-07-17", "2012-07-18", "2012-07-19", "2012-07-20", "2012-07-23", "2012-07-24", "2012-07-25", "2012-07-26", "2012-07-27", "2012-07-30", "2012-07-31", "2012-08-01", "2012-08-02", "2012-08-03", "2012-08-06", "2012-08-07", "2012-08-08", "2012-08-09", "2012-08-10", "2012-08-13", "2012-08-14", "2012-08-15", "2012-08-16", "2012-08-17", "2012-08-20", "2012-08-21", "2012-08-22", "2012-08-23", "2012-08-24", "2012-08-27", "2012-08-28", "2012-08-29", "2012-08-30", "2012-08-31", "2012-09-03", "2012-09-04", "2012-09-05", "2012-09-06", "2012-09-07", "2012-09-10", "2012-09-11", "2012-09-12", "2012-09-13", "2012-09-14", "2012-09-17", "2012-09-18", "2012-09-19", "2012-09-20", "2012-09-21", "2012-09-24", "2012-09-25", "2012-09-26", "2012-09-27", "2012-09-28", "2012-10-08", "2012-10-09", "2012-10-10", "2012-10-11", "2012-10-12", "2012-10-15", "2012-10-16", "2012-10-17", "2012-10-18", "2012-10-19", "2012-10-22", "2012-10-23", "2012-10-24", "2012-10-25", "2012-10-26", "2012-10-29", "2012-10-30", "2012-10-31", "2012-11-01", "2012-11-02", "2012-11-05", "2012-11-06", "2012-11-07", "2012-11-08", "2012-11-09", "2012-11-12", "2012-11-13", "2012-11-14", "2012-11-15", "2012-11-16", "2012-11-19", "2012-11-20", "2012-11-21", "2012-11-22", "2012-11-23", "2012-11-26", "2012-11-27", "2012-11-28", "2012-11-29", "2012-11-30", "2012-12-03", "2012-12-04", "2012-12-05", "2012-12-06", "2012-12-07", "2012-12-10", "2012-12-11", "2012-12-12", "2012-12-13", "2012-12-14", "2012-12-17", "2012-12-18", "2012-12-19", "2012-12-20", "2012-12-21", "2012-12-24", "2012-12-25", "2012-12-26", "2012-12-27", "2012-12-28", "2012-12-31", "2013-01-04", "2013-01-07", "2013-01-08", "2013-01-09", "2013-01-10", "2013-01-11", "2013-01-14", "2013-01-15", "2013-01-16", "2013-01-17", "2013-01-18", "2013-01-21", "2013-01-22" ]
[ 6.290952653273398, 6.289621132312522, 6.290287021700073, 6.278904277697346, 6.276207115949134, 6.275531593218706, 6.2646618448875415, 6.265344747911714, 6.272147495234466, 6.278904277697346, 6.295599156269516, 6.2995648661470245, 6.2995648661470245, 6.298904944404015, 6.295599156269516, 6.286284459461539, 6.291617656899853, 6.291617656899853, 6.294273811965447, 6.290952653273398, 6.3061395113075625, 6.295599156269516, 6.282936615941575, 6.292946708792489, 6.278904277697346, 6.274855613848831, 6.266708966634203, 6.263294828671091, 6.246047073777568, 6.2277882572658685, 6.246047073777568, 6.239764408366375, 6.239764408366375, 6.233441825113189, 6.234850432954542, 6.210632606616042, 6.192443672273528, 6.200487672797341, 6.234850432954542, 6.22494924398645, 6.221389254325411, 6.218532189097646, 6.212073489011867, 6.223526808228391, 6.19902998727887, 6.184334646879656, 6.17167136942637, 6.146622790601021, 6.136580176370959, 6.138906703598427, 6.125650975149955, 6.117770713032855, 6.1481588463336605, 6.155804143186034, 6.14277218933109, 6.167916201349864, 6.167916201349864, 6.16263520473829, 6.167916201349864, 6.153516642655743, 6.16263520473829, 6.173169663941859, 6.184334646879656, 6.185804015308505, 6.18877795408784, 6.176077019416607, 6.175324919317953, 6.1692870399413104, 6.147863198353121, 6.148636230533788, 6.160161627468067, 6.165494952099639, 6.182073956243452, 6.193222446803915, 6.199117739915619, 6.196911024891086, 6.194699633525411, 6.182073956243452, 6.185059198131623, 6.1998523660994795, 6.185059198131623, 6.182073956243452, 6.164734847926464, 6.160925214396006, 6.160161627468067, 6.159397245676883, 6.17306501064334, 6.164734847926464, 6.17306501064334, 6.1632126935583855, 6.167013429363625, 6.160161627468067, 6.133059590934284, 6.137758155114471, 6.118830189249538, 6.129914977653445, 6.182821205829832, 6.191743074773303, 6.228797944668175, 6.249970222941867, 6.235196691276309, 6.244367851345582, 6.23164690989564, 6.308291683310719, 6.310923409276651, 6.312892396603206, 6.308291683310719, 6.303669705586196, 6.287658726069888, 6.291015653079602, 6.323329579702112, 6.320730523753113, 6.327861780916554, 6.335583898444391, 6.362150994855149, 6.360276562901419, 6.379478092001616, 6.360901706428681, 6.352113235256797, 6.352743501307603, 6.331730293549342, 6.426806529844652, 6.456779859601735, 6.4686344682852726, 6.464134929903558, 6.496852061122307, 6.568931619932842, 6.607761730366204 ]
[ 6.285838677705847, 6.28650721379936, 6.29028708350766, 6.286284397406064, 6.281818110448178, 6.276882057373257, 6.272147495234466, 6.268525097883421, 6.267390410339368, 6.272147495234466, 6.282265625400051, 6.291396099896463, 6.2982447095120975, 6.2993449406176625, 6.298024493422868, 6.293610449728048, 6.29117437028916, 6.289843082877949, 6.292503826059554, 6.292282403643521, 6.297143266564618, 6.297583977063836, 6.29493673444509, 6.290509009918182, 6.284946641864148, 6.282265625400051, 6.273502471279672, 6.268298238079816, 6.25872443662862, 6.24581512089023, 6.239997768824316, 6.237895235990223, 6.241863018991839, 6.237661319163297, 6.236022563264923, 6.2263697251817955, 6.212793252585283, 6.201215685729741, 6.209430316816653, 6.2201998354797885, 6.22707920983276, 6.221627008142882, 6.217339232145536, 6.2180551505058625, 6.211593492393379, 6.2024280215319285, 6.18507451052943, 6.167665466513493, 6.15173389820056, 6.140712442189388, 6.13372929687512, 6.127480860175451, 6.1306099226332655, 6.140712370409755, 6.148926025901127, 6.155550211135996, 6.159604913348493, 6.16615896609479, 6.16615896609479, 6.16137369322728, 6.16137369322728, 6.163139420234749, 6.173419092116905, 6.181118668709138, 6.186307247294934, 6.1835676911457655, 6.180079039560224, 6.173567607811182, 6.164227650421466, 6.155311494399641, 6.152236188486566, 6.158122328894561, 6.1692871096988915, 6.180328613269684, 6.191496333966037, 6.1964200270288785, 6.196911092748056, 6.191249532262719, 6.1872921244931645, 6.189025434853938, 6.190014609252265, 6.189025434853938, 6.177329402332483, 6.1692871096988915, 6.161942564699146, 6.160161557071001, 6.164227650421466, 6.165748191820813, 6.170295992765544, 6.167013569196347, 6.167771943931788, 6.163466511824678, 6.153518697779476, 6.143729879355317, 6.129914977653446, 6.128864571915818, 6.144247506317388, 6.168529813781225, 6.201319663627606, 6.223792525484862, 6.238027640839899, 6.243196786241924, 6.2370848594518105, 6.262001732341481, 6.284290616492705, 6.310704272282546, 6.310704272282546, 6.30829168331072, 6.299912385829835, 6.294138490268999, 6.300797782358975, 6.311798993420949, 6.323978304516164, 6.32807713102291, 6.341973696543162, 6.352743559372984, 6.3673393141439245, 6.3669252125805595, 6.364229508001808, 6.355260832330535, 6.345576534477632, 6.371264493464228, 6.406512206675586, 6.450894766010167, 6.463195017837689, 6.476645642855838, 6.510936780965299, 6.558898361146471 ]
[ 6.283607044557359, 6.285615749543524, 6.2874868925889364, 6.285749497503182, 6.285214323753644, 6.282131410635664, 6.27715189391672, 6.272147495234466, 6.270790642923176, 6.27133358967579, 6.275396433895638, 6.282399859531454, 6.289221274367556, 6.294539021386512, 6.29784831016513, 6.295996472588003, 6.294406407001933, 6.292813809080181, 6.291883645651649, 6.29095261621352, 6.294936685228395, 6.295731612583148, 6.294008532189686, 6.293743182021892, 6.291351782604675, 6.285080466913502, 6.279308243997829, 6.275396433895638, 6.266027070911918, 6.255880282791788, 6.250075160047457, 6.244654354654267, 6.23990443117589, 6.237380585824678, 6.238783504113399, 6.231749147644108, 6.222387361340727, 6.2145183743971115, 6.214805638909785, 6.212793252585283, 6.214949200240351, 6.22010460491594, 6.222387361340727, 6.2201045651351965, 6.214949200240351, 6.207599958676801, 6.1983002452827165, 6.185370330243697, 6.167916327085751, 6.155804143186035, 6.144005918406927, 6.133158144375119, 6.133469710710452, 6.137356229399733, 6.138131723816263, 6.146622704973051, 6.156565425505101, 6.1594531680329965, 6.161878488817089, 6.163995835238133, 6.162937722421989, 6.163995877314729, 6.168367658940339, 6.171969287823982, 6.178991407770684, 6.181650473521219, 6.182078253801939, 6.179080024676377, 6.171555534697761, 6.163517267748007, 6.160314349274191, 6.15832642483904, 6.160925214396006, 6.17004381861244, 6.180128945484255, 6.1874407451856515, 6.193222405939276, 6.193222405939276, 6.191595078525982, 6.191743156623574, 6.189371764041915, 6.186845910502178, 6.183418479922395, 6.178630185703555, 6.170648812746521, 6.16549491008607, 6.163669562153169, 6.163669562153169, 6.166102661714048, 6.166710002241769, 6.168226762694605, 6.165646903627856, 6.159397330217952, 6.152338829915508, 6.143522753524632, 6.136037939349922, 6.140722519998689, 6.1526467761195915, 6.171253399311663, 6.197500067039404, 6.218041238447094, 6.230223382786565, 6.238027627815198, 6.254290397336065, 6.266728368770842, 6.282264242219973, 6.294895416176242, 6.308818582874079, 6.304728068725162, 6.300753500563814, 6.3028752432718775, 6.305388981886938, 6.310266072284605, 6.3198192469253, 6.334044238060067, 6.34146401958309, 6.353247497938324, 6.359776097357726, 6.3630244828442555, 6.361151689002898, 6.355512205669952, 6.365391618581803, 6.3852283950471715, 6.408858193143343, 6.430894078248715, 6.462894065540382, 6.491929968835085, 6.522914254799898 ]
[ 6.28865459082893, 6.287854034129237, 6.287153013924795, 6.286986032780305, 6.287119625506769, 6.286785624176979, 6.286050420886557, 6.285782941011194, 6.284410988422216, 6.283405929556677, 6.283305366222678, 6.282903021066172, 6.282802416483544, 6.282835958696003, 6.284143078941486, 6.284310535441302, 6.284913139304878, 6.285448483537665, 6.285782931698202, 6.2863846585170755, 6.287153004624555, 6.2874534967220255, 6.287086217372197, 6.287787284387526, 6.287920760829513, 6.2878873887425195, 6.287987492370116, 6.2878873887425195, 6.286618563058511, 6.284143069613211, 6.2816950040429544, 6.2787359227353665, 6.275768059272053, 6.272520310862354, 6.269499933289412, 6.265788337419222, 6.26093230079601, 6.256431431435679, 6.2534310690248525, 6.250109837448249, 6.2458035218334365, 6.241897949899883, 6.238327759800219, 6.2347799712643335, 6.2307603653702115, 6.226227787596332, 6.221496280332594, 6.215738559210549, 6.210380283795585, 6.206043920315255, 6.200123409990132, 6.1941309861121265, 6.189539356854184, 6.18562907327742, 6.180998149054011, 6.178842092489989, 6.177613291700065, 6.175711260015822, 6.172270967078288, 6.168630848796509, 6.165618684903927, 6.1632780033575045, 6.161840686478094, 6.159869961582834, 6.159339470752174, 6.158917793441681, 6.15910313687629, 6.160234432980475, 6.160788362635968, 6.161266518255162, 6.162959309274918, 6.1652926678245, 6.166986769898159, 6.1688701549843366, 6.171689678770931, 6.1731540291847935, 6.174503294575878, 6.1754726912302536, 6.176330354133991, 6.17864548628884, 6.179760720283303, 6.180204886453265, 6.179229946764314, 6.177992484250038, 6.176565633262043, 6.175738623577513, 6.175625796046802, 6.17540011318791, 6.176640785834135, 6.177354417392121, 6.177692266987093, 6.177429500331871, 6.175023847997243, 6.172272813622234, 6.168302534076691, 6.164962876795301, 6.1643544634015, 6.164848826819807, 6.167127337609891, 6.169779055144486, 6.172386020075164, 6.175625806444323, 6.179042556185239, 6.18680871130174, 6.19469954171569, 6.202675031746812, 6.209679030501539, 6.216778700959108, 6.222573103383821, 6.228976161660581, 6.236896222545728, 6.24492952241519, 6.254498971583468, 6.264184277410548, 6.276024406772126, 6.287154241555686, 6.296896369084717, 6.30515772840546, 6.311218950167731, 6.316296512158828, 6.320958222256282, 6.330184728421506, 6.341559588388832, 6.349935544676339, 6.357865845086275, 6.367473810174327, 6.381408743279896, 6.397715679551397 ]
[ 6.288243269299193, 6.287687163813799, 6.287019428759499, 6.2862175552176565, 6.2862175552176565, 6.286239840580776, 6.2864849157811085, 6.286061562389212, 6.286306687485057, 6.2856157309144285, 6.285370436368478, 6.285169700585282, 6.28501354420059, 6.285571138074881, 6.286306687485057, 6.286440367889586, 6.286841289509719, 6.287531393885414, 6.287353345821493, 6.287086217372197, 6.287375605887757, 6.286974892271042, 6.286351247537158, 6.286172995413927, 6.286484921985412, 6.286217555217656, 6.285794082390062, 6.285214305117069, 6.283852740878839, 6.282198520269557, 6.28072081735998, 6.27908384258933, 6.277421707754387, 6.275936923993655, 6.274585207117834, 6.272486427135305, 6.270179465792069, 6.268094102397362, 6.266868058104928, 6.265094442312749, 6.262633462269894, 6.259937672125814, 6.257028124210059, 6.254501188043847, 6.251298902514131, 6.247947421854968, 6.244003741722972, 6.23927406350305, 6.234122913062452, 6.229133847059258, 6.223170879614669, 6.21731539039788, 6.212817235784542, 6.208178304865493, 6.203614570428049, 6.199977673795085, 6.19662000506312, 6.193202116439581, 6.19055745306009, 6.188077856591642, 6.185247050625947, 6.182976623344226, 6.181072403950532, 6.179436996380785, 6.177849310110099, 6.17667871487716, 6.17610379098904, 6.175054001169273, 6.172101484337984, 6.169516104583414, 6.167428828066334, 6.16561506167551, 6.164582547476656, 6.163526585116217, 6.163529616048607, 6.163960251828741, 6.164742472150654, 6.165923076725096, 6.167529684372236, 6.169563213928715, 6.171513934200582, 6.173609755020053, 6.174152745014202, 6.174320759559236, 6.174887157242397, 6.174606322985832, 6.174777230629088, 6.174846444320067, 6.175017310933183, 6.175335125770073, 6.175479530356754, 6.175049638638938, 6.17336659230814, 6.171782104179615, 6.169488960781906, 6.1679741150233784, 6.168226748728288, 6.168984267125873, 6.171731766027465, 6.17519945881184, 6.177754822277121, 6.180453404363853, 6.182148788973637, 6.1862506669124215, 6.190236960153413, 6.194355083716828, 6.198358275635263, 6.202589611541261, 6.206122362858881, 6.209279084416055, 6.214092071970107, 6.218882012227211, 6.224461322250394, 6.2304132956498925, 6.237344216210378, 6.244180609307636, 6.2512728363134995, 6.257876423035468, 6.263862948259307, 6.2701332774080445, 6.275502663408533, 6.2845379849955805, 6.295429413671396, 6.306533513945187, 6.317863714332055, 6.3300343382751185, 6.343501188232242, 6.358168804754252 ]
[ 6.326175480568841, 6.32472924029549, 6.323055418991917, 6.321368036431632, 6.319268269896271, 6.317045254224409, 6.314947205885509, 6.3128772929907555, 6.310672626967282, 6.308735463825769, 6.306980071983673, 6.305407419584144, 6.303897971278617, 6.302791781325981, 6.30166242560056, 6.300498845240315, 6.299509834182795, 6.298431796825294, 6.297683087158072, 6.29668026227878, 6.296172957804033, 6.295433595021134, 6.294262740038604, 6.293544083134504, 6.292692082895453, 6.291562337066047, 6.290165006075988, 6.288965738215878, 6.287498011900695, 6.285638023483748, 6.284489116723306, 6.283394755315042, 6.28223208274381, 6.281090450969771, 6.280418295012675, 6.279386778219363, 6.278365423880859, 6.277118185552811, 6.276634604590395, 6.275407726100678, 6.27406656917616, 6.2726332661520665, 6.271118728977326, 6.270156825930476, 6.268955980303593, 6.267379096800546, 6.265651880017347, 6.263693796694896, 6.261092272505692, 6.258529783135274, 6.255788435130215, 6.252751574512635, 6.250259995793141, 6.247935853952791, 6.24590793757707, 6.244026991200488, 6.242200716562809, 6.240266118027945, 6.238292703957119, 6.236245117356172, 6.234122906524623, 6.232184363591504, 6.230407005831386, 6.228850538316182, 6.227386532030717, 6.225729522156217, 6.224247499753667, 6.222655719280117, 6.220606939342832, 6.218446741396015, 6.216163707834218, 6.213888049248995, 6.2118732287396865, 6.210048077311281, 6.208376881317166, 6.2068353084051715, 6.205158195067627, 6.203270965303128, 6.201380528582954, 6.199792047462456, 6.197675924829098, 6.195701326527705, 6.193671846616483, 6.191392817040491, 6.189354018321767, 6.187372459412679, 6.185758255009936, 6.184066396125945, 6.1828175686950555, 6.181726788192133, 6.1803752160004715, 6.179020985606832, 6.177226920552606, 6.175616874934143, 6.173677872350669, 6.172335886177695, 6.17217302581296, 6.172023739349423, 6.171916642269178, 6.172361819256603, 6.172605153382069, 6.173061754818915, 6.173404239334276, 6.174953172612238, 6.176972445729926, 6.1792731440534805, 6.181691620023166, 6.184424389066862, 6.1870121864171725, 6.189618305011307, 6.193029598196703, 6.196502058906705, 6.199623369392728, 6.20276027263028, 6.2066032180191835, 6.209998416813107, 6.21375630241362, 6.217222933426098, 6.220426498654609, 6.22385711740707, 6.226741154307832, 6.231291526200325, 6.236259264483342, 6.241425836698409, 6.246425700404527, 6.252283579858102, 6.259699204105886, 6.268043728701914 ]
[ 1.7289958490323905, 2.019348530445532, 2.221382385628015, 1.527498660711748, 0.9007403887534275, 0.4843337964070953, -0.46693472250172174, -0.9234142252216788, -0.6312819393611786, 0.11619047464566457, 1.797043810005178, 3.099972319948267, 3.815680191627953, 4.071280401170582, 3.8325059273892057, 2.875195314703068, 2.5193678030499354, 2.1868294486596858, 2.064658891305446, 1.6635750760884132, 2.3881149799865335, 1.9874209009489225, 0.7604512609074985, 0.6363467403736398, -0.44128766028194344, -1.3716478459133665, -2.432766911893413, -3.1938740956315224, -4.6363364772315725, -6.465496769163205, -6.043328837408338, -5.82242192463726, -5.313517786315849, -5.051135905244784, -4.441377313298283, -5.285584020065464, -6.57234005759182, -6.404204099763183, -3.6227266586471885, -2.1822022581763534, -1.2402359092840527, -0.6114749263159176, -0.4397484808093033, 0.583248944599994, -0.20658706647116531, -1.4491993275958919, -2.7696841526664464, -4.7966827554141105, -6.2327572288000255, -6.475699837363059, -6.859903203394758, -6.976058997191004, -4.656602883023158, -2.2505699325081565, -1.1486444644636435, 1.3721692110340413, 3.1347036234026966, 4.001625061484319, 4.894224935882349, 4.55343346655383, 4.867746158599633, 5.656761770993132, 6.734878653447929, 7.3259429599873265, 7.657683550544457, 6.822485020808571, 6.022819307215366, 4.950419272356404, 2.828630845888, 1.4927940895512393, 1.362584593823886, 1.6223952245367776, 2.8018819693009878, 4.166414535752286, 5.242704908242891, 5.562099584289893, 5.377679118102545, 4.228491535082545, 3.494793104758644, 3.790713791891643, 2.861046257268636, 1.9441197962782066, 0.20161563512921676, -1.1364255914838268, -1.9635364914850004, -2.4225851077030702, -1.7441161596567316, -1.7231846235138428, -1.0958326406046792, -1.2268433701866877, -0.9924707511294644, -1.185465148850418, -2.8339289330500765, -3.408818894599075, -4.657993325118669, -4.499258977837212, -0.916810709448928, 1.9941723255283899, 6.127778445820748, 9.827475117107902, 10.684207920513522, 11.25953735966545, 10.171414628720735, 14.076556539158156, 15.888291625438018, 16.210541867835865, 15.083689364910576, 13.073260026061863, 9.799734584394766, 7.222713125175336, 7.2323204422747835, 6.399215565077384, 5.759539162361577, 5.3076841809163255, 6.370227538483768, 6.234112020759888, 6.909388307438803, 5.225744943541571, 2.8786402657246697, 0.9247055161040123, -2.2522384096326533, 2.655811910259523, 7.612563422813274, 10.891409476153932, 11.582937763143455, 13.683504285779016, 20.127144040314306, 26.185271955255303 ]
000001.SZ
[ 6.586542206881447, 6.5561599831866975, 6.540615627635582, 6.63616319888448, 6.650768838064696, 6.648427529632744, 6.63758602467092, 6.698712345045996, 6.679809842046767, 6.669305050922494, 6.6729714922299985, 6.625666998728501 ]
[ "2013-01-23", "2013-01-24", "2013-01-25", "2013-01-28", "2013-01-29", "2013-01-30", "2013-01-31", "2013-02-01", "2013-02-04", "2013-02-05", "2013-02-06", "2013-02-07" ]
[ "2012-11-01", "2012-11-02", "2012-11-05", "2012-11-06", "2012-11-07", "2012-11-08", "2012-11-09", "2012-11-12", "2012-11-13", "2012-11-14", "2012-11-15", "2012-11-16", "2012-11-19", "2012-11-20", "2012-11-21", "2012-11-22", "2012-11-23", "2012-11-26", "2012-11-27", "2012-11-28", "2012-11-29", "2012-11-30", "2012-12-03", "2012-12-04", "2012-12-05", "2012-12-06", "2012-12-07", "2012-12-10", "2012-12-11", "2012-12-12", "2012-12-13", "2012-12-14", "2012-12-17", "2012-12-18", "2012-12-19", "2012-12-20", "2012-12-21", "2012-12-24", "2012-12-25", "2012-12-26", "2012-12-27", "2012-12-28", "2012-12-31", "2013-01-04", "2013-01-07", "2013-01-08", "2013-01-09", "2013-01-10", "2013-01-11", "2013-01-14", "2013-01-15", "2013-01-16", "2013-01-17", "2013-01-18", "2013-01-21", "2013-01-22", "2013-01-23", "2013-01-24", "2013-01-25", "2013-01-28", "2013-01-29", "2013-01-30", "2013-01-31", "2013-02-01", "2013-02-04", "2013-02-05", "2013-02-06", "2013-02-07", "2013-02-08", "2013-02-18", "2013-02-19", "2013-02-20", "2013-02-21", "2013-02-22", "2013-02-25", "2013-02-26", "2013-02-27", "2013-02-28", "2013-03-01", "2013-03-04", "2013-03-05", "2013-03-06", "2013-03-07", "2013-03-08", "2013-03-11", "2013-03-12", "2013-03-13", "2013-03-14", "2013-03-15", "2013-03-18", "2013-03-19", "2013-03-20", "2013-03-21", "2013-03-22", "2013-03-25", "2013-03-26", "2013-03-27", "2013-03-28", "2013-03-29", "2013-04-01", "2013-04-02", "2013-04-03", "2013-04-08", "2013-04-09", "2013-04-10", "2013-04-11", "2013-04-12", "2013-04-15", "2013-04-16", "2013-04-17", "2013-04-18", "2013-04-19", "2013-04-22", "2013-04-23", "2013-04-24", "2013-04-25", "2013-04-26", "2013-05-02", "2013-05-03", "2013-05-06", "2013-05-07", "2013-05-08", "2013-05-09", "2013-05-10", "2013-05-13", "2013-05-14", "2013-05-15", "2013-05-16" ]
[ 6.182073956243452, 6.193222446803915, 6.199117739915619, 6.196911024891086, 6.194699633525411, 6.182073956243452, 6.185059198131623, 6.1998523660994795, 6.185059198131623, 6.182073956243452, 6.164734847926464, 6.160925214396006, 6.160161627468067, 6.159397245676883, 6.17306501064334, 6.164734847926464, 6.17306501064334, 6.1632126935583855, 6.167013429363625, 6.160161627468067, 6.133059590934284, 6.137758155114471, 6.118830189249538, 6.129914977653445, 6.182821205829832, 6.191743074773303, 6.228797944668175, 6.249970222941867, 6.235196691276309, 6.244367851345582, 6.23164690989564, 6.308291683310719, 6.310923409276651, 6.312892396603206, 6.308291683310719, 6.303669705586196, 6.287658726069888, 6.291015653079602, 6.323329579702112, 6.320730523753113, 6.327861780916554, 6.335583898444391, 6.362150994855149, 6.360276562901419, 6.379478092001616, 6.360901706428681, 6.352113235256797, 6.352743501307603, 6.331730293549342, 6.426806529844652, 6.456779859601735, 6.4686344682852726, 6.464134929903558, 6.496852061122307, 6.568931619932842, 6.607761730366204, 6.586542206881447, 6.5561599831866975, 6.540615627635582, 6.63616319888448, 6.650768838064696, 6.648427529632744, 6.63758602467092, 6.698712345045996, 6.679809842046767, 6.669305050922494, 6.6729714922299985, 6.625666998728501, 6.62085929747989, 6.6280621431596645, 6.623746584741109, 6.598933870236641, 6.563842550425371, 6.539047949646731, 6.584545091337871, 6.625666998728501, 6.633787402244608, 6.723807200118049, 6.726412523006333, 6.66792680527515, 6.763445897661596, 6.776729544572538, 6.755474350080675, 6.717701666741853, 6.707589456050399, 6.666546530166103, 6.683438039164965, 6.664241786979932, 6.688405273067133, 6.6493647886057525, 6.656365919322517, 6.728145601716648, 6.722066579721213, 6.72511071002537, 6.713317617739585, 6.685698886496555, 6.68615041827614, 6.585044813310595, 6.590027384380533, 6.603357609449508, 6.60580672247457, 6.606295799086196, 6.580539132284615, 6.581040720994478, 6.553586050258182, 6.554101338641953, 6.527474906254496, 6.5093217413367475, 6.519506810325126, 6.505543074441791, 6.538001319241483, 6.5959738012910405, 6.595479649033867, 6.536953592253213, 6.553586050258182, 6.523764341539282, 6.51683650804944, 6.52800382300163, 6.570453318235044, 6.599426318946733, 6.596467709482362, 6.602866957724539, 6.590524237573798, 6.593500457590805, 6.580037291857255, 6.547899854100204, 6.548418080099739, 6.599426318946733 ]
[ 6.1692871096988915, 6.180328613269684, 6.191496333966037, 6.1964200270288785, 6.196911092748056, 6.191249532262719, 6.1872921244931645, 6.189025434853938, 6.190014609252265, 6.189025434853938, 6.177329402332483, 6.1692871096988915, 6.161942564699146, 6.160161557071001, 6.164227650421466, 6.165748191820813, 6.170295992765544, 6.167013569196347, 6.167771943931788, 6.163466511824678, 6.153518697779476, 6.143729879355317, 6.129914977653446, 6.128864571915818, 6.144247506317388, 6.168529813781225, 6.201319663627606, 6.223792525484862, 6.238027640839899, 6.243196786241924, 6.2370848594518105, 6.262001732341481, 6.284290616492705, 6.310704272282546, 6.310704272282546, 6.30829168331072, 6.299912385829835, 6.294138490268999, 6.300797782358975, 6.311798993420949, 6.323978304516164, 6.32807713102291, 6.341973696543162, 6.352743559372984, 6.3673393141439245, 6.3669252125805595, 6.364229508001808, 6.355260832330535, 6.345576534477632, 6.371264493464228, 6.406512206675586, 6.450894766010167, 6.463195017837689, 6.476645642855838, 6.510936780965299, 6.558898361146471, 6.587871267166313, 6.583711850405555, 6.56128824705256, 6.578530026092116, 6.610362521182132, 6.645140339765023, 6.6456106004038995, 6.661931804924454, 6.672361330355411, 6.6826832025916305, 6.674038275214813, 6.656210881403176, 6.640110533951152, 6.62486729649503, 6.624227056227765, 6.616996344508155, 6.595809111002321, 6.567577083771556, 6.5626513697623405, 6.5837118964957995, 6.6148977480306925, 6.662086001100055, 6.6955866572029255, 6.706410400754293, 6.720031999115801, 6.737195441189794, 6.7652550626210886, 6.750265642148002, 6.727134994203925, 6.69752277029518, 6.686000013552974, 6.671445473355057, 6.67874920159452, 6.667466882836841, 6.664856921728288, 6.678597595643119, 6.702716795644204, 6.72511071002537, 6.720177452172873, 6.7081784627936205, 6.695139284633318, 6.653415822771467, 6.621501608101146, 6.592839855662979, 6.599754574126436, 6.605154202908134, 6.5976193504978, 6.589364391722219, 6.571803966656301, 6.562991825017459, 6.545131149872709, 6.530468651978424, 6.518795406961832, 6.511474614450936, 6.521105497223441, 6.547208372471295, 6.576852782520639, 6.576516968110572, 6.562310751470707, 6.538175809613176, 6.531523143339731, 6.522878812709185, 6.538699146333555, 6.566390299056392, 6.588866915924823, 6.599590414641341, 6.596632336849509, 6.595644393586243, 6.5880373157254795, 6.5739949684296715, 6.558898408394683, 6.565541786178331 ]
[ 6.160925214396006, 6.17004381861244, 6.180128945484255, 6.1874407451856515, 6.193222405939276, 6.193222405939276, 6.191595078525982, 6.191743156623574, 6.189371764041915, 6.186845910502178, 6.183418479922395, 6.178630185703555, 6.170648812746521, 6.16549491008607, 6.163669562153169, 6.163669562153169, 6.166102661714048, 6.166710002241769, 6.168226762694605, 6.165646903627856, 6.159397330217952, 6.152338829915508, 6.143522753524632, 6.136037939349922, 6.140722519998689, 6.1526467761195915, 6.171253399311663, 6.197500067039404, 6.218041238447094, 6.230223382786565, 6.238027627815198, 6.254290397336065, 6.266728368770842, 6.282264242219973, 6.294895416176242, 6.308818582874079, 6.304728068725162, 6.300753500563814, 6.3028752432718775, 6.305388981886938, 6.310266072284605, 6.3198192469253, 6.334044238060067, 6.34146401958309, 6.353247497938324, 6.359776097357726, 6.3630244828442555, 6.361151689002898, 6.355512205669952, 6.365391618581803, 6.3852283950471715, 6.408858193143343, 6.430894078248715, 6.462894065540382, 6.491929968835085, 6.522914254799898, 6.546343390558879, 6.563944577574017, 6.572276248967908, 6.586043232815814, 6.594985170437082, 6.607566414981052, 6.623554366921006, 6.654596905965311, 6.663318425868378, 6.667006765735227, 6.6718729579802085, 6.669580548387015, 6.654037642451004, 6.6436340699911245, 6.634453183944086, 6.619508940695662, 6.607371088447897, 6.591318744453847, 6.582443970838071, 6.582844553773256, 6.590027356900485, 6.623265997477834, 6.660450609434403, 6.676442147336981, 6.704136767420642, 6.732379059398751, 6.738738649787651, 6.737023824712315, 6.744547147333229, 6.72554482001659, 6.706616829695776, 6.688134988688137, 6.682169673278878, 6.670498173363964, 6.668478331502344, 6.6777177436747035, 6.689395790767195, 6.696838104974974, 6.709355460902835, 6.714985804279106, 6.706616805239895, 6.680264115483434, 6.653478040195402, 6.631119675678305, 6.614768441109132, 6.598145393024819, 6.597257591943233, 6.59547962170324, 6.585643957025973, 6.575307166700809, 6.559547614810279, 6.545408365507789, 6.532962479151094, 6.523339403188082, 6.520039957239183, 6.534224586004617, 6.551625386475881, 6.555028302980627, 6.564352610299792, 6.561595117596267, 6.545720137676224, 6.531909485847692, 6.538734032140251, 6.548210793272261, 6.5628215930533385, 6.5798363741026975, 6.592013399966542, 6.5965665164558125, 6.592707628080894, 6.583144871868608, 6.5722763049123145, 6.574095946434167 ]
[ 6.166986769898159, 6.1688701549843366, 6.171689678770931, 6.1731540291847935, 6.174503294575878, 6.1754726912302536, 6.176330354133991, 6.17864548628884, 6.179760720283303, 6.180204886453265, 6.179229946764314, 6.177992484250038, 6.176565633262043, 6.175738623577513, 6.175625796046802, 6.17540011318791, 6.176640785834135, 6.177354417392121, 6.177692266987093, 6.177429500331871, 6.175023847997243, 6.172272813622234, 6.168302534076691, 6.164962876795301, 6.1643544634015, 6.164848826819807, 6.167127337609891, 6.169779055144486, 6.172386020075164, 6.175625806444323, 6.179042556185239, 6.18680871130174, 6.19469954171569, 6.202675031746812, 6.209679030501539, 6.216778700959108, 6.222573103383821, 6.228976161660581, 6.236896222545728, 6.24492952241519, 6.254498971583468, 6.264184277410548, 6.276024406772126, 6.287154241555686, 6.296896369084717, 6.30515772840546, 6.311218950167731, 6.316296512158828, 6.320958222256282, 6.330184728421506, 6.341559588388832, 6.349935544676339, 6.357865845086275, 6.367473810174327, 6.381408743279896, 6.397715679551397, 6.413197627941882, 6.426543132338397, 6.43742862156842, 6.453794189303596, 6.470456534758731, 6.486377297516611, 6.500283135625506, 6.517638318159524, 6.532778269341333, 6.54787387842286, 6.563306680598192, 6.575937470684482, 6.588983044021639, 6.59841649027303, 6.6062714117695345, 6.612316816694252, 6.616827009997725, 6.618736493527471, 6.619484786778738, 6.6203771869902805, 6.62271293271882, 6.6312150648564, 6.64049648432042, 6.642101890271104, 6.64809930079432, 6.654923028677666, 6.661052603062265, 6.662047432976374, 6.663480100517534, 6.663341550296721, 6.66387257546917, 6.665763498039369, 6.669098479567468, 6.670131220606575, 6.671712685322504, 6.678104671372567, 6.685721511629837, 6.694512725621079, 6.700649839332806, 6.703515771211568, 6.706019505970652, 6.699403143319992, 6.6928324075963985, 6.6897782146100635, 6.681897666684176, 6.673245912051211, 6.66449558548109, 6.657737080232624, 6.650207467759081, 6.644787522950238, 6.637254217384655, 6.629854797075072, 6.621581867928233, 6.614671456646872, 6.6088354319437155, 6.601836062825058, 6.595108833516465, 6.585294477143322, 6.576869572601594, 6.568500055442712, 6.559701338602299, 6.5568539001795205, 6.555851520528565, 6.555645776110872, 6.555156971401169, 6.554976826707448, 6.555491441791127, 6.556134342007258, 6.557470247427883, 6.557162124838967, 6.558188845325342, 6.562668390571193 ]
[ 6.164582547476656, 6.163526585116217, 6.163529616048607, 6.163960251828741, 6.164742472150654, 6.165923076725096, 6.167529684372236, 6.169563213928715, 6.171513934200582, 6.173609755020053, 6.174152745014202, 6.174320759559236, 6.174887157242397, 6.174606322985832, 6.174777230629088, 6.174846444320067, 6.175017310933183, 6.175335125770073, 6.175479530356754, 6.175049638638938, 6.17336659230814, 6.171782104179615, 6.169488960781906, 6.1679741150233784, 6.168226748728288, 6.168984267125873, 6.171731766027465, 6.17519945881184, 6.177754822277121, 6.180453404363853, 6.182148788973637, 6.1862506669124215, 6.190236960153413, 6.194355083716828, 6.198358275635263, 6.202589611541261, 6.206122362858881, 6.209279084416055, 6.214092071970107, 6.218882012227211, 6.224461322250394, 6.2304132956498925, 6.237344216210378, 6.244180609307636, 6.2512728363134995, 6.257876423035468, 6.263862948259307, 6.2701332774080445, 6.275502663408533, 6.2845379849955805, 6.295429413671396, 6.306533513945187, 6.317863714332055, 6.3300343382751185, 6.343501188232242, 6.358168804754252, 6.37068700374151, 6.38121481585207, 6.391451108681867, 6.405157788867168, 6.419642189503527, 6.431651358068479, 6.442999981119402, 6.456685251172954, 6.469531863721024, 6.481920235288872, 6.4947403374699855, 6.50548893935468, 6.515070241758407, 6.524896628467587, 6.534277115024509, 6.542476456173932, 6.548677111518418, 6.554067032324123, 6.560418323809382, 6.568660854763359, 6.5773562695920935, 6.589248365199429, 6.601639568407407, 6.609241811520797, 6.61946066785573, 6.629751306712755, 6.6392591905821225, 6.646378224728916, 6.650955964749231, 6.652887011861463, 6.656055798006528, 6.65949281443268, 6.6641956600056735, 6.664626292663437, 6.6648107933703145, 6.667528206749086, 6.670375860173133, 6.671292730641391, 6.67243763993252, 6.6729867309693525, 6.673428831518146, 6.672162979200406, 6.671201080570048, 6.670421724090131, 6.6698559276875375, 6.67008534124989, 6.670589870974483, 6.671842446304597, 6.6709108013248395, 6.668708052818484, 6.665456265165431, 6.658611464641939, 6.651921958728268, 6.6468322527650034, 6.639243424747735, 6.632898919858328, 6.627312270058244, 6.621260763327788, 6.616060593422142, 6.611384775635313, 6.605871982575406, 6.601361138225157, 6.597306934908827, 6.595594968515669, 6.593533432876812, 6.5890327946693645, 6.584328545878114, 6.5795853228555226, 6.57481949440311, 6.570013943395395, 6.565185187510097, 6.565677598507546 ]
[ 6.2118732287396865, 6.210048077311281, 6.208376881317166, 6.2068353084051715, 6.205158195067627, 6.203270965303128, 6.201380528582954, 6.199792047462456, 6.197675924829098, 6.195701326527705, 6.193671846616483, 6.191392817040491, 6.189354018321767, 6.187372459412679, 6.185758255009936, 6.184066396125945, 6.1828175686950555, 6.181726788192133, 6.1803752160004715, 6.179020985606832, 6.177226920552606, 6.175616874934143, 6.173677872350669, 6.172335886177695, 6.17217302581296, 6.172023739349423, 6.171916642269178, 6.172361819256603, 6.172605153382069, 6.173061754818915, 6.173404239334276, 6.174953172612238, 6.176972445729926, 6.1792731440534805, 6.181691620023166, 6.184424389066862, 6.1870121864171725, 6.189618305011307, 6.193029598196703, 6.196502058906705, 6.199623369392728, 6.20276027263028, 6.2066032180191835, 6.209998416813107, 6.21375630241362, 6.217222933426098, 6.220426498654609, 6.22385711740707, 6.226741154307832, 6.231291526200325, 6.236259264483342, 6.241425836698409, 6.246425700404527, 6.252283579858102, 6.259699204105886, 6.268043728701914, 6.27614914411553, 6.283503072672921, 6.290300399863201, 6.2991038703177855, 6.30792937135884, 6.316459886689177, 6.3245834443518065, 6.334097754011025, 6.343108932729216, 6.3519765787509215, 6.36080795116989, 6.368311684032009, 6.375862155138896, 6.383549547814584, 6.39131976583684, 6.39856872786902, 6.405078066557321, 6.41107979587296, 6.417744675642837, 6.42529373111132, 6.43284438880279, 6.442366478349197, 6.451808265642246, 6.460011477862627, 6.470512553431561, 6.481144677436516, 6.49141814146216, 6.500663648803839, 6.508998382923322, 6.516346193018187, 6.523516465647066, 6.530002572965457, 6.537093403329996, 6.543284027425103, 6.549721204701201, 6.556528455143718, 6.563136521048034, 6.5697350231305185, 6.576122291948569, 6.582009859459383, 6.588070483122592, 6.592294476663934, 6.596179676088787, 6.600304037874429, 6.604362465503758, 6.608315022561744, 6.611490181976637, 6.6146876191429005, 6.617189860346743, 6.619935112551377, 6.622376154930098, 6.624531199342238, 6.627096770126768, 6.628213651903592, 6.6294009651878225, 6.631326351718595, 6.633303571327833, 6.633898352813832, 6.633660482231105, 6.63235118274963, 6.631278659179499, 6.630849328337501, 6.631310455923219, 6.630706177818864, 6.6298070365011545, 6.629050494273603, 6.628277435176085, 6.626489939637926, 6.62481925730387, 6.622825176385324, 6.620770880876778, 6.6203370117307045 ]
[ 2.8018819693009878, 4.166414535752286, 5.242704908242891, 5.562099584289893, 5.377679118102545, 4.228491535082545, 3.494793104758644, 3.790713791891643, 2.861046257268636, 1.9441197962782066, 0.20161563512921676, -1.1364255914838268, -1.9635364914850004, -2.4225851077030702, -1.7441161596567316, -1.7231846235138428, -1.0958326406046792, -1.2268433701866877, -0.9924707511294644, -1.185465148850418, -2.8339289330500765, -3.408818894599075, -4.657993325118669, -4.499258977837212, -0.916810709448928, 1.9941723255283899, 6.127778445820748, 9.827475117107902, 10.684207920513522, 11.25953735966545, 10.171414628720735, 14.076556539158156, 15.888291625438018, 16.210541867835865, 15.083689364910576, 13.073260026061863, 9.799734584394766, 7.222713125175336, 7.2323204422747835, 6.399215565077384, 5.759539162361577, 5.3076841809163255, 6.370227538483768, 6.234112020759888, 6.909388307438803, 5.225744943541571, 2.8786402657246697, 0.9247055161040123, -2.2522384096326533, 2.655811910259523, 7.612563422813274, 10.891409476153932, 11.582937763143455, 13.683504285779016, 20.127144040314306, 26.185271955255303, 26.038013728002625, 21.164807093674426, 14.921788797921906, 18.36309876453491, 20.218802905857203, 19.275225451484516, 15.75158513029227, 17.9620741626769, 15.530114078995268, 11.157672766658493, 7.204019692582833, -1.3287896970877426, -8.079969869958177, -12.187903664558505, -15.504044558954647, -20.05384304266981, -25.969884327284348, -31.35720615064281, -29.734043962757553, -23.964993645565272, -18.938552851086, -6.241214288328685, 1.7481623681523288, 0.038655036728712844, 8.452758228182077, 14.164263042790992, 14.01808255275941, 8.46786014806537, 2.8031537060559373, -5.7822675298038035, -9.825400930573338, -14.43457097225874, -14.737890744590302, -18.66428545804871, -19.996245630064593, -12.892077645994, -8.876831697396632, -6.018359731421455, -5.590821419479468, -8.31255470779783, -9.937885192087997, -20.648422155150314, -26.1490715042112, -27.251431393709773, -26.492864308321128, -24.731962546149845, -24.82573050903504, -23.573497744250687, -24.028850747527528, -22.936530853696453, -23.279951541061187, -23.6673235275223, -21.56100782859358, -20.030606750211156, -14.879002569156981, -5.246855574109269, 1.3911452067756116, 0.5379911795426864, 1.81995596533406, 0.259729360910093, -0.9692734253221857, -0.3542746445764422, 4.201426890827129, 9.870612404181479, 12.963175728875143, 15.126324047122285, 14.804624360492692, 14.339842889454882, 12.253466068518637, 7.570042363459223, 4.441946315879125, 7.059508088436532 ]
000001.SZ
[ 6.603357609449508, 6.631882534449845, 6.63758602467092, 6.64042561730842, 6.609713058380216, 6.617963516030828, 6.604827851078069, 6.661006298879019, 6.64608059669819, 6.642314165866866, 6.632359157533011, 6.628540457966703 ]
[ "2013-05-17", "2013-05-20", "2013-05-21", "2013-05-22", "2013-05-23", "2013-05-24", "2013-05-27", "2013-05-28", "2013-05-29", "2013-05-30", "2013-05-31", "2013-06-03" ]
[ "2013-02-08", "2013-02-18", "2013-02-19", "2013-02-20", "2013-02-21", "2013-02-22", "2013-02-25", "2013-02-26", "2013-02-27", "2013-02-28", "2013-03-01", "2013-03-04", "2013-03-05", "2013-03-06", "2013-03-07", "2013-03-08", "2013-03-11", "2013-03-12", "2013-03-13", "2013-03-14", "2013-03-15", "2013-03-18", "2013-03-19", "2013-03-20", "2013-03-21", "2013-03-22", "2013-03-25", "2013-03-26", "2013-03-27", "2013-03-28", "2013-03-29", "2013-04-01", "2013-04-02", "2013-04-03", "2013-04-08", "2013-04-09", "2013-04-10", "2013-04-11", "2013-04-12", "2013-04-15", "2013-04-16", "2013-04-17", "2013-04-18", "2013-04-19", "2013-04-22", "2013-04-23", "2013-04-24", "2013-04-25", "2013-04-26", "2013-05-02", "2013-05-03", "2013-05-06", "2013-05-07", "2013-05-08", "2013-05-09", "2013-05-10", "2013-05-13", "2013-05-14", "2013-05-15", "2013-05-16", "2013-05-17", "2013-05-20", "2013-05-21", "2013-05-22", "2013-05-23", "2013-05-24", "2013-05-27", "2013-05-28", "2013-05-29", "2013-05-30", "2013-05-31", "2013-06-03", "2013-06-04", "2013-06-05", "2013-06-06", "2013-06-07", "2013-06-13", "2013-06-14", "2013-06-17", "2013-06-18", "2013-06-19", "2013-06-20", "2013-06-21", "2013-06-24", "2013-06-25", "2013-06-26", "2013-06-27", "2013-06-28", "2013-07-01", "2013-07-02", "2013-07-03", "2013-07-04", "2013-07-05", "2013-07-08", "2013-07-09", "2013-07-10", "2013-07-11", "2013-07-12", "2013-07-15", "2013-07-16", "2013-07-17", "2013-07-18", "2013-07-19", "2013-07-22", "2013-07-23", "2013-07-24", "2013-07-25", "2013-07-26", "2013-07-29", "2013-07-30", "2013-07-31", "2013-08-01", "2013-08-02", "2013-08-05", "2013-08-06", "2013-08-07", "2013-08-08", "2013-08-09", "2013-08-12", "2013-08-13", "2013-08-14", "2013-08-15", "2013-08-16", "2013-08-19", "2013-08-20", "2013-08-21", "2013-08-22", "2013-08-23" ]
[ 6.62085929747989, 6.6280621431596645, 6.623746584741109, 6.598933870236641, 6.563842550425371, 6.539047949646731, 6.584545091337871, 6.625666998728501, 6.633787402244608, 6.723807200118049, 6.726412523006333, 6.66792680527515, 6.763445897661596, 6.776729544572538, 6.755474350080675, 6.717701666741853, 6.707589456050399, 6.666546530166103, 6.683438039164965, 6.664241786979932, 6.688405273067133, 6.6493647886057525, 6.656365919322517, 6.728145601716648, 6.722066579721213, 6.72511071002537, 6.713317617739585, 6.685698886496555, 6.68615041827614, 6.585044813310595, 6.590027384380533, 6.603357609449508, 6.60580672247457, 6.606295799086196, 6.580539132284615, 6.581040720994478, 6.553586050258182, 6.554101338641953, 6.527474906254496, 6.5093217413367475, 6.519506810325126, 6.505543074441791, 6.538001319241483, 6.5959738012910405, 6.595479649033867, 6.536953592253213, 6.553586050258182, 6.523764341539282, 6.51683650804944, 6.52800382300163, 6.570453318235044, 6.599426318946733, 6.596467709482362, 6.602866957724539, 6.590524237573798, 6.593500457590805, 6.580037291857255, 6.547899854100204, 6.548418080099739, 6.599426318946733, 6.603357609449508, 6.631882534449845, 6.63758602467092, 6.64042561730842, 6.609713058380216, 6.617963516030828, 6.604827851078069, 6.661006298879019, 6.64608059669819, 6.642314165866866, 6.632359157533011, 6.628540457966703, 6.639006828900125, 6.623746584741109, 6.590524237573798, 6.5602647432325965, 6.521637841751998, 6.535904911423275, 6.545304400689528, 6.570453318235044, 6.545304400689528, 6.481219791319378, 6.4901245691190965, 6.384567052172533, 6.367676421283851, 6.345385627643272, 6.328856360788579, 6.366673863467171, 6.344360459493257, 6.328856360788579, 6.30032825881702, 6.304606376843774, 6.304606376843774, 6.263206053644477, 6.2643178396510075, 6.307802951590746, 6.403113164522924, 6.403113164522924, 6.419420496091658, 6.406974206052914, 6.383581294259087, 6.351514314917004, 6.310989340797799, 6.309928278176517, 6.365670299519526, 6.345385627643272, 6.350495588268512, 6.333014406470644, 6.308866270514945, 6.337155234376413, 6.327814097632134, 6.361646114550679, 6.351514314917004, 6.3636603174442365, 6.361646114550679, 6.362653723124034, 6.358617355996626, 6.354564630559187, 6.402145528866374, 6.418468519478266, 6.411779514906471, 6.389480982605013, 6.4260587534976805, 6.44571299396546, 6.464988535113158, 6.4567731092553675, 6.460432640371358, 6.429832213619727 ]
[ 6.640110533951152, 6.62486729649503, 6.624227056227765, 6.616996344508155, 6.595809111002321, 6.567577083771556, 6.5626513697623405, 6.5837118964957995, 6.6148977480306925, 6.662086001100055, 6.6955866572029255, 6.706410400754293, 6.720031999115801, 6.737195441189794, 6.7652550626210886, 6.750265642148002, 6.727134994203925, 6.69752277029518, 6.686000013552974, 6.671445473355057, 6.67874920159452, 6.667466882836841, 6.664856921728288, 6.678597595643119, 6.702716795644204, 6.72511071002537, 6.720177452172873, 6.7081784627936205, 6.695139284633318, 6.653415822771467, 6.621501608101146, 6.592839855662979, 6.599754574126436, 6.605154202908134, 6.5976193504978, 6.589364391722219, 6.571803966656301, 6.562991825017459, 6.545131149872709, 6.530468651978424, 6.518795406961832, 6.511474614450936, 6.521105497223441, 6.547208372471295, 6.576852782520639, 6.576516968110572, 6.562310751470707, 6.538175809613176, 6.531523143339731, 6.522878812709185, 6.538699146333555, 6.566390299056392, 6.588866915924823, 6.599590414641341, 6.596632336849509, 6.595644393586243, 6.5880373157254795, 6.5739949684296715, 6.558898408394683, 6.565541786178331, 6.584045257742891, 6.611660406847895, 6.624387132600956, 6.636637699119199, 6.629337273355364, 6.622785125950492, 6.610849509836854, 6.6282216509343534, 6.63758602467092, 6.6498329810243835, 6.640268044483578, 6.634421465067957, 6.633311503431804, 6.630451608564263, 6.61796347149252, 6.591848065234235, 6.557872407087223, 6.539396534981218, 6.5343296800239825, 6.550660818487209, 6.5537578425569185, 6.533027162273156, 6.505953751758688, 6.453100031725212, 6.415607358083032, 6.366004990052829, 6.347432758036429, 6.34709185079659, 6.346750827299371, 6.346750827299371, 6.324680953547344, 6.31134277829587, 6.3031823701220375, 6.290995827097985, 6.2775630538812175, 6.278658938162519, 6.326770866216207, 6.372341495503716, 6.408578542704896, 6.409860194299302, 6.403435501782732, 6.380947958857177, 6.349135436594925, 6.3243321997770785, 6.329203481129195, 6.340592727393557, 6.353887663602611, 6.34299210763664, 6.330937574468772, 6.326422900290469, 6.324681013265266, 6.3423071409103375, 6.347091792402111, 6.3589543573223395, 6.3589543573223395, 6.362653723124034, 6.360973868607132, 6.358617355996626, 6.372008919385425, 6.392091916650752, 6.410820287682172, 6.406652952598396, 6.409219546392455, 6.420688281641698, 6.4457130468758725, 6.455856051549886, 6.460737075831515, 6.449105457301423 ]
[ 6.654037642451004, 6.6436340699911245, 6.634453183944086, 6.619508940695662, 6.607371088447897, 6.591318744453847, 6.582443970838071, 6.582844553773256, 6.590027356900485, 6.623265997477834, 6.660450609434403, 6.676442147336981, 6.704136767420642, 6.732379059398751, 6.738738649787651, 6.737023824712315, 6.744547147333229, 6.72554482001659, 6.706616829695776, 6.688134988688137, 6.682169673278878, 6.670498173363964, 6.668478331502344, 6.6777177436747035, 6.689395790767195, 6.696838104974974, 6.709355460902835, 6.714985804279106, 6.706616805239895, 6.680264115483434, 6.653478040195402, 6.631119675678305, 6.614768441109132, 6.598145393024819, 6.597257591943233, 6.59547962170324, 6.585643957025973, 6.575307166700809, 6.559547614810279, 6.545408365507789, 6.532962479151094, 6.523339403188082, 6.520039957239183, 6.534224586004617, 6.551625386475881, 6.555028302980627, 6.564352610299792, 6.561595117596267, 6.545720137676224, 6.531909485847692, 6.538734032140251, 6.548210793272261, 6.5628215930533385, 6.5798363741026975, 6.592013399966542, 6.5965665164558125, 6.592707628080894, 6.583144871868608, 6.5722763049123145, 6.574095946434167, 6.576113906922154, 6.586741616533584, 6.604631880518626, 6.622688876015694, 6.624707252733469, 6.627583572990944, 6.622207753429988, 6.6270089916020645, 6.628157850877574, 6.634643318390266, 6.637491241310379, 6.642125458385398, 6.637680799048428, 6.633216296485644, 6.622977465085745, 6.6088354184597, 6.587937680719494, 6.5671025482594985, 6.551005417951475, 6.546862480961271, 6.54384807374724, 6.536069491079692, 6.527081042051445, 6.49637128879992, 6.456038147897268, 6.415607336272018, 6.384961015948145, 6.358819639676505, 6.350699381728927, 6.342923596890194, 6.334051159917392, 6.329272926407156, 6.316699416070794, 6.300542609132737, 6.2876002368363615, 6.289118843737627, 6.30992835090306, 6.330313635349507, 6.361444574557915, 6.3888926111951845, 6.4033065793466974, 6.393199573770711, 6.3752627472281125, 6.353345690242459, 6.344770687996353, 6.336948484673865, 6.336741833821849, 6.341073087724039, 6.340867287556896, 6.335086945999048, 6.331561065222279, 6.3338439094004055, 6.337568287241818, 6.348454701362722, 6.353345655424202, 6.360233858443664, 6.359627984855129, 6.360233858443663, 6.368077025909126, 6.379628652246951, 6.389480949022463, 6.3955409914688035, 6.409668010107275, 6.418468519478266, 6.427947263432809, 6.436963114924527, 6.450889607575423, 6.451626909552849 ]
[ 6.588983044021639, 6.59841649027303, 6.6062714117695345, 6.612316816694252, 6.616827009997725, 6.618736493527471, 6.619484786778738, 6.6203771869902805, 6.62271293271882, 6.6312150648564, 6.64049648432042, 6.642101890271104, 6.64809930079432, 6.654923028677666, 6.661052603062265, 6.662047432976374, 6.663480100517534, 6.663341550296721, 6.66387257546917, 6.665763498039369, 6.669098479567468, 6.670131220606575, 6.671712685322504, 6.678104671372567, 6.685721511629837, 6.694512725621079, 6.700649839332806, 6.703515771211568, 6.706019505970652, 6.699403143319992, 6.6928324075963985, 6.6897782146100635, 6.681897666684176, 6.673245912051211, 6.66449558548109, 6.657737080232624, 6.650207467759081, 6.644787522950238, 6.637254217384655, 6.629854797075072, 6.621581867928233, 6.614671456646872, 6.6088354319437155, 6.601836062825058, 6.595108833516465, 6.585294477143322, 6.576869572601594, 6.568500055442712, 6.559701338602299, 6.5568539001795205, 6.555851520528565, 6.555645776110872, 6.555156971401169, 6.554976826707448, 6.555491441791127, 6.556134342007258, 6.557470247427883, 6.557162124838967, 6.558188845325342, 6.562668390571193, 6.5668482301019235, 6.57316123345526, 6.578203218612359, 6.580514025436597, 6.581241327637901, 6.585269510113416, 6.587813155131478, 6.594688421944209, 6.601049857917655, 6.606662550986636, 6.609737375381496, 6.611198260443662, 6.613337042770163, 6.614380466925581, 6.614380466925581, 6.612778484624334, 6.610029725872213, 6.6094693168207845, 6.609323070318136, 6.607908266105332, 6.605097109176583, 6.597888229691703, 6.590729843613427, 6.578796386370377, 6.567648345847291, 6.555024119520653, 6.542269094109482, 6.52780922966846, 6.513042994000501, 6.497613665548664, 6.481317133765367, 6.465157744331598, 6.448103040748251, 6.429897155801895, 6.413419931815714, 6.400415489297616, 6.394086776396105, 6.3868959943077925, 6.379942605458837, 6.370777379502366, 6.361847795181561, 6.3549707386031615, 6.345539347351011, 6.341793151819298, 6.341690313484698, 6.341690313484698, 6.342769536112482, 6.341073096536089, 6.3393222405904295, 6.339734487759615, 6.341073105348139, 6.343898904957501, 6.346204997369803, 6.351056033798094, 6.355731548307827, 6.358415161298013, 6.356137078665956, 6.353650582048962, 6.352735618900745, 6.353345681537895, 6.354818470672425, 6.3567450616793835, 6.362553016566587, 6.369428311205087, 6.374616133260677, 6.3803215086290015, 6.385945314292107, 6.390754662463858 ]
[ 6.515070241758407, 6.524896628467587, 6.534277115024509, 6.542476456173932, 6.548677111518418, 6.554067032324123, 6.560418323809382, 6.568660854763359, 6.5773562695920935, 6.589248365199429, 6.601639568407407, 6.609241811520797, 6.61946066785573, 6.629751306712755, 6.6392591905821225, 6.646378224728916, 6.650955964749231, 6.652887011861463, 6.656055798006528, 6.65949281443268, 6.6641956600056735, 6.664626292663437, 6.6648107933703145, 6.667528206749086, 6.670375860173133, 6.671292730641391, 6.67243763993252, 6.6729867309693525, 6.673428831518146, 6.672162979200406, 6.671201080570048, 6.670421724090131, 6.6698559276875375, 6.67008534124989, 6.670589870974483, 6.671842446304597, 6.6709108013248395, 6.668708052818484, 6.665456265165431, 6.658611464641939, 6.651921958728268, 6.6468322527650034, 6.639243424747735, 6.632898919858328, 6.627312270058244, 6.621260763327788, 6.616060593422142, 6.611384775635313, 6.605871982575406, 6.601361138225157, 6.597306934908827, 6.595594968515669, 6.593533432876812, 6.5890327946693645, 6.584328545878114, 6.5795853228555226, 6.57481949440311, 6.570013943395395, 6.565185187510097, 6.565677598507546, 6.566135834853948, 6.5671364337167075, 6.568254567155745, 6.569456015697021, 6.570453304223423, 6.5717196103845685, 6.57343921614662, 6.577121348237467, 6.581107617452382, 6.585510852664944, 6.589231786263651, 6.593236223531409, 6.596582996985844, 6.597520720235151, 6.59735627089325, 6.59809608232851, 6.597093099320805, 6.5974713923635315, 6.598358994653353, 6.599705333646318, 6.598901031698604, 6.595175900436143, 6.59180307435231, 6.585171214351034, 6.578454186136014, 6.570991047067781, 6.563491769736546, 6.558037293477433, 6.551924730821877, 6.543603951647542, 6.534310242675937, 6.52399986581503, 6.513367450640023, 6.5014025570613585, 6.490494302363352, 6.480345488013999, 6.47342535661705, 6.464242485854098, 6.456101022877298, 6.4476447485888135, 6.438774545067215, 6.428975760689721, 6.417408845530941, 6.406311689305762, 6.398209019813477, 6.390600876231455, 6.384605552249474, 6.377459151427515, 6.369122940505754, 6.360603724578542, 6.352735645030372, 6.348454724688701, 6.343471264311785, 6.342752416783093, 6.342546932637356, 6.343129015385189, 6.344121196002024, 6.343710753650569, 6.345692984956414, 6.3487610994748245, 6.352498278548629, 6.355308933233206, 6.359392295095468, 6.365436029744067, 6.37210872661585, 6.377117279872454, 6.379133505596626, 6.380057625188526 ]
[ 6.375862155138896, 6.383549547814584, 6.39131976583684, 6.39856872786902, 6.405078066557321, 6.41107979587296, 6.417744675642837, 6.42529373111132, 6.43284438880279, 6.442366478349197, 6.451808265642246, 6.460011477862627, 6.470512553431561, 6.481144677436516, 6.49141814146216, 6.500663648803839, 6.508998382923322, 6.516346193018187, 6.523516465647066, 6.530002572965457, 6.537093403329996, 6.543284027425103, 6.549721204701201, 6.556528455143718, 6.563136521048034, 6.5697350231305185, 6.576122291948569, 6.582009859459383, 6.588070483122592, 6.592294476663934, 6.596179676088787, 6.600304037874429, 6.604362465503758, 6.608315022561744, 6.611490181976637, 6.6146876191429005, 6.617189860346743, 6.619935112551377, 6.622376154930098, 6.624531199342238, 6.627096770126768, 6.628213651903592, 6.6294009651878225, 6.631326351718595, 6.633303571327833, 6.633898352813832, 6.633660482231105, 6.63235118274963, 6.631278659179499, 6.630849328337501, 6.631310455923219, 6.630706177818864, 6.6298070365011545, 6.629050494273603, 6.628277435176085, 6.626489939637926, 6.62481925730387, 6.622825176385324, 6.620770880876778, 6.6203370117307045, 6.620047661759647, 6.620111968001343, 6.620345047356068, 6.621035927410305, 6.621774480764543, 6.623033578081055, 6.623362127650587, 6.623962849828151, 6.624171014590285, 6.622728972415725, 6.621068049287936, 6.620393261973814, 6.618140682630568, 6.615366264014403, 6.612446436517691, 6.609745496634229, 6.606621816426427, 6.604452281583505, 6.602122544221226, 6.6005335786467985, 6.598104300946754, 6.595385456428162, 6.592668627882092, 6.587103868484361, 6.581395679513659, 6.575297417630277, 6.569171671652337, 6.56404354834716, 6.558576938968897, 6.554701679576794, 6.5503496419617475, 6.545800727170851, 6.541187536082864, 6.5360080838557675, 6.531272770735038, 6.52707584011005, 6.5246821121192, 6.522273776890555, 6.520556380740034, 6.51895180423293, 6.516830173349227, 6.514474894700026, 6.511003486939732, 6.50647937140758, 6.502731928284797, 6.499720634942271, 6.4964826095886, 6.4935037808537865, 6.490295281459672, 6.487283768430758, 6.483373964740445, 6.479405009296952, 6.475326028938166, 6.471289757685523, 6.467441016916756, 6.463536177190213, 6.459809890699437, 6.456605050188705, 6.454115904625472, 6.450920505149153, 6.447530530909415, 6.443207268746749, 6.439340493522029, 6.435728377634459, 6.433052385469484, 6.430062800817557, 6.4273903887830235, 6.423035680392298 ]
[ -8.079969869958177, -12.187903664558505, -15.504044558954647, -20.05384304266981, -25.969884327284348, -31.35720615064281, -29.734043962757553, -23.964993645565272, -18.938552851086, -6.241214288328685, 1.7481623681523288, 0.038655036728712844, 8.452758228182077, 14.164263042790992, 14.01808255275941, 8.46786014806537, 2.8031537060559373, -5.7822675298038035, -9.825400930573338, -14.43457097225874, -14.737890744590302, -18.66428545804871, -19.996245630064593, -12.892077645994, -8.876831697396632, -6.018359731421455, -5.590821419479468, -8.31255470779783, -9.937885192087997, -20.648422155150314, -26.1490715042112, -27.251431393709773, -26.492864308321128, -24.731962546149845, -24.82573050903504, -23.573497744250687, -24.028850747527528, -22.936530853696453, -23.279951541061187, -23.6673235275223, -21.56100782859358, -20.030606750211156, -14.879002569156981, -5.246855574109269, 1.3911452067756116, 0.5379911795426864, 1.81995596533406, 0.259729360910093, -0.9692734253221857, -0.3542746445764422, 4.201426890827129, 9.870612404181479, 12.963175728875143, 15.126324047122285, 14.804624360492692, 14.339842889454882, 12.253466068518637, 7.570042363459223, 4.441946315879125, 7.059508088436532, 8.83127538049371, 12.314537133552951, 14.489911067402172, 15.421444404490895, 12.257514550088395, 10.404276648828414, 7.414534775361539, 10.546857257353093, 10.402702071898906, 9.296840011563711, 7.024775322815339, 4.725044285815869, 3.902857462596579, 1.5478070456702149, -3.310177469776484, -9.105393337401352, -15.809870660424462, -18.033643370672195, -17.706850646800856, -14.32692216821617, -13.702496140441813, -18.05843359180419, -19.0071618392681, -26.893520986781937, -31.49938945881831, -34.10848778823983, -34.80439104396583, -30.235646069055136, -26.934542404523427, -24.01796068240529, -22.334817030008097, -19.15189663948736, -15.45024045263304, -14.41414120675465, -12.16383865652709, -6.336366445450935, 5.466376790865084, 13.378014068696416, 19.67243195042056, 22.34273364488618, 21.730853631970362, 18.448127846143493, 13.099760983797388, 9.539048550642008, 11.362460802248961, 10.924391448660025, 10.930002009042553, 9.548995433115913, 6.902382574176677, 7.311642046526103, 6.915326319317224, 9.149055846873267, 9.68883485609215, 10.756000886141173, 11.029935716534368, 10.990767830754407, 10.359737714990569, 9.367207523333818, 12.053950872450415, 14.568275249055034, 15.020980586681661, 12.93117916859086, 13.873734435685357, 15.368985276220956, 17.097255212112998, 16.606336971333484, 15.681137782364855, 11.73918094738344 ]
000001.SZ
[ 6.455856051549886, 6.454019566709863, 6.430773438556603, 6.4317137784220835, 6.428890263367918, 6.441999096549388, 6.483007040615837, 6.4722350054646105, 6.467712080052456, 6.562774971151126, 6.588010377161352, 6.607907503551485 ]
[ "2013-08-26", "2013-08-27", "2013-08-28", "2013-08-29", "2013-08-30", "2013-09-02", "2013-09-03", "2013-09-04", "2013-09-05", "2013-09-09", "2013-09-10", "2013-09-11" ]
[ "2013-07-25", "2013-07-26", "2013-07-29", "2013-07-30", "2013-07-31", "2013-08-01", "2013-08-02", "2013-08-05", "2013-08-06", "2013-08-07", "2013-08-08", "2013-08-09", "2013-08-12", "2013-08-13", "2013-08-14", "2013-08-15", "2013-08-16", "2013-08-19", "2013-08-20", "2013-08-21", "2013-08-22", "2013-08-23", "2013-08-26", "2013-08-27", "2013-08-28", "2013-08-29", "2013-08-30", "2013-09-02", "2013-09-03", "2013-09-04", "2013-09-05", "2013-09-09", "2013-09-10", "2013-09-11", "2013-09-12", "2013-09-13", "2013-09-16", "2013-09-17", "2013-09-18", "2013-09-23", "2013-09-24", "2013-09-25", "2013-09-26", "2013-09-27", "2013-09-30", "2013-10-08", "2013-10-09", "2013-10-10", "2013-10-11", "2013-10-14", "2013-10-15", "2013-10-16", "2013-10-17", "2013-10-18", "2013-10-21", "2013-10-22", "2013-10-23", "2013-10-24", "2013-10-25", "2013-10-28", "2013-10-29", "2013-10-30", "2013-10-31", "2013-11-01", "2013-11-04", "2013-11-05", "2013-11-06", "2013-11-07", "2013-11-08", "2013-11-11", "2013-11-12", "2013-11-13", "2013-11-14", "2013-11-15", "2013-11-18", "2013-11-19", "2013-11-20", "2013-11-21", "2013-11-22", "2013-11-25", "2013-11-26", "2013-11-27", "2013-11-28", "2013-11-29", "2013-12-02", "2013-12-03", "2013-12-04", "2013-12-05", "2013-12-06", "2013-12-09", "2013-12-10", "2013-12-11", "2013-12-12", "2013-12-13", "2013-12-16", "2013-12-17", "2013-12-18", "2013-12-19", "2013-12-20", "2013-12-23", "2013-12-24", "2013-12-25", "2013-12-26", "2013-12-27", "2013-12-30", "2013-12-31", "2014-01-02", "2014-01-03", "2014-01-06", "2014-01-07", "2014-01-08", "2014-01-09", "2014-01-10", "2014-01-13", "2014-01-14", "2014-01-15", "2014-01-16", "2014-01-17", "2014-01-20", "2014-01-21", "2014-01-22", "2014-01-23", "2014-01-24", "2014-01-27", "2014-01-28", "2014-01-29", "2014-01-30", "2014-02-07" ]
[ 6.350495588268512, 6.333014406470644, 6.308866270514945, 6.337155234376413, 6.327814097632134, 6.361646114550679, 6.351514314917004, 6.3636603174442365, 6.361646114550679, 6.362653723124034, 6.358617355996626, 6.354564630559187, 6.402145528866374, 6.418468519478266, 6.411779514906471, 6.389480982605013, 6.4260587534976805, 6.44571299396546, 6.464988535113158, 6.4567731092553675, 6.460432640371358, 6.429832213619727, 6.455856051549886, 6.454019566709863, 6.430773438556603, 6.4317137784220835, 6.428890263367918, 6.441999096549388, 6.483007040615837, 6.4722350054646105, 6.467712080052456, 6.562774971151126, 6.588010377161352, 6.607907503551485, 6.667558265452056, 6.648067419744782, 6.647310091907113, 6.615756837732512, 6.615756837732512, 6.622769036180746, 6.574250534996125, 6.554496778064384, 6.523257413859604, 6.543631662432271, 6.541949633916289, 6.569348592518727, 6.596813996128037, 6.575065240822383, 6.607907503551485, 6.5920215453143225, 6.569348592518727, 6.552832941188778, 6.551999912102788, 6.568529214053998, 6.579128565600448, 6.556157993318255, 6.599201568045269, 6.632042619776325, 6.664584260097067, 6.6419929375852425, 6.7146854458611855, 6.734321468896742, 6.698982102451434, 6.696821508989834, 6.674217519565827, 6.68156509138115, 6.643514955816505, 6.652599123565535, 6.6571103836568675, 6.662347969271654, 6.709715719045075, 6.6571103836568675, 6.642754301439898, 6.659358404783916, 6.712558551758875, 6.693210031082385, 6.705436014265015, 6.7018556922197625, 6.682296925579615, 6.669782947759171, 6.667558265452056, 6.674954748782863, 6.678632512736299, 6.677163055056794, 6.688132024147002, 6.672741555097439, 6.677163055056794, 6.664584260097067, 6.6541050963783155, 6.646552190089271, 6.6541050963783155, 6.619658587254329, 6.610268766367957, 6.596813996128037, 6.6126246010843195, 6.610268766367957, 6.613408513386447, 6.592821906623043, 6.544471688823306, 6.547824469030798, 6.526682104118498, 6.528389988009386, 6.505082917524203, 6.5309464300236755, 6.53009510589208, 6.572619269212053, 6.570985198009699, 6.546149484068284, 6.524114723289431, 6.520681214118706, 6.531797175657546, 6.536886216333008, 6.536886216333008, 6.518098360427107, 6.528389988009386, 6.524114723289431, 6.5258269938455555, 6.507699712882514, 6.491895988033082, 6.497191645454447, 6.534344933283659, 6.526682104118498, 6.523257413859604, 6.49982899466299, 6.509440297683993, 6.514644095927357, 6.500706617715237, 6.498950751213675 ]
[ 6.353887663602611, 6.34299210763664, 6.330937574468772, 6.326422900290469, 6.324681013265266, 6.3423071409103375, 6.347091792402111, 6.3589543573223395, 6.3589543573223395, 6.362653723124034, 6.360973868607132, 6.358617355996626, 6.372008919385425, 6.392091916650752, 6.410820287682172, 6.406652952598396, 6.409219546392455, 6.420688281641698, 6.4457130468758725, 6.455856051549886, 6.460737075831515, 6.449105457301423, 6.448797512288718, 6.4466393964449615, 6.446948006653667, 6.438893450966543, 6.4304598490581535, 6.434216929968591, 6.451565556862344, 6.465897259717224, 6.474338641277454, 6.501875534924367, 6.540826611504663, 6.58640132962683, 6.6217332501174635, 6.641485082952617, 6.654355935918952, 6.637157720443095, 6.626385596962318, 6.618099704900864, 6.604486947182065, 6.584251974366119, 6.5508881737244575, 6.540545658731775, 6.536322109048965, 6.5517221290495655, 6.569621569545729, 6.580479438912021, 6.593355125173455, 6.591754661518413, 6.589884248893711, 6.571530185151961, 6.558092454473729, 6.5578163116140376, 6.566614809765367, 6.567982635337774, 6.578317257491807, 6.596282619215058, 6.632299010336558, 6.646299471742393, 6.674217519565827, 6.697782321698785, 6.716100906633191, 6.710190045466589, 6.690069598026332, 6.684245744037421, 6.666567870328742, 6.659358404783916, 6.651090793203497, 6.657360427760614, 6.676672755592497, 6.676672755592497, 6.670276678388118, 6.653101366540181, 6.672002691838874, 6.688616780061059, 6.7037667596986354, 6.700180404432046, 6.696581140913896, 6.684732387054957, 6.673233785345595, 6.670770123120014, 6.673725773422333, 6.676917914379602, 6.681321027581854, 6.679366495457492, 6.679366495457492, 6.671509855086652, 6.66532858041862, 6.655107862667305, 6.651593794107438, 6.640214251502347, 6.628189028417735, 6.608957702014814, 6.606593337735525, 6.606593337735525, 6.612101516874984, 6.605540651973787, 6.583982962563614, 6.561950233535109, 6.539702374659592, 6.534344933283659, 6.520107790128931, 6.521540635952727, 6.522113239137704, 6.544751492962235, 6.558092454473729, 6.563324449945886, 6.54726650018344, 6.5303789611383145, 6.525541843369601, 6.529811072763738, 6.535192745404767, 6.530662735833611, 6.527821017413938, 6.523543265341708, 6.526112111856874, 6.51924713546284, 6.50857035914415, 6.498950701046423, 6.507989946248435, 6.519534086280614, 6.528105567540479, 6.5166605210141695, 6.510888499074394, 6.507989946248435, 6.508280194806183, 6.504791839091022 ]
[ 6.336741833821849, 6.341073087724039, 6.340867287556896, 6.335086945999048, 6.331561065222279, 6.3338439094004055, 6.337568287241818, 6.348454701362722, 6.353345655424202, 6.360233858443664, 6.359627984855129, 6.360233858443663, 6.368077025909126, 6.379628652246951, 6.389480949022463, 6.3955409914688035, 6.409668010107275, 6.418468519478266, 6.427947263432809, 6.436963114924527, 6.450889607575423, 6.451626909552849, 6.45365177018788, 6.451442650798499, 6.446268938433383, 6.440509539260612, 6.440323220412418, 6.437523943813376, 6.4434863110888685, 6.451811229021895, 6.458970497248561, 6.486394176341277, 6.516027263480252, 6.541444401048079, 6.5809112500508675, 6.615600498869624, 6.632196462000664, 6.637565795191584, 6.639094613720878, 6.630040619745871, 6.615444081980283, 6.596973272287553, 6.578804112075819, 6.56425781513777, 6.547657168402531, 6.546652317255482, 6.555327730645795, 6.5655740771864, 6.578479581046154, 6.588331857866186, 6.588331857866186, 6.5796150902428305, 6.575065185033784, 6.567052723164691, 6.5644224461977245, 6.561785232624629, 6.571148753344557, 6.587367077982679, 6.606961489089793, 6.619502803881692, 6.651241741582772, 6.678338819051417, 6.691471942491933, 6.697830350445644, 6.704005423323744, 6.697398107387432, 6.679219742005377, 6.66993106717566, 6.661900084785787, 6.659508101873199, 6.6653285974097916, 6.668003598026562, 6.666072381096539, 6.666518375727961, 6.676721783759037, 6.673332177043445, 6.683028149469572, 6.694656187754166, 6.699125959745246, 6.690601751600138, 6.685510473674714, 6.6793665205889665, 6.674659922313672, 6.673627395169262, 6.677310085439989, 6.678338819051417, 6.6787793775315505, 6.675985881797148, 6.671411233250734, 6.663093946836488, 6.659358404783916, 6.647915948185068, 6.637106669895431, 6.625714941970076, 6.6188794542915925, 6.609954316138493, 6.608695255779334, 6.605224684166319, 6.595059407031658, 6.582205732003191, 6.565574020865782, 6.548326489546349, 6.530605987336433, 6.52787791442238, 6.524286038318479, 6.53366618506295, 6.54228620838563, 6.550331855002091, 6.548995420261125, 6.54715486904473, 6.538914660985676, 6.531967237966614, 6.530095047537395, 6.528901828723415, 6.53043569335258, 6.528901828723415, 6.526682074841403, 6.520853177216302, 6.51568164350849, 6.509440297683993, 6.511525067647378, 6.511698612357355, 6.514817100236497, 6.516372704879153, 6.518787754289368, 6.514817100236497, 6.509614174759593, 6.50473358330902 ]
[ 6.342769536112482, 6.341073096536089, 6.3393222405904295, 6.339734487759615, 6.341073105348139, 6.343898904957501, 6.346204997369803, 6.351056033798094, 6.355731548307827, 6.358415161298013, 6.356137078665956, 6.353650582048962, 6.352735618900745, 6.353345681537895, 6.354818470672425, 6.3567450616793835, 6.362553016566587, 6.369428311205087, 6.374616133260677, 6.3803215086290015, 6.385945314292107, 6.390754662463858, 6.398022807507404, 6.403838186265637, 6.4088509714437745, 6.412306703413965, 6.416084719947762, 6.419943615755765, 6.426011426220652, 6.43143175319446, 6.436776102044451, 6.44737986931136, 6.457093825943208, 6.467077267511008, 6.480772410477552, 6.494150092649363, 6.505650523559404, 6.514341318218538, 6.522056040141643, 6.530478313316619, 6.536082238056445, 6.542033759323368, 6.5452270378740645, 6.549496789038847, 6.55470459518544, 6.561207404167119, 6.569184749483355, 6.575431579269695, 6.581477814622985, 6.587165946589675, 6.591901490706165, 6.591420935998082, 6.5896569122142115, 6.58768876552905, 6.583094760549387, 6.57839839707791, 6.575879199828533, 6.57673319028595, 6.579331333800265, 6.580344398985645, 6.5878093751273985, 6.597291912206951, 6.606172403159156, 6.613917827662652, 6.620475992068036, 6.6261019371591185, 6.628420682540657, 6.632234905686839, 6.634692948727376, 6.638177608343841, 6.645186628129172, 6.650184742717736, 6.654481287009771, 6.658834339733974, 6.665402996855313, 6.67196574067123, 6.677163042463338, 6.680612968275688, 6.681491897304295, 6.682845399879058, 6.680466410199128, 6.677420369222785, 6.676390689850289, 6.67539678141571, 6.676096299099901, 6.675654556718151, 6.677310098031593, 6.677898072686061, 6.677751109856717, 6.676979205182938, 6.674180656465133, 6.672372172727118, 6.670819430969093, 6.66781804358334, 6.662832919261483, 6.658721993344431, 6.6541051285963375, 6.648672791588605, 6.6419929441073675, 6.636072938776082, 6.629269537025067, 6.622108813276406, 6.613643607554071, 6.606369700919951, 6.598406271291566, 6.593261798210122, 6.587769150592414, 6.581720501082698, 6.575146605180825, 6.568775077043397, 6.562486395058891, 6.558271856807792, 6.554538342096496, 6.550582225293052, 6.546275201716409, 6.541865378878836, 6.537351459544658, 6.533029421742872, 6.530435715228134, 6.527920636225853, 6.528304699591995, 6.528219367359718, 6.5291150256925015, 6.527579125129497, 6.52655387686291, 6.523600418492244, 6.520036118477193, 6.517667218251174 ]
[ 6.384605552249474, 6.377459151427515, 6.369122940505754, 6.360603724578542, 6.352735645030372, 6.348454724688701, 6.343471264311785, 6.342752416783093, 6.342546932637356, 6.343129015385189, 6.344121196002024, 6.343710753650569, 6.345692984956414, 6.3487610994748245, 6.352498278548629, 6.355308933233206, 6.359392295095468, 6.365436029744067, 6.37210872661585, 6.377117279872454, 6.379133505596626, 6.380057625188526, 6.381343373296558, 6.382989355848, 6.384599792799743, 6.3872890277888095, 6.391146252424851, 6.395476043679064, 6.399496020393226, 6.403757668961696, 6.407680375243381, 6.415639119868229, 6.425239193093665, 6.434685508592877, 6.446731978936907, 6.456834164218804, 6.467107500640379, 6.47568865724076, 6.484256257979873, 6.492986838771965, 6.4999753587624856, 6.5063340334292095, 6.510193641009546, 6.514240357118281, 6.518414408830626, 6.524171841343718, 6.529782713657382, 6.534005660355896, 6.538773954550393, 6.5432114132689945, 6.546736093427754, 6.550610072106168, 6.553665205670685, 6.557319085884339, 6.562005259190187, 6.5658754362451015, 6.571257742707557, 6.577369813659992, 6.58339091862565, 6.588894211996944, 6.597132609486257, 6.603141813825566, 6.606987768850419, 6.610085373774, 6.610321236935626, 6.611499723475979, 6.611368846599601, 6.612624538396896, 6.614035308387874, 6.615391946510352, 6.620021947438853, 6.623389913505134, 6.6272104578702695, 6.630965122555901, 6.636621865671264, 6.640722786607591, 6.644376496732134, 6.648571917407963, 6.651040496430443, 6.653578283175754, 6.65673523022447, 6.660630073640778, 6.6646587255660235, 6.668127252211994, 6.671633080715688, 6.6752985653214525, 6.677800097768751, 6.678852793460029, 6.678510176002931, 6.678657025232505, 6.676623683021244, 6.672790755297061, 6.669881696474498, 6.66661743884172, 6.66460908537008, 6.662273331525757, 6.661302640169352, 6.6593833729475325, 6.655834258189759, 6.6521971130566415, 6.646274192065181, 6.64219601593812, 6.637897228439787, 6.633784675449795, 6.627751360584101, 6.623700216525601, 6.619139206043222, 6.613904749546369, 6.608668998376256, 6.603748647469741, 6.599227998068594, 6.594580345048459, 6.589777261777127, 6.584413305266013, 6.578939306891274, 6.57387010236684, 6.568665800369146, 6.563324421722156, 6.557843900952894, 6.5527773752082155, 6.5486052555119425, 6.5454227611107685, 6.542454486771046, 6.539196053025937, 6.535672885643728, 6.53239224784517, 6.528532226359923, 6.525342160329122 ]
[ 6.4964826095886, 6.4935037808537865, 6.490295281459672, 6.487283768430758, 6.483373964740445, 6.479405009296952, 6.475326028938166, 6.471289757685523, 6.467441016916756, 6.463536177190213, 6.459809890699437, 6.456605050188705, 6.454115904625472, 6.450920505149153, 6.447530530909415, 6.443207268746749, 6.439340493522029, 6.435728377634459, 6.433052385469484, 6.430062800817557, 6.4273903887830235, 6.423035680392298, 6.419420623743676, 6.415839501204063, 6.412053987052347, 6.408349601474976, 6.404363761974889, 6.400908542822633, 6.398852727149649, 6.397200910089883, 6.396209518201941, 6.39673133833043, 6.397574644388125, 6.398330473611761, 6.400837819494796, 6.4041119892814615, 6.407198906605893, 6.411427917860619, 6.415909689373379, 6.420862475172142, 6.425081524286144, 6.428324548588027, 6.4313220641794535, 6.434919753032718, 6.438893424330306, 6.443300495709829, 6.448212234546291, 6.45326861255998, 6.458909491647614, 6.4636087976507595, 6.466442025814138, 6.468965467444518, 6.471211557679623, 6.473948276999004, 6.477231465217211, 6.480563583653288, 6.4852515469486764, 6.490552907908175, 6.495664693290229, 6.500604278054954, 6.506886317392023, 6.513778701754033, 6.5202368784867435, 6.526226160712161, 6.531868065166272, 6.537154147603383, 6.541837337946912, 6.546498698213342, 6.551249632616523, 6.556061100885907, 6.561798970392187, 6.56657375639322, 6.5704126907147895, 6.574304857741133, 6.579263746653764, 6.584144369114981, 6.588720174732322, 6.592928570797943, 6.596481870867437, 6.599916681819873, 6.603247376174498, 6.607132360474054, 6.6107011209722595, 6.614257190695885, 6.6183207006775415, 6.622082932344538, 6.625947158822237, 6.629398100914813, 6.63208108035559, 6.634782450995547, 6.637667792231413, 6.638572533919662, 6.638929106954939, 6.638750837420893, 6.637833512234081, 6.637208737802188, 6.636647383977379, 6.636277229354539, 6.635153161417585, 6.633963847762651, 6.633234214821821, 6.632837172756264, 6.632568118970245, 6.632375892737334, 6.632196448827998, 6.632247722115809, 6.6318374643800775, 6.631388552521038, 6.630079148598468, 6.628973807291698, 6.62839494241542, 6.6281504310793915, 6.627918734179592, 6.627146026178788, 6.626359826482666, 6.625869749622352, 6.624720997684906, 6.622756031202459, 6.61999597910395, 6.617696604648042, 6.614661661609241, 6.611133214734971, 6.608196431585872, 6.6049349006213545, 6.602217615594762, 6.599439946220738, 6.59711931454442, 6.594606968157602 ]
[ 10.930002009042553, 9.548995433115913, 6.902382574176677, 7.311642046526103, 6.915326319317224, 9.149055846873267, 9.68883485609215, 10.756000886141173, 11.029935716534368, 10.990767830754407, 10.359737714990569, 9.367207523333818, 12.053950872450415, 14.568275249055034, 15.020980586681661, 12.93117916859086, 13.873734435685357, 15.368985276220956, 17.097255212112998, 16.606336971333484, 15.681137782364855, 11.73918094738344, 10.632139379874623, 9.100094770150104, 5.647210262178746, 3.096108914100828, 0.9388117621765808, 0.4061755257491484, 3.229027858379027, 3.7519297066367443, 3.318949947102407, 10.87206190809075, 17.122706373085602, 21.74314937832866, 28.999746138715352, 29.711797739072196, 28.079863690299703, 22.01941628750074, 16.506198290102688, 12.258074998425926, 3.781060093720285, -4.153449308691037, -12.29131055453253, -15.556141686948202, -17.49762936882326, -15.859735409785578, -11.953541677293849, -11.349018774363415, -7.752224386812095, -6.9966730494170974, -8.641790080121297, -11.089491542600015, -12.470727121451148, -11.517717541481446, -9.647013794268751, -10.332606061642196, -6.524636564457158, -0.9046893501605915, 5.63295171171908, 6.950096162659317, 14.523637681309097, 20.297363589724235, 18.781314564127932, 16.23539911385079, 11.053807286264131, 7.522082127595766, 0.6465833631708406, -3.2708514772978816, -5.568560661023795, -6.6433893262519135, -2.5579476981159672, -5.656072290091188, -9.131716135913045, -9.585558660294645, -4.299107851075604, -3.134322213414066, -1.3278428313217816, -0.850323000770409, -2.8683649019006765, -5.593025486985141, -7.561685431940305, -7.9672733764360615, -7.726356030388235, -7.596886634264834, -6.259872840889155, -6.904607047883697, -6.72983312107317, -7.749245474374767, -9.22248323492557, -10.583828198361793, -10.289105511509518, -13.047118351624407, -15.084983627617785, -16.902857416183423, -15.691705076895573, -14.323771457988094, -12.374961827414625, -12.371698308448513, -16.01907807909997, -17.031998343975133, -18.462906236145123, -18.026615062217992, -18.56293138404355, -15.390655693437779, -12.33531055957772, -5.610145096655486, -0.8742657193373589, 0.2818770574113856, -0.5688467779865434, -0.9920543133234716, 0.1440261516654644, 1.6758962992598825, 2.924584801321913, 2.2841679521126252, 3.021814802003341, 3.310779315490663, 3.8174700839374083, 2.7113630457868254, 0.8697430777620099, 0.45021737861753763, 3.700330420541512, 5.196530125506179, 5.875739537585154, 4.279863168333435, 4.163768687305922, 4.59915004363009, 3.7073914205413736, 3.0654214300951743 ]
000001.SZ
[ 6.515508818323398, 6.551999912102788, 6.546987398967854, 6.570167159995714, 6.558644511533707, 6.549496796193024, 6.523257413859604, 6.551999912102788, 6.531797175657546, 6.518098360427107, 6.479429188574224, 6.466805003872222 ]
[ "2014-02-10", "2014-02-11", "2014-02-12", "2014-02-13", "2014-02-14", "2014-02-17", "2014-02-18", "2014-02-19", "2014-02-20", "2014-02-21", "2014-02-24", "2014-02-25" ]
[ "2013-11-15", "2013-11-18", "2013-11-19", "2013-11-20", "2013-11-21", "2013-11-22", "2013-11-25", "2013-11-26", "2013-11-27", "2013-11-28", "2013-11-29", "2013-12-02", "2013-12-03", "2013-12-04", "2013-12-05", "2013-12-06", "2013-12-09", "2013-12-10", "2013-12-11", "2013-12-12", "2013-12-13", "2013-12-16", "2013-12-17", "2013-12-18", "2013-12-19", "2013-12-20", "2013-12-23", "2013-12-24", "2013-12-25", "2013-12-26", "2013-12-27", "2013-12-30", "2013-12-31", "2014-01-02", "2014-01-03", "2014-01-06", "2014-01-07", "2014-01-08", "2014-01-09", "2014-01-10", "2014-01-13", "2014-01-14", "2014-01-15", "2014-01-16", "2014-01-17", "2014-01-20", "2014-01-21", "2014-01-22", "2014-01-23", "2014-01-24", "2014-01-27", "2014-01-28", "2014-01-29", "2014-01-30", "2014-02-07", "2014-02-10", "2014-02-11", "2014-02-12", "2014-02-13", "2014-02-14", "2014-02-17", "2014-02-18", "2014-02-19", "2014-02-20", "2014-02-21", "2014-02-24", "2014-02-25", "2014-02-26", "2014-02-27", "2014-02-28", "2014-03-03", "2014-03-04", "2014-03-05", "2014-03-06", "2014-03-07", "2014-03-10", "2014-03-11", "2014-03-12", "2014-03-13", "2014-03-14", "2014-03-17", "2014-03-18", "2014-03-19", "2014-03-20", "2014-03-21", "2014-03-24", "2014-03-25", "2014-03-26", "2014-03-27", "2014-03-28", "2014-03-31", "2014-04-01", "2014-04-02", "2014-04-03", "2014-04-04", "2014-04-08", "2014-04-09", "2014-04-10", "2014-04-11", "2014-04-14", "2014-04-15", "2014-04-16", "2014-04-17", "2014-04-18", "2014-04-21", "2014-04-22", "2014-04-23", "2014-04-24", "2014-04-25", "2014-04-28", "2014-04-29", "2014-04-30", "2014-05-05", "2014-05-06", "2014-05-07", "2014-05-08", "2014-05-09", "2014-05-12", "2014-05-13", "2014-05-14", "2014-05-15", "2014-05-16", "2014-05-19", "2014-05-20", "2014-05-21", "2014-05-22", "2014-05-23", "2014-05-26" ]
[ 6.659358404783916, 6.712558551758875, 6.693210031082385, 6.705436014265015, 6.7018556922197625, 6.682296925579615, 6.669782947759171, 6.667558265452056, 6.674954748782863, 6.678632512736299, 6.677163055056794, 6.688132024147002, 6.672741555097439, 6.677163055056794, 6.664584260097067, 6.6541050963783155, 6.646552190089271, 6.6541050963783155, 6.619658587254329, 6.610268766367957, 6.596813996128037, 6.6126246010843195, 6.610268766367957, 6.613408513386447, 6.592821906623043, 6.544471688823306, 6.547824469030798, 6.526682104118498, 6.528389988009386, 6.505082917524203, 6.5309464300236755, 6.53009510589208, 6.572619269212053, 6.570985198009699, 6.546149484068284, 6.524114723289431, 6.520681214118706, 6.531797175657546, 6.536886216333008, 6.536886216333008, 6.518098360427107, 6.528389988009386, 6.524114723289431, 6.5258269938455555, 6.507699712882514, 6.491895988033082, 6.497191645454447, 6.534344933283659, 6.526682104118498, 6.523257413859604, 6.49982899466299, 6.509440297683993, 6.514644095927357, 6.500706617715237, 6.498950751213675, 6.515508818323398, 6.551999912102788, 6.546987398967854, 6.570167159995714, 6.558644511533707, 6.549496796193024, 6.523257413859604, 6.551999912102788, 6.531797175657546, 6.518098360427107, 6.479429188574224, 6.466805003872222, 6.474938912214121, 6.4865721372556, 6.476737412214011, 6.468618334191092, 6.463168760789978, 6.437337003782648, 6.443857769385685, 6.4466393964449615, 6.400207610180028, 6.393394915377517, 6.404079699286548, 6.424166508155213, 6.401176955984093, 6.415607303555495, 6.406974206052914, 6.393394915377517, 6.379628686162001, 6.44571299396546, 6.44571299396546, 6.427947263432809, 6.437337003782648, 6.443857769385685, 6.4447858913470295, 6.443857769385685, 6.4466393964449615, 6.4567731092553675, 6.443857769385685, 6.44571299396546, 6.4901245691190965, 6.482113738721462, 6.497191645454447, 6.500706617715237, 6.4901245691190965, 6.462257552214598, 6.464078983977541, 6.455856051549886, 6.4466393964449615, 6.436401939286913, 6.470428227437728, 6.491895988033082, 6.485682015813937, 6.487461314844769, 6.467712080052456, 6.479429188574224, 6.477635527562759, 6.464078983977541, 6.460432640371358, 6.451258421227982, 6.458604548833427, 6.469523767776738, 6.495429590820919, 6.485682015813937, 6.49278059787279, 6.482113738721462, 6.489237605563544, 6.489237605563544, 6.4865721372556, 6.49454732223811, 6.49982899466299, 6.5163727936206035, 6.5163727936206035 ]
[ 6.653101366540181, 6.672002691838874, 6.688616780061059, 6.7037667596986354, 6.700180404432046, 6.696581140913896, 6.684732387054957, 6.673233785345595, 6.670770123120014, 6.673725773422333, 6.676917914379602, 6.681321027581854, 6.679366495457492, 6.679366495457492, 6.671509855086652, 6.66532858041862, 6.655107862667305, 6.651593794107438, 6.640214251502347, 6.628189028417735, 6.608957702014814, 6.606593337735525, 6.606593337735525, 6.612101516874984, 6.605540651973787, 6.583982962563614, 6.561950233535109, 6.539702374659592, 6.534344933283659, 6.520107790128931, 6.521540635952727, 6.522113239137704, 6.544751492962235, 6.558092454473729, 6.563324449945886, 6.54726650018344, 6.5303789611383145, 6.525541843369601, 6.529811072763738, 6.535192745404767, 6.530662735833611, 6.527821017413938, 6.523543265341708, 6.526112111856874, 6.51924713546284, 6.50857035914415, 6.498950701046423, 6.507989946248435, 6.519534086280614, 6.528105567540479, 6.5166605210141695, 6.510888499074394, 6.507989946248435, 6.508280194806183, 6.504791839091022, 6.505083017245314, 6.522399466828786, 6.538295335071204, 6.5564344996977, 6.558644464273499, 6.559471931663601, 6.543911749641526, 6.541668948457491, 6.535757586659638, 6.5340622017288466, 6.510019820015903, 6.488349854605195, 6.473738009799157, 6.476138271542445, 6.479429239730438, 6.477336245394362, 6.469523716111279, 6.456467516787887, 6.448181443186762, 6.442618985017986, 6.4304598490581535, 6.413695268041557, 6.399237157550378, 6.407295191388807, 6.409860084615662, 6.4136952134096585, 6.407937072920663, 6.405367236279482, 6.393394915377517, 6.406652952598396, 6.4241665081552135, 6.439826083277229, 6.43702541275682, 6.436401992692279, 6.441999043442103, 6.444167239094932, 6.445095021065149, 6.449105510032643, 6.449105510032643, 6.448797565036179, 6.460128268661539, 6.472836437112542, 6.4898289513766, 6.493369802427377, 6.4960172874147775, 6.484494055186301, 6.47223495393904, 6.460737075831515, 6.455550178665055, 6.446330690966594, 6.451258315992346, 6.46650251403348, 6.4827093619742735, 6.488349854605195, 6.480324839618606, 6.478233720889254, 6.474938860827683, 6.473738009799157, 6.467409812737295, 6.458604548833427, 6.456773056926923, 6.459823752112326, 6.474638821786437, 6.483602132193061, 6.491305863651429, 6.486868617642532, 6.488053813115846, 6.486868617642532, 6.48834990530709, 6.4901245185071, 6.493664325003193, 6.503626327818573, 6.51088854864632 ]
[ 6.666518375727961, 6.676721783759037, 6.673332177043445, 6.683028149469572, 6.694656187754166, 6.699125959745246, 6.690601751600138, 6.685510473674714, 6.6793665205889665, 6.674659922313672, 6.673627395169262, 6.677310085439989, 6.678338819051417, 6.6787793775315505, 6.675985881797148, 6.671411233250734, 6.663093946836488, 6.659358404783916, 6.647915948185068, 6.637106669895431, 6.625714941970076, 6.6188794542915925, 6.609954316138493, 6.608695255779334, 6.605224684166319, 6.595059407031658, 6.582205732003191, 6.565574020865782, 6.548326489546349, 6.530605987336433, 6.52787791442238, 6.524286038318479, 6.53366618506295, 6.54228620838563, 6.550331855002091, 6.548995420261125, 6.54715486904473, 6.538914660985676, 6.531967237966614, 6.530095047537395, 6.528901828723415, 6.53043569335258, 6.528901828723415, 6.526682074841403, 6.520853177216302, 6.51568164350849, 6.509440297683993, 6.511525067647378, 6.511698612357355, 6.514817100236497, 6.516372704879153, 6.518787754289368, 6.514817100236497, 6.509614174759593, 6.50473358330902, 6.50787386301012, 6.516545439990998, 6.523085922505945, 6.537055473409454, 6.548828229527907, 6.555493809890726, 6.549830897678663, 6.55083256149293, 6.543127336479146, 6.5350232791855, 6.521196985284869, 6.510135684191646, 6.49454732223811, 6.485325775783468, 6.476917099824246, 6.474758837926824, 6.474038401492716, 6.466623583127828, 6.458055484740344, 6.451995419881248, 6.438457896285586, 6.424545276204918, 6.417896930843478, 6.413886603418581, 6.404659304358076, 6.407744529735466, 6.410436328049319, 6.408321982196613, 6.399431323433196, 6.408514392273793, 6.414651720951564, 6.418849386271033, 6.4275698143281215, 6.440136802995512, 6.4399504146801085, 6.439577501853477, 6.443300514273204, 6.447194826265979, 6.447194826265979, 6.44737986931136, 6.456773077858301, 6.463897036782654, 6.472054412649422, 6.483364107483374, 6.492072972614865, 6.486572106780333, 6.483007040615837, 6.4747588379268235, 6.463897036782654, 6.453099947691604, 6.454754502495547, 6.46043270293611, 6.466442005084169, 6.474578731206938, 6.4806828857620005, 6.482471155243505, 6.479608393199269, 6.475298809433827, 6.469885587836606, 6.46662355203852, 6.462439829146215, 6.460797951803412, 6.467167995229524, 6.472234974549268, 6.480503934926325, 6.485147623426173, 6.489060118408822, 6.487816886369611, 6.487994594299654, 6.488349885026333, 6.491895988033082, 6.497367725494135, 6.502809685902667 ]
[ 6.658834339733974, 6.665402996855313, 6.67196574067123, 6.677163042463338, 6.680612968275688, 6.681491897304295, 6.682845399879058, 6.680466410199128, 6.677420369222785, 6.676390689850289, 6.67539678141571, 6.676096299099901, 6.675654556718151, 6.677310098031593, 6.677898072686061, 6.677751109856717, 6.676979205182938, 6.674180656465133, 6.672372172727118, 6.670819430969093, 6.66781804358334, 6.662832919261483, 6.658721993344431, 6.6541051285963375, 6.648672791588605, 6.6419929441073675, 6.636072938776082, 6.629269537025067, 6.622108813276406, 6.613643607554071, 6.606369700919951, 6.598406271291566, 6.593261798210122, 6.587769150592414, 6.581720501082698, 6.575146605180825, 6.568775077043397, 6.562486395058891, 6.558271856807792, 6.554538342096496, 6.550582225293052, 6.546275201716409, 6.541865378878836, 6.537351459544658, 6.533029421742872, 6.530435715228134, 6.527920636225853, 6.528304699591995, 6.528219367359718, 6.5291150256925015, 6.527579125129497, 6.52655387686291, 6.523600418492244, 6.520036118477193, 6.517667218251174, 6.517235904888968, 6.51883083669504, 6.519605833234909, 6.5213258938801, 6.522442354715203, 6.524029010735528, 6.523771887709992, 6.525185254242113, 6.525484803515816, 6.525998103704362, 6.52539922297694, 6.523943305513047, 6.52102510338688, 6.519046184009507, 6.516761257792405, 6.515249480108738, 6.5129991792051225, 6.5092663754741755, 6.506523009758166, 6.503990696660056, 6.498467275411859, 6.490700590384968, 6.483631846912929, 6.476198201765812, 6.468255915565967, 6.461436777423276, 6.4555807858812635, 6.447472385917898, 6.439763967665872, 6.43598094696715, 6.434248127563749, 6.4322775018917016, 6.430350037259396, 6.4281359264958615, 6.426483934793741, 6.425207669961904, 6.4243559182211065, 6.425349556729212, 6.425349556729212, 6.425302260676874, 6.429879360418559, 6.434341867029091, 6.439064483592792, 6.442975286757786, 6.447426132646034, 6.449736456174576, 6.452547836284129, 6.4555807858812635, 6.458787531947303, 6.4583300544708075, 6.459564764451573, 6.462758780665572, 6.46517033832478, 6.467349379375604, 6.46848241738531, 6.470247400937474, 6.471783570513662, 6.47214467448607, 6.472956687771164, 6.473227220127754, 6.471648114199143, 6.47101578070266, 6.470925416907843, 6.470156967679122, 6.470292618371951, 6.471286830839913, 6.472550771275707, 6.474218528411941, 6.476198194067547, 6.479070729009557, 6.480548660307834, 6.4818009556802565, 6.483364122769968 ]
[ 6.630965122555901, 6.636621865671264, 6.640722786607591, 6.644376496732134, 6.648571917407963, 6.651040496430443, 6.653578283175754, 6.65673523022447, 6.660630073640778, 6.6646587255660235, 6.668127252211994, 6.671633080715688, 6.6752985653214525, 6.677800097768751, 6.678852793460029, 6.678510176002931, 6.678657025232505, 6.676623683021244, 6.672790755297061, 6.669881696474498, 6.66661743884172, 6.66460908537008, 6.662273331525757, 6.661302640169352, 6.6593833729475325, 6.655834258189759, 6.6521971130566415, 6.646274192065181, 6.64219601593812, 6.637897228439787, 6.633784675449795, 6.627751360584101, 6.623700216525601, 6.619139206043222, 6.613904749546369, 6.608668998376256, 6.603748647469741, 6.599227998068594, 6.594580345048459, 6.589777261777127, 6.584413305266013, 6.578939306891274, 6.57387010236684, 6.568665800369146, 6.563324421722156, 6.557843900952894, 6.5527773752082155, 6.5486052555119425, 6.5454227611107685, 6.542454486771046, 6.539196053025937, 6.535672885643728, 6.53239224784517, 6.528532226359923, 6.525342160329122, 6.524371728845667, 6.524514500734894, 6.525199511452712, 6.526625109750629, 6.5284184791891136, 6.529043979690361, 6.528816569343463, 6.528105582158203, 6.526767560305501, 6.525827028031385, 6.524371733736469, 6.522628301821299, 6.520767199363918, 6.5191035947538065, 6.517120865434355, 6.515508798586032, 6.513374576243256, 6.510570092518684, 6.507902885083034, 6.5059268850055, 6.503043067376257, 6.499770509190889, 6.495547132604776, 6.4921909297842255, 6.488231463738485, 6.485503921831352, 6.48217336292822, 6.4782337669849195, 6.474338630993996, 6.472565817029517, 6.470217265171146, 6.465988034927758, 6.46222714867801, 6.457811326345516, 6.453835664365204, 6.450151740512232, 6.4475032228847695, 6.444136269936417, 6.44106835671118, 6.438551223325558, 6.438924534970854, 6.439453150695624, 6.440230016047897, 6.440726893971157, 6.441192496560846, 6.440975243038653, 6.441006278348853, 6.4416268567465, 6.4417199097674676, 6.441378669474025, 6.443702988005963, 6.446978841299578, 6.449690291697206, 6.451811181692031, 6.453988864444122, 6.45610066680459, 6.458421560963842, 6.460706646880406, 6.463290114574177, 6.463472229397288, 6.4638970263912565, 6.465261223645979, 6.467198212669642, 6.468588107919783, 6.470187118170387, 6.471452443305967, 6.47286650950049, 6.473948271855267, 6.4753588156683906, 6.4769769885200095, 6.477306291744621, 6.478472964628633, 6.479130488869913 ]
[ 6.574304857741133, 6.579263746653764, 6.584144369114981, 6.588720174732322, 6.592928570797943, 6.596481870867437, 6.599916681819873, 6.603247376174498, 6.607132360474054, 6.6107011209722595, 6.614257190695885, 6.6183207006775415, 6.622082932344538, 6.625947158822237, 6.629398100914813, 6.63208108035559, 6.634782450995547, 6.637667792231413, 6.638572533919662, 6.638929106954939, 6.638750837420893, 6.637833512234081, 6.637208737802188, 6.636647383977379, 6.636277229354539, 6.635153161417585, 6.633963847762651, 6.633234214821821, 6.632837172756264, 6.632568118970245, 6.632375892737334, 6.632196448827998, 6.632247722115809, 6.6318374643800775, 6.631388552521038, 6.630079148598468, 6.628973807291698, 6.62839494241542, 6.6281504310793915, 6.627918734179592, 6.627146026178788, 6.626359826482666, 6.625869749622352, 6.624720997684906, 6.622756031202459, 6.61999597910395, 6.617696604648042, 6.614661661609241, 6.611133214734971, 6.608196431585872, 6.6049349006213545, 6.602217615594762, 6.599439946220738, 6.59711931454442, 6.594606968157602, 6.592261739253972, 6.590392280298647, 6.587568118425847, 6.586079213800523, 6.584655305778288, 6.582785027851066, 6.5795069779103255, 6.577044756428183, 6.574019569319904, 6.570835286133064, 6.567408356785951, 6.564010813017105, 6.560766913530931, 6.557553893419445, 6.554108787505628, 6.550554413437545, 6.546694187087576, 6.5427208752502235, 6.538745788228665, 6.535037406499819, 6.530818828621158, 6.52662511707032, 6.522428048340083, 6.519161007118656, 6.515710447269015, 6.512710299770598, 6.509280856492844, 6.5056796052460015, 6.5018025019828265, 6.499302116081392, 6.497661040463501, 6.495679375135868, 6.494208937993389, 6.492810018394628, 6.4918222352115444, 6.4903756565999045, 6.48898615106234, 6.487002022914056, 6.484835721897861, 6.483140956906801, 6.482560509815692, 6.481905240322155, 6.481309168416411, 6.48068291130806, 6.479877147606909, 6.478936266501263, 6.4778449308094945, 6.476692503219797, 6.475358820804877, 6.474173495866895, 6.473813118754733, 6.4737230048237, 6.47288154535534, 6.472204857399712, 6.4712567263817995, 6.470910359351002, 6.470367978800542, 6.469508606433548, 6.468829631420863, 6.468029359844791, 6.46706213895017, 6.465624695318697, 6.464715769605296, 6.463214234440036, 6.462044812150669, 6.460858805829374, 6.460265276075851, 6.459153361214396, 6.458360558436301, 6.457948661997704, 6.458299546962362, 6.459153363824598, 6.459869396381685 ]
[ -9.585558660294645, -4.299107851075604, -3.134322213414066, -1.3278428313217816, -0.850323000770409, -2.8683649019006765, -5.593025486985141, -7.561685431940305, -7.9672733764360615, -7.726356030388235, -7.596886634264834, -6.259872840889155, -6.904607047883697, -6.72983312107317, -7.749245474374767, -9.22248323492557, -10.583828198361793, -10.289105511509518, -13.047118351624407, -15.084983627617785, -16.902857416183423, -15.691705076895573, -14.323771457988094, -12.374961827414625, -12.371698308448513, -16.01907807909997, -17.031998343975133, -18.462906236145123, -18.026615062217992, -18.56293138404355, -15.390655693437779, -12.33531055957772, -5.610145096655486, -0.8742657193373589, 0.2818770574113856, -0.5688467779865434, -0.9920543133234716, 0.1440261516654644, 1.6758962992598825, 2.924584801321913, 2.2841679521126252, 3.021814802003341, 3.310779315490663, 3.8174700839374083, 2.7113630457868254, 0.8697430777620099, 0.45021737861753763, 3.700330420541512, 5.196530125506179, 5.875739537585154, 4.279863168333435, 4.163768687305922, 4.59915004363009, 3.7073914205413736, 3.0654214300951743, 4.171642806776166, 8.094639776595251, 9.907442143635201, 12.81375696115984, 13.093980670124006, 11.907241003976033, 8.34566018264073, 8.307222338015825, 6.137796839108288, 3.3286297668860003, -1.8284737606465749, -5.947033858700502, -7.471171257676559, -6.9741691155002385, -7.00905507893696, -7.210461832813683, -7.265682376317958, -8.849322833829504, -8.679469098737865, -7.697773229953604, -10.1163094864953, -11.386267261163074, -10.502397164391176, -7.545709176828517, -6.781131490279421, -4.508766881973294, -3.188736440335724, -2.90015958172075, -3.266595471818391, 2.1684348832079223, 5.807811869254657, 6.7017662706455425, 7.973952630365801, 9.174777051936122, 9.799880740197608, 9.859976411979797, 9.838405117620368, 10.340538253947308, 9.257961004061766, 8.410124174768633, 11.237263387781711, 11.871671766258453, 13.008997879279168, 13.403482006022582, 12.088781943256592, 8.328229042622057, 5.672054847989046, 3.014659219234227, 0.4144058032624529, -2.0891931824430356, -0.8191243888275235, 1.7827036787451855, 2.7685979596638433, 3.354361966506479, 1.8624517636746116, 1.750538085608353, 1.3876261643978953, -0.08554802197745026, -1.3574412251320203, -2.880526097156075, -3.133261637636915, -2.2712716049141886, 0.5162665383112781, 1.38249935174984, 2.4118701258666855, 1.993572617946291, 2.175750306615946, 2.1236005694535764, 1.6989065617078758, 1.9533641920385012, 2.392143670303886, 3.886801978225323, 4.540118143913242 ]
000001.SZ
[ 6.5163727936206035, 6.518098360427107, 6.509440297683993, 6.509440297683993, 6.510309529689152, 6.49454732223811, 6.503334725137167, 6.498950751213675, 6.507699712882514, 6.5309464300236755, 6.533496498694764, 6.536596375666537 ]
[ "2014-05-27", "2014-05-28", "2014-05-29", "2014-05-30", "2014-06-03", "2014-06-04", "2014-06-05", "2014-06-06", "2014-06-09", "2014-06-10", "2014-06-11", "2014-06-12" ]
[ "2014-04-04", "2014-04-08", "2014-04-09", "2014-04-10", "2014-04-11", "2014-04-14", "2014-04-15", "2014-04-16", "2014-04-17", "2014-04-18", "2014-04-21", "2014-04-22", "2014-04-23", "2014-04-24", "2014-04-25", "2014-04-28", "2014-04-29", "2014-04-30", "2014-05-05", "2014-05-06", "2014-05-07", "2014-05-08", "2014-05-09", "2014-05-12", "2014-05-13", "2014-05-14", "2014-05-15", "2014-05-16", "2014-05-19", "2014-05-20", "2014-05-21", "2014-05-22", "2014-05-23", "2014-05-26", "2014-05-27", "2014-05-28", "2014-05-29", "2014-05-30", "2014-06-03", "2014-06-04", "2014-06-05", "2014-06-06", "2014-06-09", "2014-06-10", "2014-06-11", "2014-06-12", "2014-06-13", "2014-06-16", "2014-06-17", "2014-06-18", "2014-06-19", "2014-06-20", "2014-06-23", "2014-06-24", "2014-06-25", "2014-06-26", "2014-06-27", "2014-06-30", "2014-07-01", "2014-07-02", "2014-07-03", "2014-07-04", "2014-07-07", "2014-07-08", "2014-07-09", "2014-07-10", "2014-07-11", "2014-07-14", "2014-07-16", "2014-07-17", "2014-07-18", "2014-07-21", "2014-07-22", "2014-07-23", "2014-07-24", "2014-07-25", "2014-07-28", "2014-07-29", "2014-07-30", "2014-07-31", "2014-08-01", "2014-08-04", "2014-08-05", "2014-08-06", "2014-08-07", "2014-08-08", "2014-08-11", "2014-08-12", "2014-08-13", "2014-08-14", "2014-08-15", "2014-08-18", "2014-08-19", "2014-08-20", "2014-08-21", "2014-08-22", "2014-08-25", "2014-08-26", "2014-08-27", "2014-08-28", "2014-08-29", "2014-09-01", "2014-09-02", "2014-09-03", "2014-09-04", "2014-09-05", "2014-09-09", "2014-09-10", "2014-09-11", "2014-09-12", "2014-09-15", "2014-09-16", "2014-09-17", "2014-09-18", "2014-09-19", "2014-09-22", "2014-09-23", "2014-09-24", "2014-09-25", "2014-09-26", "2014-09-29", "2014-09-30", "2014-10-08", "2014-10-09", "2014-10-10", "2014-10-13", "2014-10-14", "2014-10-15" ]
[ 6.44571299396546, 6.4901245691190965, 6.482113738721462, 6.497191645454447, 6.500706617715237, 6.4901245691190965, 6.462257552214598, 6.464078983977541, 6.455856051549886, 6.4466393964449615, 6.436401939286913, 6.470428227437728, 6.491895988033082, 6.485682015813937, 6.487461314844769, 6.467712080052456, 6.479429188574224, 6.477635527562759, 6.464078983977541, 6.460432640371358, 6.451258421227982, 6.458604548833427, 6.469523767776738, 6.495429590820919, 6.485682015813937, 6.49278059787279, 6.482113738721462, 6.489237605563544, 6.489237605563544, 6.4865721372556, 6.49454732223811, 6.49982899466299, 6.5163727936206035, 6.5163727936206035, 6.5163727936206035, 6.518098360427107, 6.509440297683993, 6.509440297683993, 6.510309529689152, 6.49454732223811, 6.503334725137167, 6.498950751213675, 6.507699712882514, 6.5309464300236755, 6.533496498694764, 6.536596375666537, 6.577953843012995, 6.578941441814045, 6.570017321674347, 6.551926262859843, 6.543779606605779, 6.550911606523834, 6.542756646204769, 6.545822537016363, 6.542756646204769, 6.5478613023697605, 6.5478613023697605, 6.556984442875261, 6.551926262859843, 6.5549643538958025, 6.562017166415044, 6.556984442875261, 6.551926262859843, 6.559000601050889, 6.530398066690731, 6.532468489913215, 6.532468489913215, 6.537625798770626, 6.52624431574221, 6.524161098937175, 6.525203249813627, 6.519981305832475, 6.538654018609069, 6.541732494085315, 6.581898538081497, 6.587786763657084, 6.641132690709735, 6.644836450772595, 6.638345905913509, 6.649446878367716, 6.633683892807697, 6.6549514277756705, 6.644836450772595, 6.629000043495271, 6.614815408503314, 6.618617747864069, 6.63461798323627, 6.624294152457858, 6.629000043495271, 6.618617747864069, 6.622405551165447, 6.629000043495271, 6.622405551165447, 6.611954203106337, 6.59946007486423, 6.600426671051214, 6.586807728379081, 6.584847053820015, 6.58974182592699, 6.580913856827633, 6.590717856924254, 6.595584046575427, 6.610042129750656, 6.614815408503314, 6.619566011261912, 6.6214599778516945, 6.610998556157098, 6.598492407222975, 6.602357200724576, 6.602357200724576, 6.59655439476617, 6.590717856924254, 6.591692936213831, 6.598492407222975, 6.603321001960425, 6.572007260051973, 6.575975575187051, 6.593640383985916, 6.583865134812305, 6.577953843012995, 6.577953843012995, 6.579928205020833, 6.591692936213831, 6.585827871630062, 6.581898538081497, 6.575975575187051, 6.577953843012995, 6.581898538081497 ]
[ 6.448797565036179, 6.460128268661539, 6.472836437112542, 6.4898289513766, 6.493369802427377, 6.4960172874147775, 6.484494055186301, 6.47223495393904, 6.460737075831515, 6.455550178665055, 6.446330690966594, 6.451258315992346, 6.46650251403348, 6.4827093619742735, 6.488349854605195, 6.480324839618606, 6.478233720889254, 6.474938860827683, 6.473738009799157, 6.467409812737295, 6.458604548833427, 6.456773056926923, 6.459823752112326, 6.474638821786437, 6.483602132193061, 6.491305863651429, 6.486868617642532, 6.488053813115846, 6.486868617642532, 6.48834990530709, 6.4901245185071, 6.493664325003193, 6.503626327818573, 6.51088854864632, 6.5163727936206035, 6.516948313461821, 6.51464414531346, 6.512334655710357, 6.509730125645405, 6.504791839091022, 6.50275131453089, 6.498950701046423, 6.503334775084966, 6.512623646139727, 6.524114723289431, 6.53368243692412, 6.549555220265914, 6.564691002530621, 6.575645506296285, 6.567024735293804, 6.555301271487211, 6.5488790568645205, 6.545822537016363, 6.546502587412525, 6.543779654573751, 6.545482362257099, 6.546162643949911, 6.550911606523834, 6.552264300546224, 6.554627180401333, 6.556311533198006, 6.557993053720216, 6.556984442875262, 6.555974861093838, 6.547182127849379, 6.540707436349592, 6.531778825024129, 6.534190549871957, 6.532123692658201, 6.529361269695212, 6.525203249813627, 6.5231177629103625, 6.527977166949952, 6.533502023550216, 6.554289940649008, 6.570681027853215, 6.603963065607775, 6.624922894427253, 6.641441883618636, 6.64422010927258, 6.640514105033658, 6.646067952007419, 6.644528305821826, 6.642986285470011, 6.629625834547858, 6.620829054138902, 6.622720588010427, 6.6258652446899, 6.629312965955529, 6.623979655302904, 6.623350319812959, 6.623350319812959, 6.624608550735448, 6.621144543554962, 6.611317251459712, 6.603963110774023, 6.595584046575427, 6.590717856924254, 6.587134225917229, 6.585174099990963, 6.587134225917228, 6.589090517264879, 6.598815067156873, 6.6068472388541375, 6.614815408503315, 6.618617703354889, 6.617351862586111, 6.610361040202655, 6.603963065607775, 6.601070595136099, 6.600426671051214, 6.596554440268283, 6.592991656032085, 6.593640383985916, 6.597846820302164, 6.591368015414703, 6.583865134812306, 6.58058536792447, 6.584519808548839, 6.585174053968063, 6.579928158755867, 6.578612396900059, 6.583210078310659, 6.5858278716300624, 6.58648121613104, 6.581242191657058, 6.578612350574177, 6.578612350574177 ]
[ 6.44737986931136, 6.456773077858301, 6.463897036782654, 6.472054412649422, 6.483364107483374, 6.492072972614865, 6.486572106780333, 6.483007040615837, 6.4747588379268235, 6.463897036782654, 6.453099947691604, 6.454754502495547, 6.46043270293611, 6.466442005084169, 6.474578731206938, 6.4806828857620005, 6.482471155243505, 6.479608393199269, 6.475298809433827, 6.469885587836606, 6.46662355203852, 6.462439829146215, 6.460797951803412, 6.467167995229524, 6.472234974549268, 6.480503934926325, 6.485147623426173, 6.489060118408822, 6.487816886369611, 6.487994594299654, 6.488349885026333, 6.491895988033082, 6.497367725494135, 6.502809685902667, 6.508744427277428, 6.513432345654361, 6.515335963264599, 6.513951868187004, 6.512739218931198, 6.508396280584131, 6.505432279277041, 6.503334755105847, 6.502984749598312, 6.507176871479843, 6.514990104241734, 6.521653672356758, 6.537598345791164, 6.551829739883725, 6.559603594365971, 6.563221305710492, 6.5646242577808405, 6.5592020076496285, 6.55192631995438, 6.547046266261312, 6.545210110367891, 6.546026615056904, 6.545414313416778, 6.548268528474999, 6.549489269970398, 6.551926319954381, 6.5547620349753135, 6.556580751408237, 6.555570752297921, 6.556984471278497, 6.5521290991837, 6.546230594037439, 6.541322625923193, 6.538448488137499, 6.531847798357545, 6.530605316600098, 6.529153781239906, 6.5266605266671505, 6.526868523278361, 6.529983467150497, 6.541732522925077, 6.55435741668384, 6.578941441814045, 6.600233399343012, 6.619186787110052, 6.632561778668411, 6.641503710730041, 6.644281747505421, 6.644281747505421, 6.642430580751705, 6.635551306982492, 6.632561778668411, 6.628436509744194, 6.624294152457858, 6.624294152457858, 6.625048595397071, 6.6258024430668785, 6.624671445075482, 6.624294152457858, 6.62089215110369, 6.617098519867104, 6.612717983071276, 6.604283956450972, 6.596748433354306, 6.592277637412572, 6.5885692197768355, 6.5866118889718965, 6.5883736700180675, 6.593445850864382, 6.598492434471384, 6.606207033966714, 6.61233615257189, 6.615386668513219, 6.6130996409785, 6.610616122277747, 6.607167187665057, 6.602164274660631, 6.598105132345501, 6.596748406058334, 6.595972298848102, 6.596166368471633, 6.591303018584134, 6.588373614967009, 6.588764703788605, 6.58582784403437, 6.580716776434613, 6.581898593490172, 6.582685696300005, 6.582292222336441, 6.582685696300005, 6.583472152405448, 6.5830789878310485, 6.582685668617466, 6.580716776434613 ]
[ 6.425302260676874, 6.429879360418559, 6.434341867029091, 6.439064483592792, 6.442975286757786, 6.447426132646034, 6.449736456174576, 6.452547836284129, 6.4555807858812635, 6.458787531947303, 6.4583300544708075, 6.459564764451573, 6.462758780665572, 6.46517033832478, 6.467349379375604, 6.46848241738531, 6.470247400937474, 6.471783570513662, 6.47214467448607, 6.472956687771164, 6.473227220127754, 6.471648114199143, 6.47101578070266, 6.470925416907843, 6.470156967679122, 6.470292618371951, 6.471286830839913, 6.472550771275707, 6.474218528411941, 6.476198194067547, 6.479070729009557, 6.480548660307834, 6.4818009556802565, 6.483364122769968, 6.484835734617957, 6.487372508783286, 6.488882614949285, 6.49047906607929, 6.492780567586141, 6.494459090347652, 6.4970156173414235, 6.4989946440858315, 6.500882057447429, 6.502678368015711, 6.505083007273202, 6.507292674959639, 6.51218479472999, 6.516760370722206, 6.5208444236866425, 6.524102189754704, 6.526548928387229, 6.529097078473899, 6.53041605620356, 6.531888516023006, 6.533203819459681, 6.534690582402355, 6.536598361360885, 6.538964953587262, 6.541027546084441, 6.543995683776889, 6.546892994643184, 6.549736632679598, 6.551902168674186, 6.5532942681980835, 6.553142607097842, 6.552939997655641, 6.550657760056884, 6.548573846423657, 6.546383594031515, 6.54500587279798, 6.5440863339379325, 6.542551885266626, 6.542347111214896, 6.542142295222167, 6.544137431629133, 6.546179603192869, 6.551063863479177, 6.555671820878173, 6.560158057561864, 6.565074782936857, 6.568771462984304, 6.57384458780034, 6.578595900117935, 6.582144626213766, 6.5863179476016445, 6.590571506125137, 6.595632586353895, 6.599895124759965, 6.604909361030143, 6.60946780082917, 6.614148516833097, 6.619376417162352, 6.623397521533936, 6.626743980693057, 6.627590606608775, 6.628201608050715, 6.625519820097795, 6.622547349978362, 6.620134577980423, 6.61671836533847, 6.614577291619455, 6.611572067358152, 6.6098028734152585, 6.609084740534656, 6.609324175467743, 6.609467807566915, 6.608270231324283, 6.606975234715573, 6.605630504337162, 6.604813175602651, 6.603513691456067, 6.601585422448859, 6.600040124281473, 6.599363302583158, 6.599556722098789, 6.598153549908111, 6.597620800469199, 6.5980567056234465, 6.597766116483841, 6.597620793651156, 6.59699081267502, 6.596214907303779, 6.595292731080156, 6.593834934022904, 6.5919366124045675, 6.589644094812696, 6.587982400671404, 6.587150513547183 ]
[ 6.438551223325558, 6.438924534970854, 6.439453150695624, 6.440230016047897, 6.440726893971157, 6.441192496560846, 6.440975243038653, 6.441006278348853, 6.4416268567465, 6.4417199097674676, 6.441378669474025, 6.443702988005963, 6.446978841299578, 6.449690291697206, 6.451811181692031, 6.453988864444122, 6.45610066680459, 6.458421560963842, 6.460706646880406, 6.463290114574177, 6.463472229397288, 6.4638970263912565, 6.465261223645979, 6.467198212669642, 6.468588107919783, 6.470187118170387, 6.471452443305967, 6.47286650950049, 6.473948271855267, 6.4753588156683906, 6.4769769885200095, 6.477306291744621, 6.478472964628633, 6.479130488869913, 6.479668141396082, 6.48062324926056, 6.482203145640533, 6.483721072368237, 6.4855336106015455, 6.487105774215398, 6.489296745752594, 6.490242710781654, 6.490774423445377, 6.492308888191801, 6.493870449290564, 6.496183472890889, 6.4995717693663515, 6.503042467827646, 6.506618823723753, 6.509663694510217, 6.5127069572762695, 6.515755929226164, 6.518171285748141, 6.519853940857268, 6.521744208007896, 6.523576172915825, 6.525747049527861, 6.527997229715317, 6.530069604570081, 6.532326131102196, 6.53456396864345, 6.536455922479112, 6.537637671661197, 6.539057767017679, 6.539517904169274, 6.53999003100097, 6.5407428968929215, 6.541665987382721, 6.542184738666979, 6.5431395618189425, 6.543847531746103, 6.544524640980752, 6.545534188327239, 6.545890371403531, 6.547521763211561, 6.549252017069184, 6.5514867286448135, 6.5538176945776945, 6.556210562417923, 6.559604670865177, 6.56268633836141, 6.566291869823292, 6.569784829266635, 6.572603554101395, 6.575018014659951, 6.577393705505158, 6.580322540710297, 6.582587326172966, 6.585174058570353, 6.5872973750168935, 6.58931850063657, 6.591725477354801, 6.594061852115424, 6.595810559047294, 6.598040576491966, 6.60023341747702, 6.601971370202225, 6.603481581377836, 6.6055023384838245, 6.607295140332739, 6.6093720506341525, 6.611763137800349, 6.614053216027232, 6.616401456119743, 6.617636827634861, 6.618744194896609, 6.61773179200191, 6.616179560564032, 6.614974130532911, 6.613385820167986, 6.612145182635327, 6.609978335453976, 6.608190337394076, 6.607167187665057, 6.606783235905269, 6.605245952976329, 6.603288912812249, 6.6022607332965215, 6.600748675861102, 6.5993955383642255, 6.5979114295609715, 6.596263425573878, 6.595227993408226, 6.5943535126725505, 6.593770097341804, 6.592959238267404, 6.59266717071237, 6.592569791332913 ]
[ 6.483140956906801, 6.482560509815692, 6.481905240322155, 6.481309168416411, 6.48068291130806, 6.479877147606909, 6.478936266501263, 6.4778449308094945, 6.476692503219797, 6.475358820804877, 6.474173495866895, 6.473813118754733, 6.4737230048237, 6.47288154535534, 6.472204857399712, 6.4712567263817995, 6.470910359351002, 6.470367978800542, 6.469508606433548, 6.468829631420863, 6.468029359844791, 6.46706213895017, 6.465624695318697, 6.464715769605296, 6.463214234440036, 6.462044812150669, 6.460858805829374, 6.460265276075851, 6.459153361214396, 6.458360558436301, 6.457948661997704, 6.458299546962362, 6.459153363824598, 6.459869396381685, 6.460387058301977, 6.461102208353931, 6.461801646787938, 6.462591727225648, 6.463821189699393, 6.464670304481491, 6.4656246979120615, 6.467243568187877, 6.469116369840783, 6.471226615859624, 6.473061921943662, 6.47530870028299, 6.478072416583051, 6.480980871917872, 6.4839262031606415, 6.486745694073241, 6.488392570040913, 6.490162608371176, 6.49206614822062, 6.493872614945905, 6.495519312761184, 6.497237902130671, 6.498968189197762, 6.500811746042357, 6.502402587055037, 6.504248077922448, 6.506184953850283, 6.507318378224812, 6.508492812160637, 6.509542970619803, 6.510040705235165, 6.510747127297429, 6.511901322925385, 6.513113172819133, 6.514260289789157, 6.515515089852002, 6.516944066168624, 6.517751946664461, 6.5185290880446525, 6.519458458794093, 6.521055871041106, 6.523069737476177, 6.525866106554158, 6.528752312046717, 6.5317220791424875, 6.5349459129343455, 6.538008857642536, 6.541343100721653, 6.5443110152864366, 6.5465765223738455, 6.54873583169916, 6.550846936379484, 6.553407059452933, 6.555664741527711, 6.558001346163679, 6.5601894352164045, 6.562315945181731, 6.564472491788158, 6.566247670126014, 6.567836718937896, 6.569207292147988, 6.57056531385543, 6.571825676108598, 6.5730513543087135, 6.574344594689888, 6.575731755147746, 6.577146378030054, 6.578708909898295, 6.5803804445573375, 6.581767261693374, 6.583193684870492, 6.5846016299068175, 6.585157711102343, 6.585484674109843, 6.586023929001219, 6.58685675345436, 6.587721501497526, 6.588373647080126, 6.589171944882166, 6.590034694046249, 6.591026748640249, 6.5914167945677615, 6.5918716570932645, 6.592472409323025, 6.592991687997245, 6.593364752273531, 6.5936241948738115, 6.593997025583885, 6.5946450927475055, 6.595082301232916, 6.595907616539174, 6.596602942068026, 6.5973300914342845, 6.598040569676785 ]
[ 8.410124174768633, 11.237263387781711, 11.871671766258453, 13.008997879279168, 13.403482006022582, 12.088781943256592, 8.328229042622057, 5.672054847989046, 3.014659219234227, 0.4144058032624529, -2.0891931824430356, -0.8191243888275235, 1.7827036787451855, 2.7685979596638433, 3.354361966506479, 1.8624517636746116, 1.750538085608353, 1.3876261643978953, -0.08554802197745026, -1.3574412251320203, -2.880526097156075, -3.133261637636915, -2.2712716049141886, 0.5162665383112781, 1.38249935174984, 2.4118701258666855, 1.993572617946291, 2.175750306615946, 2.1236005694535764, 1.6989065617078758, 1.9533641920385012, 2.392143670303886, 3.886801978225323, 4.540118143913242, 4.621501593774628, 4.4786488777259486, 3.298265946215441, 2.267163771916774, 1.4530389069517593, -0.6016580536167471, -1.2382062692151088, -2.0675254931439877, -1.8516530581498039, 0.2790991335558264, 1.7092116296553925, 2.670285914172794, 6.726654323720107, 8.867507192845522, 8.768426849894034, 6.434380780941517, 3.7141036103465837, 2.246230584165925, 0.27481884284443936, -0.911897959345584, -2.0866300488959872, -2.461995610618356, -2.7644950784763616, -2.1829627317433093, -2.342498264737646, -2.227288387821062, -1.5780968608889232, -1.712920728838565, -2.328178474624689, -2.1187210290200795, -4.572649389882724, -5.836175232428749, -6.455424466091033, -6.1702282882805, -6.770078254394004, -7.06155457288107, -6.856319180837287, -6.879021280395294, -4.941853842905347, -3.2269142675947946, 1.6217247765156557, 5.093183492715541, 12.04235178352302, 16.063677135401747, 17.00487264469571, 17.650521086025908, 15.406836014132715, 15.062275282986924, 12.80832883158812, 8.902431534561742, 4.3269691634602125, 1.2849428493416397, 0.539538707406976, -1.2678463942824578, -2.1921898098167247, -3.9606427363256813, -4.796097498668416, -4.719959663453892, -5.335351962069943, -6.702514088545215, -8.635308259838293, -9.531975338539517, -11.070838044337343, -11.81801873799564, -11.368064552951804, -11.435111826734234, -10.073512723430683, -8.318333478711622, -5.482616000967983, -3.0126951543476395, -0.8946593399255223, 0.621762461399876, 0.5012135106033675, -0.8215497865768473, -1.2848911797883442, -1.545111053193692, -2.205003209018968, -3.0757711594253117, -3.3912347439994477, -2.790230185455482, -1.8213298669195044, -4.024012553424261, -4.825094355696686, -3.425036057748805, -3.2502504144661586, -3.48243137953454, -3.405447726301822, -2.949577021821783, -1.366514773383245, -0.7892276642089664, -0.6894346613466045, -1.0739554673507143, -1.0139123153677936, -0.49469193656672417 ]
000001.SZ
[ 6.585827871630062, 6.577953843012995, 6.5828823890774, 6.574985041498427, 6.575975575187051, 6.58974182592699, 6.583865134812305, 6.568023275087978, 6.5828823890774, 6.595584046575427, 6.608126393365359, 6.664058959086113 ]
[ "2014-10-16", "2014-10-17", "2014-10-20", "2014-10-21", "2014-10-22", "2014-10-23", "2014-10-24", "2014-10-27", "2014-10-28", "2014-10-29", "2014-10-30", "2014-10-31" ]
[ "2014-08-28", "2014-08-29", "2014-09-01", "2014-09-02", "2014-09-03", "2014-09-04", "2014-09-05", "2014-09-09", "2014-09-10", "2014-09-11", "2014-09-12", "2014-09-15", "2014-09-16", "2014-09-17", "2014-09-18", "2014-09-19", "2014-09-22", "2014-09-23", "2014-09-24", "2014-09-25", "2014-09-26", "2014-09-29", "2014-09-30", "2014-10-08", "2014-10-09", "2014-10-10", "2014-10-13", "2014-10-14", "2014-10-15", "2014-10-16", "2014-10-17", "2014-10-20", "2014-10-21", "2014-10-22", "2014-10-23", "2014-10-24", "2014-10-27", "2014-10-28", "2014-10-29", "2014-10-30", "2014-10-31", "2014-11-03", "2014-11-04", "2014-11-05", "2014-11-06", "2014-11-07", "2014-11-10", "2014-11-11", "2014-11-12", "2014-11-13", "2014-11-14", "2014-11-17", "2014-11-18", "2014-11-19", "2014-11-20", "2014-11-21", "2014-11-24", "2014-11-25", "2014-11-26", "2014-11-27", "2014-11-28", "2014-12-01", "2014-12-02", "2014-12-03", "2014-12-04", "2014-12-05", "2014-12-08", "2014-12-09", "2014-12-10", "2014-12-11", "2014-12-12", "2014-12-15", "2014-12-16", "2014-12-17", "2014-12-18", "2014-12-19", "2014-12-22", "2014-12-23", "2014-12-24", "2014-12-25", "2014-12-26", "2014-12-29", "2014-12-30", "2014-12-31", "2015-01-05", "2015-01-06", "2015-01-07", "2015-01-08", "2015-01-09", "2015-01-12", "2015-01-13", "2015-01-14", "2015-01-15", "2015-01-16", "2015-01-19", "2015-01-20", "2015-01-21", "2015-01-22", "2015-01-23", "2015-01-26", "2015-01-27", "2015-01-28", "2015-01-29", "2015-01-30", "2015-02-02", "2015-02-03", "2015-02-04", "2015-02-05", "2015-02-06", "2015-02-09", "2015-02-10", "2015-02-11", "2015-02-12", "2015-02-13", "2015-02-16", "2015-02-17", "2015-02-25", "2015-02-26", "2015-02-27", "2015-03-02", "2015-03-03", "2015-03-04", "2015-03-05", "2015-03-06", "2015-03-09", "2015-03-10", "2015-03-11", "2015-03-12" ]
[ 6.580913856827633, 6.590717856924254, 6.595584046575427, 6.610042129750656, 6.614815408503314, 6.619566011261912, 6.6214599778516945, 6.610998556157098, 6.598492407222975, 6.602357200724576, 6.602357200724576, 6.59655439476617, 6.590717856924254, 6.591692936213831, 6.598492407222975, 6.603321001960425, 6.572007260051973, 6.575975575187051, 6.593640383985916, 6.583865134812305, 6.577953843012995, 6.577953843012995, 6.579928205020833, 6.591692936213831, 6.585827871630062, 6.581898538081497, 6.575975575187051, 6.577953843012995, 6.581898538081497, 6.585827871630062, 6.577953843012995, 6.5828823890774, 6.574985041498427, 6.575975575187051, 6.58974182592699, 6.583865134812305, 6.568023275087978, 6.5828823890774, 6.595584046575427, 6.608126393365359, 6.664058959086113, 6.671285704320616, 6.647605231326305, 6.644836450772595, 6.646683199284188, 6.65311989958517, 6.673982436373275, 6.685584504367214, 6.679353929640885, 6.665870579303599, 6.6549514277756705, 6.6392756537545035, 6.625237050907091, 6.627120317214289, 6.627120317214289, 6.642986285470011, 6.641132690709735, 6.659515561785878, 6.68024633820516, 6.689127391693141, 6.784357283904255, 6.7640561410144855, 6.837577956309747, 6.836052381546942, 6.899636208347979, 6.939655609549966, 6.9867072997652215, 6.881565603852635, 6.915977682184241, 6.896766826467092, 6.898202597056153, 6.872038252743136, 6.9299737113601765, 6.995206842408833, 6.964130035843149, 6.971490352442046, 6.993903983977259, 6.954683234125666, 6.9074850424715395, 6.950607179847754, 6.978134895160715, 6.9661427649811385, 7.004280175265038, 7.0259785732660225, 7.03727811055034, 7.022183448920045, 7.002989001318209, 6.968820086255677, 6.976809495254125, 6.956038266940407, 6.949926155352087, 6.958742741607922, 6.994555625373043, 6.995857727203682, 6.8902802766639315, 6.8902802766639315, 6.932056302716477, 6.923699688605698, 6.930668357921792, 6.92649302576878, 6.901782980256834, 6.906773997683086, 6.895328991476482, 6.897484918925086, 6.875713376397062, 6.898919659607211, 6.881565603852635, 6.88738388396826, 6.866870261642652, 6.86761024277389, 6.885932484521653, 6.8830233506189105, 6.892447104484557, 6.898919659607211, 6.896766826467092, 6.901782980256834, 6.888108743502996, 6.9074850424715395, 6.901782980256834, 6.904638025391764, 6.873509944081843, 6.8713016459291385, 6.857201185002844, 6.8616755283211575, 6.913154775429083, 6.885932484521653, 6.892447104484557, 6.944461680054127 ]
[ 6.585174099990963, 6.587134225917228, 6.589090517264879, 6.598815067156873, 6.6068472388541375, 6.614815408503315, 6.618617703354889, 6.617351862586111, 6.610361040202655, 6.603963065607775, 6.601070595136099, 6.600426671051214, 6.596554440268283, 6.592991656032085, 6.593640383985916, 6.597846820302164, 6.591368015414703, 6.583865134812306, 6.58058536792447, 6.584519808548839, 6.585174053968063, 6.579928158755867, 6.578612396900059, 6.583210078310659, 6.5858278716300624, 6.58648121613104, 6.581242191657058, 6.578612350574177, 6.578612350574177, 6.581898584255393, 6.581898584255393, 6.5822266421353905, 6.578612396900059, 6.577953843012995, 6.580256863580416, 6.583210078310659, 6.58058541415904, 6.578283150997612, 6.5822266421353905, 6.595584046575427, 6.623035481325469, 6.648219447391117, 6.6610323223157275, 6.654646427400587, 6.646375622961954, 6.648219490602057, 6.657996539988901, 6.67098568841803, 6.6796515295330545, 6.676970146682867, 6.666775138950721, 6.653425408822773, 6.639895049328191, 6.630563721490818, 6.626492955772943, 6.632436992293804, 6.637104808537277, 6.647912386516382, 6.660425885606011, 6.6763732594913945, 6.719032397356312, 6.746678759690805, 6.795813375648358, 6.813145727014132, 6.8581972150531385, 6.892687596122912, 6.942633500227451, 6.936898881771708, 6.929046666805254, 6.898202563402871, 6.903687282559894, 6.889074474207707, 6.900352344757316, 6.933673091927444, 6.963458193355717, 6.977030532817662, 6.976588471054343, 6.9734883675897965, 6.952647283762581, 6.937818678811996, 6.945830624914278, 6.965025071804401, 6.982979658673371, 6.99910553772898, 7.022605871077464, 7.028500618975621, 7.020915229816184, 6.998240443158285, 6.982979627755526, 6.967259178906687, 6.960990975684295, 6.954909184575423, 6.9679284420436565, 6.983199305836207, 6.961440016588545, 6.9267254029808445, 6.9044004244121115, 6.91550771769111, 6.928814795800206, 6.926957791604998, 6.919729138676929, 6.9117403613165775, 6.901306295584942, 6.899874977472442, 6.889556956101162, 6.890762211174831, 6.885448182118571, 6.889315744253031, 6.878643788348503, 6.874000026948969, 6.873509944081843, 6.878887622177884, 6.887142079260872, 6.891484660791619, 6.8960481505300155, 6.899158599862256, 6.895568791125802, 6.899158599862256, 6.899158599862256, 6.904638058829168, 6.893408690400215, 6.8832661190272075, 6.867363643233149, 6.863410106184957, 6.877667961100803, 6.8871421132884425, 6.897245612063046, 6.907958724952269 ]
[ 6.5885692197768355, 6.5866118889718965, 6.5883736700180675, 6.593445850864382, 6.598492434471384, 6.606207033966714, 6.61233615257189, 6.615386668513219, 6.6130996409785, 6.610616122277747, 6.607167187665057, 6.602164274660631, 6.598105132345501, 6.596748406058334, 6.595972298848102, 6.596166368471633, 6.591303018584134, 6.588373614967009, 6.588764703788605, 6.58582784403437, 6.580716776434613, 6.581898593490172, 6.582685696300005, 6.582292222336441, 6.582685696300005, 6.583472152405448, 6.5830789878310485, 6.582685668617466, 6.580716776434613, 6.580716776434613, 6.579928149502874, 6.58130787340918, 6.58071680417171, 6.579533616574622, 6.5803225823323475, 6.5815048373544665, 6.578546547125441, 6.580125385364767, 6.584061623406667, 6.587786736115395, 6.604283956450972, 6.625048568862751, 6.637787589602019, 6.64742086696951, 6.654951453528284, 6.652753242681849, 6.653303267917999, 6.660971742121268, 6.667859565468549, 6.671645731262818, 6.6720055779979734, 6.665146325005129, 6.653119925384994, 6.642615815208889, 6.634804722941321, 6.63237459326665, 6.632748850046008, 6.639647363284684, 6.650366366896671, 6.6627888821043095, 6.692129101279392, 6.716684115776813, 6.75283671107094, 6.78371395854988, 6.825462164374649, 6.857201206039919, 6.901639958467357, 6.910040366180604, 6.925376587755494, 6.9248179403112875, 6.916541268887051, 6.893024187281335, 6.902783178551884, 6.91935460592926, 6.932888126362268, 6.947470850442078, 6.971223665229563, 6.976013448641786, 6.958742798625354, 6.956038266940407, 6.957391447094056, 6.951695740426042, 6.961843990547811, 6.9853932761170245, 7.002730602728429, 7.011480011475886, 7.01862836247966, 7.011736177405603, 7.0019548786842485, 6.985656193114049, 6.9710902574026425, 6.962113171687588, 6.967348441968938, 6.971223646459487, 6.958607715206006, 6.947061026981392, 6.941718194108376, 6.927190093545467, 6.91357870984628, 6.920758311931922, 6.923000162979028, 6.917948926765993, 6.912306367052273, 6.905635413654511, 6.895472857919265, 6.894897227403469, 6.889846347112412, 6.888253652380702, 6.882148978105723, 6.880543966628883, 6.8779120054824805, 6.878204792506017, 6.879228841668494, 6.88564193122657, 6.89143652952986, 6.894609308106089, 6.895616723911723, 6.898632896285282, 6.8992063810629345, 6.900781740283558, 6.8951851043331684, 6.89186979007216, 6.881857364306954, 6.873804022622922, 6.875566659400255, 6.878058420011201, 6.882294773637575, 6.899922744614079 ]
[ 6.61671836533847, 6.614577291619455, 6.611572067358152, 6.6098028734152585, 6.609084740534656, 6.609324175467743, 6.609467807566915, 6.608270231324283, 6.606975234715573, 6.605630504337162, 6.604813175602651, 6.603513691456067, 6.601585422448859, 6.600040124281473, 6.599363302583158, 6.599556722098789, 6.598153549908111, 6.597620800469199, 6.5980567056234465, 6.597766116483841, 6.597620793651156, 6.59699081267502, 6.596214907303779, 6.595292731080156, 6.593834934022904, 6.5919366124045675, 6.589644094812696, 6.587982400671404, 6.587150513547183, 6.586317933810559, 6.585092293243109, 6.584405281943069, 6.583619545820659, 6.582833191831481, 6.5823905984201465, 6.581406346372185, 6.581209383817438, 6.581554051494286, 6.58165250714737, 6.582882368319579, 6.587346330170639, 6.592180201810733, 6.595632586353895, 6.598347217158625, 6.601440653630066, 6.605053635361893, 6.610042136484534, 6.615529445933999, 6.620466089341796, 6.624482823197718, 6.628295576672082, 6.631063643150624, 6.633496956817786, 6.635970991083637, 6.63778760270124, 6.640668780798881, 6.644189256192294, 6.647927748283158, 6.652111179042787, 6.656140118342931, 6.662561932881097, 6.667453030605828, 6.677656055470168, 6.6878002950297, 6.701517202709627, 6.717200062451631, 6.734628115907709, 6.744882457460201, 6.75730652855104, 6.769088517177746, 6.781297892189114, 6.792602884528064, 6.8075586574435185, 6.82596348713565, 6.842254481671988, 6.85806032761619, 6.8749427427345315, 6.888688288738659, 6.898991347678622, 6.911032393372215, 6.9204075701121495, 6.929938932130235, 6.938174841731003, 6.947573280069615, 6.954581544535918, 6.958810309737162, 6.959653921109767, 6.963861335677383, 6.966846259489357, 6.969688738014982, 6.972156801673349, 6.976245698261116, 6.979425454623046, 6.979458526745259, 6.97594707502715, 6.9720568595515084, 6.9689872222239275, 6.967482331044508, 6.9685861383536745, 6.967415393457932, 6.963693369085419, 6.960800079337181, 6.955394843370206, 6.948903848970819, 6.940721811997413, 6.93441133835845, 6.928269643129621, 6.924189076372932, 6.918687142825643, 6.914284874697301, 6.911067791549473, 6.90723623430175, 6.901925886038598, 6.896838638702361, 6.897161841129986, 6.8977361648634545, 6.895508831419419, 6.894681300768249, 6.8932044370874745, 6.892086329654778, 6.890677902115305, 6.888905528454656, 6.8870211958155965, 6.885242323462461, 6.887130007907331, 6.886476983222622, 6.8870212009203495, 6.889954867513407 ]
[ 6.607295140332739, 6.6093720506341525, 6.611763137800349, 6.614053216027232, 6.616401456119743, 6.617636827634861, 6.618744194896609, 6.61773179200191, 6.616179560564032, 6.614974130532911, 6.613385820167986, 6.612145182635327, 6.609978335453976, 6.608190337394076, 6.607167187665057, 6.606783235905269, 6.605245952976329, 6.603288912812249, 6.6022607332965215, 6.600748675861102, 6.5993955383642255, 6.5979114295609715, 6.596263425573878, 6.595227993408226, 6.5943535126725505, 6.593770097341804, 6.592959238267404, 6.59266717071237, 6.592569791332913, 6.592439940453596, 6.592342543512423, 6.592082770426085, 6.591400544261898, 6.5902624622874235, 6.58941619254165, 6.588210645963106, 6.586415928465723, 6.585468327117928, 6.585370248757103, 6.585566395860329, 6.587721496906945, 6.590327531362487, 6.592277609994292, 6.5940942615246225, 6.595745845782964, 6.5974593089141935, 6.600941838955617, 6.604700940806347, 6.607646923524719, 6.610424837015607, 6.613004249108656, 6.615037606931212, 6.616528223830852, 6.617700130789903, 6.619060351543655, 6.621081449193968, 6.623224396312506, 6.6259280335321264, 6.629219108306634, 6.632686505585947, 6.639895088543123, 6.646129485111436, 6.655408801178428, 6.664512186797274, 6.675686490976162, 6.688596789251892, 6.703843260548181, 6.714071605113663, 6.725191884947914, 6.735064528731568, 6.743222578109128, 6.750095266978882, 6.759863558163803, 6.772253191527794, 6.783177545309342, 6.79408999623257, 6.805173366096381, 6.814264574594733, 6.82170051701769, 6.831052624061415, 6.8416600374505485, 6.8521310758740945, 6.864301007085357, 6.877106414338388, 6.8901838890235565, 6.902116460686406, 6.9132490041350785, 6.922580185013176, 6.931570732997643, 6.939540923593361, 6.944667142895723, 6.950629834357378, 6.955677091640325, 6.960788852538419, 6.960496813496848, 6.958922824463625, 6.957098398180262, 6.95842763262588, 6.958900322214361, 6.959845034776745, 6.959957441057628, 6.9610358983306435, 6.959934958913926, 6.956715070033957, 6.953869344957888, 6.951491707211631, 6.9477894688657935, 6.945602581489919, 6.944324682441095, 6.941649507853229, 6.938599781864373, 6.93586317155795, 6.932079394417478, 6.927700990812478, 6.922813509273883, 6.918628573212481, 6.914684814199168, 6.912589243194982, 6.9100167599054165, 6.908266521608685, 6.9057066118960435, 6.902759353435952, 6.898059075702488, 6.893432712287564, 6.89420126020521, 6.8940572039340235, 6.892711662409208, 6.893432712287564 ]
[ 6.575731755147746, 6.577146378030054, 6.578708909898295, 6.5803804445573375, 6.581767261693374, 6.583193684870492, 6.5846016299068175, 6.585157711102343, 6.585484674109843, 6.586023929001219, 6.58685675345436, 6.587721501497526, 6.588373647080126, 6.589171944882166, 6.590034694046249, 6.591026748640249, 6.5914167945677615, 6.5918716570932645, 6.592472409323025, 6.592991687997245, 6.593364752273531, 6.5936241948738115, 6.593997025583885, 6.5946450927475055, 6.595082301232916, 6.595907616539174, 6.596602942068026, 6.5973300914342845, 6.598040569676785, 6.598992467597368, 6.599846789181189, 6.600764774966013, 6.601633669537671, 6.6022285874843085, 6.602999847125243, 6.603031970415061, 6.602710695593963, 6.601730170312675, 6.600893551679874, 6.600378361158829, 6.6006359884640915, 6.601295857057195, 6.601167136673085, 6.601167136673084, 6.6014728225166825, 6.602132139322185, 6.603096211638873, 6.603995176037159, 6.6049574547868835, 6.605598459904534, 6.606223043183824, 6.606511181041951, 6.606447156580088, 6.606527185390683, 6.606783233653316, 6.607519009112708, 6.608206310394268, 6.609435881372852, 6.611062336978527, 6.612765682606727, 6.616401444967759, 6.619471214258251, 6.623916717436786, 6.628076294000234, 6.6334813739521925, 6.6396628612584205, 6.646852252386387, 6.651835893427651, 6.657722840030212, 6.6631065760243064, 6.66849157037368, 6.673398727545831, 6.6795771148303, 6.6871360659267784, 6.693846612881911, 6.700599840169755, 6.7082623809405115, 6.714962356299832, 6.720390186919522, 6.726811007295467, 6.733853389103476, 6.740594608941981, 6.748068984762666, 6.755791246143296, 6.76378261118243, 6.7714392203907705, 6.7787143396404606, 6.78521432109394, 6.791778721286466, 6.797837779360067, 6.803847206166492, 6.809925215937157, 6.816770991333088, 6.823583104004901, 6.828197180810889, 6.832866649117538, 6.838466765583136, 6.843694856870344, 6.848858076089, 6.853757314480222, 6.857450303064498, 6.8611172949606765, 6.864894506176228, 6.868731387391554, 6.872160993716851, 6.875884572364631, 6.8790216848626935, 6.882088239083309, 6.884891009037576, 6.887879246191839, 6.891304114255911, 6.894873250800863, 6.898764329592033, 6.902723644849033, 6.906631779759842, 6.9104065977947835, 6.913967166860918, 6.917597191416986, 6.920851817046963, 6.924025978646199, 6.9253766057686, 6.926981014418005, 6.927283005751531, 6.927677781445943, 6.9278983238198855, 6.927015865609962, 6.925423147274725, 6.926458121998666 ]
[ -11.435111826734234, -10.073512723430683, -8.318333478711622, -5.482616000967983, -3.0126951543476395, -0.8946593399255223, 0.621762461399876, 0.5012135106033675, -0.8215497865768473, -1.2848911797883442, -1.545111053193692, -2.205003209018968, -3.0757711594253117, -3.3912347439994477, -2.790230185455482, -1.8213298669195044, -4.024012553424261, -4.825094355696686, -3.425036057748805, -3.2502504144661586, -3.48243137953454, -3.405447726301822, -2.949577021821783, -1.366514773383245, -0.7892276642089664, -0.6894346613466045, -1.0739554673507143, -1.0139123153677936, -0.49469193656672417, 0.2862537085570578, 0.10137016779443897, 0.4995519835015072, 0.06220841865959059, -0.0598393879557797, 1.201248697058233, 1.4466004756237787, 0.1322622811842944, 0.7203240266070221, 2.286921702037107, 4.37951074502313, 10.944535041215104, 15.227818028638932, 14.738253183240893, 13.33509969792249, 11.855938815422087, 10.833093208720602, 11.576246135558005, 12.454037998624525, 11.52801825283354, 8.768155643144159, 5.2556354763211885, 0.9900675605498357, -3.344761976780056, -5.9464083906752165, -7.493176092650849, -6.738871021940028, -6.289595998217045, -4.045541698070004, -0.5129034804043009, 2.4644089293794877, 14.273042156206973, 18.45018596608577, 28.284453688776104, 32.46895198630907, 40.79964058641142, 48.56937933994466, 56.648491133984365, 44.23569437814926, 37.666857462292526, 28.217637065173818, 20.02409341955763, 9.55523334566297, 8.79801163205802, 15.598521284517147, 13.684684002222099, 11.638004250259385, 11.674706722538161, 4.554519047994546, -7.504799778479878, -10.220895206649672, -8.819659296725561, -10.241815862370984, -6.443289838635309, -1.7335330379826672, 1.8533756493375648, 0.7352662019017089, -3.8190550654065163, -12.274860563486655, -16.90063113608096, -22.74446721565117, -26.998410457323914, -27.976123418797073, -23.06704424673724, -19.38888824274369, -30.77852339787829, -36.97887818103325, -34.16666193173789, -32.214087113503716, -28.834070989850687, -26.121864645945223, -26.54088512983295, -25.031070106903616, -24.42024929718374, -22.62615974207162, -23.12566744061785, -19.36108146451728, -18.155710156127235, -15.6741165424544, -15.751836894865674, -14.763681773026878, -10.949055381924076, -8.167880734561304, -4.61989848761603, -1.1295098664416052, 1.0561000071369513, 3.213819549802537, 2.875673998377149, 5.156088384979213, 5.7723203526196265, 6.3882846944535, 2.6948111749687627, 0.11534168490969776, -3.081982244628314, -4.224668996349287, 1.884819039817156, 2.3300614299382225, 3.458833417631066, 10.843836175005205 ]
000001.SZ
[ 6.97082350100952, 6.99845676414025, 6.99780766075942, 7.004925092232209, 6.984077505008223, 6.9925993340253925, 6.999753799472776, 6.994555625373043, 6.965472242359802, 6.97879689036756, 6.976809495254125, 7.014549805954082 ]
[ "2015-03-13", "2015-03-16", "2015-03-17", "2015-03-18", "2015-03-19", "2015-03-20", "2015-03-23", "2015-03-24", "2015-03-25", "2015-03-26", "2015-03-27", "2015-03-30" ]
[ "2015-03-11", "2015-03-12", "2015-03-13", "2015-03-16", "2015-03-17", "2015-03-18", "2015-03-19", "2015-03-20", "2015-03-23", "2015-03-24", "2015-03-25", "2015-03-26", "2015-03-27", "2015-03-30", "2015-03-31", "2015-04-01", "2015-04-02", "2015-04-03", "2015-04-07", "2015-04-08", "2015-04-09", "2015-04-10", "2015-04-13", "2015-04-14", "2015-04-15", "2015-04-16", "2015-04-17", "2015-04-20", "2015-04-21", "2015-04-22", "2015-04-23", "2015-04-24", "2015-04-27", "2015-04-28", "2015-04-29", "2015-04-30", "2015-05-04", "2015-05-05", "2015-05-06", "2015-05-07", "2015-05-08", "2015-05-11", "2015-05-12", "2015-05-13", "2015-05-14", "2015-05-15", "2015-05-18", "2015-05-19", "2015-05-20", "2015-05-21", "2015-05-22", "2015-05-25", "2015-05-26", "2015-05-27", "2015-05-28", "2015-05-29", "2015-06-01", "2015-06-02", "2015-06-03", "2015-06-04", "2015-06-05", "2015-06-08", "2015-06-09", "2015-06-10", "2015-06-11", "2015-06-12", "2015-06-15", "2015-06-16", "2015-06-17", "2015-06-18", "2015-06-19", "2015-06-23", "2015-06-24", "2015-06-25", "2015-06-26", "2015-06-29", "2015-06-30", "2015-07-01", "2015-07-02", "2015-07-03", "2015-07-06", "2015-07-07", "2015-07-08", "2015-07-09", "2015-07-10", "2015-07-13", "2015-07-14", "2015-07-15", "2015-07-16", "2015-07-17", "2015-07-20", "2015-07-21", "2015-07-22", "2015-07-23", "2015-07-24", "2015-07-27", "2015-07-28", "2015-07-29", "2015-07-30", "2015-07-31", "2015-08-03", "2015-08-04", "2015-08-05", "2015-08-06", "2015-08-07", "2015-08-10", "2015-08-11", "2015-08-12", "2015-08-13", "2015-08-14", "2015-08-17", "2015-08-18", "2015-08-19", "2015-08-20", "2015-08-21", "2015-08-24", "2015-08-25", "2015-08-26", "2015-08-27", "2015-08-28", "2015-08-31", "2015-09-01", "2015-09-02", "2015-09-07", "2015-09-08", "2015-09-09", "2015-09-10", "2015-09-11" ]
[ 6.892447104484557, 6.944461680054127, 6.97082350100952, 6.99845676414025, 6.99780766075942, 7.004925092232209, 6.984077505008223, 6.9925993340253925, 6.999753799472776, 6.994555625373043, 6.965472242359802, 6.97879689036756, 6.976809495254125, 7.014549805954082, 7.020280516611479, 7.033525708088809, 7.023450091372758, 7.026609651663126, 7.085414065271239, 7.14935757459399, 7.153811909236001, 7.249122089040326, 7.260059244095987, 7.2454426341905025, 7.266687742804239, 7.287490870434002, 7.2833647087854185, 7.2454426341905025, 7.261267647246208, 7.284545360204246, 7.26728813519639, 7.235578218039212, 7.252777644566159, 7.269686245800496, 7.266687742804239, 7.269686245800496, 7.258849308548969, 7.218077713256068, 7.209211328173653, 7.20602559758773, 7.217447026701075, 7.228739478490553, 7.2243630892547905, 7.219337967551034, 7.219967536199458, 7.191886529721541, 7.174256283024165, 7.200907239283823, 7.210482798919059, 7.213654384103774, 7.243600461903407, 7.263680221740283, 7.264884329798732, 7.256425036746589, 7.195117550302987, 7.183436705871325, 7.220596635603972, 7.212386942100632, 7.216184385578706, 7.249727931968182, 7.2454426341905025, 7.304405852975745, 7.286313693564028, 7.268487909365079, 7.256425036746589, 7.258243756136065, 7.221853721402965, 7.204109291235918, 7.2098472286625706, 7.187345475333413, 7.137351725512733, 7.158988826214482, 7.170295912511075, 7.153623302490359, 7.076769856008282, 7.061401774587031, 7.1311810304741305, 7.087604197991988, 7.0753163504903664, 7.024597071808436, 7.084726464700366, 7.138717861840862, 7.033736528372264, 7.1117359087448095, 7.15295053436533, 7.124279692054982, 7.084005777472685, 7.062875631382094, 7.0643473191197925, 7.080394361546135, 7.0643473191197925, 7.062139017363426, 7.05844761419485, 7.069481194127131, 7.048038563695629, 6.975194651080196, 6.989560401919883, 6.987974340335218, 6.960619418945497, 6.968742940773938, 7.005283996011836, 7.008399209017062, 6.98718041137993, 6.9824032767243605, 6.988767639467323, 7.013054042733353, 7.006842860866137, 6.985590567482278, 6.985590567482278, 6.9911439518962375, 6.98320109867576, 6.961434804055322, 6.958169457060157, 6.9433421863144495, 6.89662456174699, 6.791264046089164, 6.701349860271516, 6.7478218277823725, 6.83382366050796, 6.836597565915675, 6.858516294107759, 6.902693087684872, 6.925761195119855, 6.842122506036036, 6.852172799176157, 6.861222634696074, 6.856707954341548, 6.8485297654570765 ]
[ 6.897245612063046, 6.907958724952269, 6.936438714383128, 6.971490352442046, 6.989111953791866, 7.00040167162938, 6.9956408126743295, 6.993903953395332, 6.992164072186752, 6.9956408126743295, 6.986707299765222, 6.979678931531548, 6.973710077974587, 6.990203030678883, 7.004065080210569, 7.022816955839089, 7.025768066021428, 7.027870674053913, 7.045566566443266, 7.088384098348579, 7.130012410876042, 7.185167016634948, 7.222123585196423, 7.251560610241273, 7.257435876072313, 7.266687742804239, 7.2792214743533465, 7.272277690841441, 7.2634793843504495, 7.263880995456407, 7.271082457662934, 7.2626757013142775, 7.251965287397787, 7.252777644566159, 7.263077635253122, 7.268687743470906, 7.26508486193132, 7.2491168528137075, 7.228947414821392, 7.211117891649428, 7.2109062388853395, 7.217447026701075, 7.2235273327675396, 7.224154221680263, 7.221225363854773, 7.210482774292379, 7.195547570359588, 7.18907784758781, 7.195332595947254, 7.20836280666774, 7.222690901534949, 7.240522589403793, 7.257435876072313, 7.261670170812259, 7.239288768616124, 7.212175533207564, 7.199837581207695, 7.205600060723288, 7.216394948750271, 7.226241058071978, 7.2372290356531135, 7.2668879369326875, 7.279023757400625, 7.28650999737841, 7.270484316524325, 7.261066348099371, 7.245647102750643, 7.228323524453789, 7.211964104201551, 7.200479493444372, 7.178638411050199, 7.161438432949277, 7.155638739329199, 7.1609935148172985, 7.134385411767714, 7.098085458751642, 7.090234823295406, 7.09381093866138, 7.098322414033889, 7.06287565992583, 7.061893330158226, 7.083765404976894, 7.086645873416897, 7.095712978398012, 7.100688691447828, 7.12980452509609, 7.120811052664469, 7.090712383772671, 7.0704560736081135, 7.069237304413984, 7.069724996023691, 7.0689933835737815, 7.061647611154799, 7.063366463182039, 7.058694120660701, 7.031712724787133, 7.004763833912412, 6.984263779465584, 6.979472688874605, 6.972511463929222, 6.978404870683301, 6.994303457045039, 7.000331543224485, 6.992724936970215, 6.9861207655217195, 6.99482908735622, 7.002941148029897, 7.001898141372879, 6.99272496758822, 6.987445124407112, 6.986650744209261, 6.978671978724221, 6.967663660045666, 6.954346423905464, 6.933054309290127, 6.879080252096081, 6.799602758191755, 6.747485426257166, 6.762513260045463, 6.80692179712272, 6.843040315612884, 6.866314759881653, 6.8960447104859535, 6.890810625784539, 6.874052914363948, 6.851869737049855, 6.856707954341548, 6.855500575220244 ]
[ 6.882294773637575, 6.899922744614079, 6.921879855832611, 6.939380294648334, 6.961574680073844, 6.983550659518366, 6.991292979738226, 6.995597424121658, 6.995857708890341, 6.995206879059363, 6.987363701598337, 6.98631326654251, 6.983155361715613, 6.986181875297079, 6.9914236643968835, 7.005054043876211, 7.013911050340308, 7.023703209640636, 7.038151604916637, 7.064859244992112, 7.089332642266114, 7.135647935423491, 7.181726901284271, 7.212762190959543, 7.235861806145693, 7.261872396470097, 7.268727705500478, 7.265846545462414, 7.268967416274228, 7.272556366202666, 7.26848790936508, 7.25897034688744, 7.260421904334531, 7.262112731611133, 7.2584860351897165, 7.258970360964088, 7.263559738158919, 7.256789059447344, 7.2448289489917395, 7.232724060991926, 7.222104934436912, 7.215931680625645, 7.217194625985403, 7.219212020892156, 7.221979321201329, 7.216942161547525, 7.2061532010839775, 7.201420233250302, 7.199623527161031, 7.198338179959579, 7.2088295788919625, 7.226741261157217, 7.239535668941708, 7.248627748932875, 7.24507447112096, 7.233345217603681, 7.224613716478009, 7.213907650398273, 7.20564261513548, 7.216689648039838, 7.22898899689956, 7.2461785682046616, 7.260905293650877, 7.271122342653429, 7.272436947382356, 7.274941863536966, 7.25848602110625, 7.24212424814339, 7.2303601349747835, 7.216563352684383, 7.192533569537062, 7.179905656707105, 7.173069817876181, 7.161660838492292, 7.139945782929226, 7.125248722456707, 7.119559405338537, 7.102719265749056, 7.086741747212338, 7.076624592043978, 7.081262284847311, 7.082851529335704, 7.072257137176678, 7.079670493798987, 7.105263417009037, 7.113137483289224, 7.102153007737248, 7.10766031958722, 7.0983223975040834, 7.083428819940281, 7.071235310473391, 7.066844202730062, 7.065963669440975, 7.066990894298169, 7.060516468199989, 7.043243860063191, 7.028872536604198, 7.014755373795167, 6.992724943093816, 6.976479957175148, 6.982562892044355, 6.986385759162451, 6.986226771404756, 6.990510795966517, 6.994461184320052, 6.996036980434545, 6.995722034452375, 6.995406970926384, 6.9960369987446045, 6.996509268407035, 6.990510832789564, 6.981445160891169, 6.975998167969174, 6.967609665419917, 6.948969484577572, 6.912155503777867, 6.8628429303578296, 6.820212917408777, 6.796467856080733, 6.783504527672258, 6.797428563252208, 6.8371514463080105, 6.872153676141481, 6.873756391535, 6.87677674079229, 6.8773087930659935, 6.8680461649805755, 6.852172799176157 ]
[ 6.8870212009203495, 6.889954867513407, 6.8952930266942625, 6.902068821686353, 6.907875851712953, 6.914178987716127, 6.918862840975083, 6.923664729848957, 6.928930742918486, 6.933650022382179, 6.9374853481100685, 6.941065506693592, 6.9448040823613955, 6.950368850070245, 6.957661838797603, 6.96570698585972, 6.973787704001926, 6.9817706525630285, 6.990508347230867, 7.003989799633621, 7.017260077723456, 7.033682363881703, 7.049308251287829, 7.062533934448556, 7.0768885514048225, 7.091967118898035, 7.107506461822102, 7.120247614961023, 7.133408881480515, 7.147942734243465, 7.162513552636547, 7.174621383406402, 7.187575486554189, 7.199724390187494, 7.211332822638821, 7.222420413331695, 7.233238008708027, 7.24178300522094, 7.247402658782669, 7.250042135033776, 7.2530214673582085, 7.252016073743526, 7.2502470226778835, 7.2489640305849905, 7.246638236051817, 7.241878004090108, 7.236476172845523, 7.234276226071151, 7.231729406453362, 7.2281154716474365, 7.226897503943474, 7.22833392541364, 7.228957814129417, 7.228271514402902, 7.224676356186472, 7.220345036016601, 7.218392955077841, 7.218109273804256, 7.218455985655196, 7.220659531095965, 7.222073536258669, 7.226022149006861, 7.229207263570495, 7.231698312637581, 7.233531491540095, 7.236816583068729, 7.239103571307731, 7.239257908967194, 7.239227041187252, 7.237960727383609, 7.232879382708503, 7.227740865302068, 7.223046461785126, 7.217983161291435, 7.2125137438677696, 7.206918610066433, 7.2025735567931894, 7.19663253192109, 7.189910470074037, 7.1791520693949264, 7.171188356680601, 7.162427721705159, 7.149715190999327, 7.14151258855763, 7.135983752140394, 7.1288743544272615, 7.121783475393717, 7.1146069920817245, 7.107132093650528, 7.1016218556576725, 7.097966972453526, 7.093049105868388, 7.087316788681301, 7.082995883233395, 7.081587557773538, 7.077532082526105, 7.070541337797699, 7.065706693998918, 7.060221174642973, 7.057596644179071, 7.053665473365638, 7.046991696336686, 7.0447446726982585, 7.03823734400429, 7.029710204635533, 7.023908217863509, 7.019957387975996, 7.016068057420451, 7.012086068654089, 7.007504604818237, 7.003371080261279, 6.998278222781117, 6.993198769980655, 6.986783159585136, 6.979285916947364, 6.970884699991768, 6.958046820282567, 6.946986987267279, 6.94093264766727, 6.934548449708383, 6.927195938815213, 6.921741267484622, 6.918556213316105, 6.911556017017964, 6.9046358736925075, 6.896754997123272, 6.888942966861972, 6.881863988639552 ]
[ 6.892711662409208, 6.893432712287564, 6.89484926349347, 6.897413149719328, 6.90078172350026, 6.904234066784613, 6.907295476622565, 6.910583748421711, 6.914825936199139, 6.918113018582265, 6.920921943435695, 6.924002672348397, 6.927654561737746, 6.932610912430228, 6.937174919437569, 6.942290371483996, 6.946719401526556, 6.951038178989059, 6.957571710010336, 6.966388466660208, 6.975725810279622, 6.988325613589944, 7.001410990908957, 7.013623534718151, 7.027483917022431, 7.042094521874411, 7.056709598225742, 7.0694583816169905, 7.081259801943637, 7.094599003677661, 7.10690713887, 7.116436705417156, 7.125778948708746, 7.1348816297438145, 7.1438077189120905, 7.152563085778483, 7.161430213149684, 7.168526010347343, 7.175065349174574, 7.181597300744542, 7.189263359005761, 7.196902752209542, 7.204387898015844, 7.210633995298868, 7.216705869473351, 7.221456832125826, 7.2258980138675675, 7.2310847166232985, 7.234916250004476, 7.236946297948613, 7.2398237833924926, 7.2403170487319715, 7.240481474611516, 7.240851334617632, 7.238485978766406, 7.235020414795817, 7.232889740003227, 7.231791602032956, 7.230277095119809, 7.229072151034427, 7.228323524453789, 7.230713011839623, 7.231874523455533, 7.23183306360374, 7.231480589062108, 7.231086499423219, 7.229840988293735, 7.2293839138466005, 7.2294046936120235, 7.228801876019694, 7.226261900823144, 7.22400800299399, 7.222251453536614, 7.220135317668495, 7.215678906896838, 7.211689159969358, 7.2103345205413065, 7.206791088141358, 7.202552213171017, 7.196729156694101, 7.191584435978718, 7.187367164901196, 7.17990566178537, 7.175046501418671, 7.1736412656690405, 7.171705838464307, 7.167226819966706, 7.162372171453624, 7.157404518271756, 7.15169360838537, 7.145611001609504, 7.1371694514594335, 7.1292534213532015, 7.122315592811724, 7.1151196472022935, 7.105592758311566, 7.097801063085572, 7.090569134021867, 7.082249837361787, 7.074952650815104, 7.070553514970222, 7.065449655350545, 7.05923624400434, 7.0534548802584816, 7.050576464633271, 7.048984822165074, 7.044744674151557, 7.041364643150133, 7.038400859988219, 7.037318650245789, 7.033938651325108, 7.027907056582495, 7.0254638081592775, 7.019816458962593, 7.011168870612755, 7.000540561793892, 6.988952701254549, 6.979205853618747, 6.971705148773495, 6.963632858459405, 6.956751193412104, 6.951277426406267, 6.94665619421064, 6.938961933125649, 6.932327393255967, 6.928572518835852, 6.924155139769316, 6.919519873953505 ]
[ 6.925423147274725, 6.926458121998666, 6.927387522482777, 6.929116230675594, 6.930807239120935, 6.933038234359081, 6.933961542173189, 6.933915397997867, 6.9345381769477745, 6.934941623539147, 6.9344459364272195, 6.934860945294837, 6.93602435830275, 6.937140422132869, 6.937887604430067, 6.939081935124447, 6.939426188958783, 6.93943766139995, 6.940343618605525, 6.942793618769301, 6.945670990349851, 6.95117425682017, 6.956757625401228, 6.962331899433985, 6.968447834177322, 6.974851763240726, 6.980527291400825, 6.9853136864125736, 6.992098031274896, 6.999346829002672, 7.00553343355709, 7.011138218023677, 7.016965411348141, 7.023179799230046, 7.029659328621046, 7.036087263497228, 7.0424142712521585, 7.047848701194392, 7.053387430380605, 7.058508168566767, 7.064066664231834, 7.069733273867828, 7.075563507028197, 7.081253598861073, 7.086675953771527, 7.091583870461986, 7.096019818993649, 7.1008328375887935, 7.105828320278403, 7.110789801584047, 7.116468044230747, 7.12223787896935, 7.128073620480156, 7.1336776564468485, 7.138539888249268, 7.143202820801425, 7.148674591815278, 7.153915390640252, 7.158541653237424, 7.164094254722853, 7.169456943209334, 7.175206355450972, 7.180233110534762, 7.184531834360606, 7.188604662941943, 7.192595335479712, 7.1962204909501, 7.199417851222741, 7.202604071535965, 7.205478096516428, 7.207933731667703, 7.21054721161808, 7.21335956357286, 7.2153959408320825, 7.216192520016605, 7.216584921927603, 7.218146544689425, 7.2190116731163725, 7.2188651547340426, 7.217039891003941, 7.215994960816248, 7.214192527157911, 7.210652176724341, 7.208490104892406, 7.2065891347588815, 7.203864134901715, 7.20059713557303, 7.197684147995122, 7.194504461427317, 7.191131122926456, 7.187822189550167, 7.1850346327938235, 7.1818797815098465, 7.17857283909765, 7.17499164775844, 7.170306923328819, 7.16599876211651, 7.162383285368422, 7.158531645682017, 7.154833048060976, 7.1514352889260335, 7.147868136415131, 7.144061922094437, 7.140263882316509, 7.136531174822506, 7.133642435168118, 7.130963188225331, 7.1274947108506606, 7.123840970093774, 7.120197009545365, 7.115864856318127, 7.110812189712211, 7.1056633122594794, 7.1004405066600444, 7.095701105157564, 7.089780932278748, 7.082057218603514, 7.074976900635838, 7.068859186141182, 7.0620775897942405, 7.055632990534106, 7.0485367145409485, 7.042116749080343, 7.034835210193818, 7.02789434442679, 7.020994555530391, 7.014742488855227, 7.0086972853893545 ]
[ 3.458833417631066, 10.843836175005205, 18.56412363224881, 26.319594126108345, 29.73091947942014, 31.261098584854096, 27.561091852849444, 24.795086619848252, 22.521598414687663, 18.90155662083169, 11.319361363151167, 7.429602634272015, 3.9552980217469837, 6.446591107372818, 8.087911850923604, 10.1802815220572, 9.06695152624382, 7.886533279643416, 14.96075530067997, 28.164247775996806, 35.11202651961926, 53.29328716902138, 63.09144044972672, 62.368853691007146, 61.42356865517718, 60.24825731954897, 54.243194806611115, 39.25561849134985, 29.10269731254681, 23.87281989972837, 14.484755355835375, 0.4251085170316742, -7.045849460973557, -9.979446026615705, -13.514618534282988, -16.11313781766856, -20.47608532210711, -30.937989140768536, -38.89618745388336, -43.7914566212863, -43.886065361242856, -40.86672838284471, -38.70473373965524, -37.21497769529488, -35.152009174587306, -37.69694318563225, -41.044791773981274, -37.16323910752189, -31.722947129720772, -26.61614086756728, -17.205778081117913, -7.198501612220269, -0.7277976663979473, 1.4325577052180662, -8.444969519539981, -16.549866358689258, -14.739462343817422, -14.568514272290667, -13.31549412279761, -6.151159894387792, -2.338564824169424, 10.813124969025576, 14.83565295847447, 13.001284554199877, 8.660042259259185, 5.479825173643263, -3.6234918541719523, -12.551308256599576, -16.811443844225977, -22.713703679305194, -33.674388786551624, -35.410082904836784, -32.83841754827205, -32.23681721750622, -42.15756964454023, -48.28886231756587, -38.55221646945247, -36.85380548110908, -35.259498045330695, -39.33134320199113, -30.297483928146008, -13.89276598987017, -18.172627456431428, -7.38246429653681, 7.145836490466266, 12.043865580292334, 8.97522013708118, 4.126866268733693, 1.8103064876593749, 3.3931125014040475, 2.49986960975356, 2.181235647822831, 2.0149672725574277, 4.143496713113549, 2.7599471234807282, -7.892972357578401, -11.486353148542179, -12.635575646361815, -15.676085611507048, -14.877511448344038, -7.729305738787161, -1.56825980204502, 0.2521531221215412, 1.5608529321326756, 4.013286406063088, 9.569343130754888, 12.477027311082864, 11.45847875486713, 10.969809481816398, 11.582186332227181, 10.960276755424673, 7.706460343356909, 5.4804696576397305, 2.4662847630573737, -4.950612928393198, -21.312479643904595, -39.52086639933924, -43.13435229825994, -32.482911328770356, -22.81407945821394, -11.911045321608668, 2.074877210080828, 14.730752136548688, 12.465395913429845, 12.57246323693657, 14.022498226869587, 14.559925137649572, 14.024949163296 ]
000001.SZ
[ 6.840284248906889, 6.812297348263183, 6.843040315612884, 6.831042039140732, 6.834749114999417, 6.835673821290979, 6.8485297654570765, 6.824521267845646, 6.825455367406188, 6.810403386299861, 6.808505830436835, 6.79415838170952 ]
[ "2015-09-14", "2015-09-15", "2015-09-16", "2015-09-17", "2015-09-18", "2015-09-21", "2015-09-22", "2015-09-23", "2015-09-24", "2015-09-25", "2015-09-28", "2015-09-29" ]
[ "2015-07-21", "2015-07-22", "2015-07-23", "2015-07-24", "2015-07-27", "2015-07-28", "2015-07-29", "2015-07-30", "2015-07-31", "2015-08-03", "2015-08-04", "2015-08-05", "2015-08-06", "2015-08-07", "2015-08-10", "2015-08-11", "2015-08-12", "2015-08-13", "2015-08-14", "2015-08-17", "2015-08-18", "2015-08-19", "2015-08-20", "2015-08-21", "2015-08-24", "2015-08-25", "2015-08-26", "2015-08-27", "2015-08-28", "2015-08-31", "2015-09-01", "2015-09-02", "2015-09-07", "2015-09-08", "2015-09-09", "2015-09-10", "2015-09-11", "2015-09-14", "2015-09-15", "2015-09-16", "2015-09-17", "2015-09-18", "2015-09-21", "2015-09-22", "2015-09-23", "2015-09-24", "2015-09-25", "2015-09-28", "2015-09-29", "2015-09-30", "2015-10-08", "2015-10-09", "2015-10-12", "2015-10-13", "2015-10-14", "2015-10-15", "2015-10-16", "2015-10-19", "2015-10-20", "2015-10-21", "2015-10-22", "2015-10-23", "2015-10-26", "2015-10-27", "2015-10-28", "2015-10-29", "2015-10-30", "2015-11-02", "2015-11-03", "2015-11-04", "2015-11-05", "2015-11-06", "2015-11-09", "2015-11-10", "2015-11-11", "2015-11-12", "2015-11-13", "2015-11-16", "2015-11-17", "2015-11-18", "2015-11-19", "2015-11-20", "2015-11-23", "2015-11-24", "2015-11-25", "2015-11-26", "2015-11-27", "2015-11-30", "2015-12-01", "2015-12-02", "2015-12-03", "2015-12-04", "2015-12-07", "2015-12-08", "2015-12-09", "2015-12-10", "2015-12-11", "2015-12-14", "2015-12-15", "2015-12-16", "2015-12-17", "2015-12-18", "2015-12-21", "2015-12-22", "2015-12-23", "2015-12-24", "2015-12-25", "2015-12-28", "2015-12-29", "2015-12-30", "2015-12-31", "2016-01-04", "2016-01-05", "2016-01-06", "2016-01-07", "2016-01-08", "2016-01-11", "2016-01-12", "2016-01-13", "2016-01-14", "2016-01-15", "2016-01-18", "2016-01-19", "2016-01-20", "2016-01-21", "2016-01-22", "2016-01-25", "2016-01-26" ]
[ 7.062139017363426, 7.05844761419485, 7.069481194127131, 7.048038563695629, 6.975194651080196, 6.989560401919883, 6.987974340335218, 6.960619418945497, 6.968742940773938, 7.005283996011836, 7.008399209017062, 6.98718041137993, 6.9824032767243605, 6.988767639467323, 7.013054042733353, 7.006842860866137, 6.985590567482278, 6.985590567482278, 6.9911439518962375, 6.98320109867576, 6.961434804055322, 6.958169457060157, 6.9433421863144495, 6.89662456174699, 6.791264046089164, 6.701349860271516, 6.7478218277823725, 6.83382366050796, 6.836597565915675, 6.858516294107759, 6.902693087684872, 6.925761195119855, 6.842122506036036, 6.852172799176157, 6.861222634696074, 6.856707954341548, 6.8485297654570765, 6.840284248906889, 6.812297348263183, 6.843040315612884, 6.831042039140732, 6.834749114999417, 6.835673821290979, 6.8485297654570765, 6.824521267845646, 6.825455367406188, 6.810403386299861, 6.808505830436835, 6.79415838170952, 6.8046999931281, 6.824521267845646, 6.843040315612884, 6.872866274418042, 6.86392167076907, 6.850352941277534, 6.8675091602802345, 6.872866274418042, 6.875534107779496, 6.880848619698261, 6.871975447200889, 6.881731580890396, 6.894012477795819, 6.898362201834278, 6.894883897010115, 6.87642187506606, 6.87642187506606, 6.884375898724599, 6.864819802631747, 6.856707954341548, 6.913011341652073, 6.945000580756021, 6.971167259561106, 7.014600851397119, 6.999808797982221, 6.983998191955579, 6.971973998988777, 6.958986841464313, 6.967123582549413, 6.980006170686042, 6.973585621608913, 6.980006170686042, 6.983998191955579, 6.975998149288502, 6.9622494301575015, 6.965501503360949, 6.958169457060157, 6.916427169215858, 6.917279380398582, 6.918130766967954, 6.980805813674452, 6.975998149288502, 6.949134526208258, 6.951606696164343, 6.9358452360082365, 6.938350534211931, 6.9358452360082365, 6.924916184708372, 6.945000580756021, 6.932495207526261, 6.929975276201479, 6.945000580756021, 6.958169457060157, 6.980805813674452, 6.974390413189676, 6.978404870683301, 6.967123582549413, 6.9727800881125335, 6.937516099651536, 6.946656229478327, 6.9474829789804815, 6.938350534211931, 6.881731580890396, 6.887890881778236, 6.899229840487516, 6.846703365889786, 6.863022836115183, 6.830113037881987, 6.834749114999417, 6.825455367406188, 6.831042039140732, 6.801835940545276, 6.7970443643217875, 6.825455367406188, 6.809455113622759, 6.788361308967478, 6.796083332525113, 6.793194571046836, 6.743777403386941 ]
[ 7.0689933835737815, 7.061647611154799, 7.063366463182039, 7.058694120660701, 7.031712724787133, 7.004763833912412, 6.984263779465584, 6.979472688874605, 6.972511463929222, 6.978404870683301, 6.994303457045039, 7.000331543224485, 6.992724936970215, 6.9861207655217195, 6.99482908735622, 7.002941148029897, 7.001898141372879, 6.99272496758822, 6.987445124407112, 6.986650744209261, 6.978671978724221, 6.967663660045666, 6.954346423905464, 6.933054309290127, 6.879080252096081, 6.799602758191755, 6.747485426257166, 6.762513260045463, 6.80692179712272, 6.843040315612884, 6.866314759881653, 6.8960447104859535, 6.890810625784539, 6.874052914363948, 6.851869737049855, 6.856707954341548, 6.855500575220244, 6.848529800824226, 6.83382366050796, 6.831970106241714, 6.828873169775794, 6.836289745842612, 6.83382366050796, 6.83967070915003, 6.836289745842612, 6.832897276908334, 6.820150344053659, 6.814816990684507, 6.804382120554407, 6.802473130623884, 6.807872547646519, 6.824209707326572, 6.847007962138975, 6.860020697489229, 6.862423094104816, 6.860621846674272, 6.863622148975889, 6.871975412653301, 6.876421840671744, 6.876126040198649, 6.878194911406034, 6.882613831513793, 6.89139351910608, 6.895754624985603, 6.889935580382723, 6.882613831513793, 6.879080252096081, 6.875238078994164, 6.868702101127367, 6.878490134952132, 6.905569959576778, 6.943342218482411, 6.977335973222992, 6.995354472062921, 6.999547338056808, 6.985325332163642, 6.971705158154015, 6.966042488825428, 6.968743003496258, 6.973585621608913, 6.977870564770862, 6.979205856722221, 6.980006170686042, 6.974122221288484, 6.967933589451772, 6.961977961851843, 6.9469318565460725, 6.93081592649527, 6.917279347381211, 6.939184176165786, 6.958714422547519, 6.968742972135098, 6.95898680979569, 6.945552736197276, 6.941958103048512, 6.936681032994486, 6.933054309290127, 6.935287692915421, 6.934171640835105, 6.935845300828294, 6.935845300828294, 6.94444808813829, 6.961434772464129, 6.971167196990656, 6.9778705336946505, 6.9733171825352445, 6.972780119347341, 6.959259091209252, 6.952429396540413, 6.943895290103718, 6.944171743389856, 6.922941876630551, 6.902981134200396, 6.889643717028629, 6.878194911406034, 6.869893655181711, 6.8467033304579825, 6.8427344371021706, 6.830113037881987, 6.830422800871836, 6.819524358651737, 6.810087358557198, 6.8081892023495145, 6.810719277470542, 6.807872547646519, 6.798004585023003, 6.7925514767417, 6.777971597763161 ]
[ 7.066844202730062, 7.065963669440975, 7.066990894298169, 7.060516468199989, 7.043243860063191, 7.028872536604198, 7.014755373795167, 6.992724943093816, 6.976479957175148, 6.982562892044355, 6.986385759162451, 6.986226771404756, 6.990510795966517, 6.994461184320052, 6.996036980434545, 6.995722034452375, 6.995406970926384, 6.9960369987446045, 6.996509268407035, 6.990510832789564, 6.981445160891169, 6.975998167969174, 6.967609665419917, 6.948969484577572, 6.912155503777867, 6.8628429303578296, 6.820212917408777, 6.796467856080733, 6.783504527672258, 6.797428563252208, 6.8371514463080105, 6.872153676141481, 6.873756391535, 6.87677674079229, 6.8773087930659935, 6.8680461649805755, 6.852172799176157, 6.851809092450622, 6.843957326222766, 6.840284227510904, 6.8351191216389555, 6.83234108486106, 6.831413354953455, 6.838626912601881, 6.834934146187682, 6.833823638973296, 6.82899720414772, 6.823586229658485, 6.812675666595102, 6.808695759178793, 6.80850585252367, 6.815131527495807, 6.828252615458505, 6.842122463322655, 6.8510812819110845, 6.859599688428273, 6.86553762348003, 6.866075687664182, 6.869476755428801, 6.8737563708433305, 6.876599292720994, 6.880848599152823, 6.885431732437434, 6.888241701507032, 6.889118202567549, 6.8880663172257846, 6.8861349550759705, 6.879434175874916, 6.87179716575683, 6.8792572399323335, 6.893314754681875, 6.911127606288995, 6.941514818574579, 6.969390044549187, 6.98320108012916, 6.988450432228302, 6.986067776859444, 6.9764799758468214, 6.972457767926253, 6.970359812420534, 6.971974017744774, 6.976961551697427, 6.978725354512278, 6.975194613688819, 6.9735856028831185, 6.96922829375265, 6.955877391483307, 6.944171717676825, 6.935343480671004, 6.938517279420432, 6.9421796812809395, 6.948639338776303, 6.955385551689849, 6.958823380015567, 6.950288959731325, 6.9421796812809395, 6.93734914856998, 6.936012477223045, 6.935343480671004, 6.933668999375352, 6.935510786361496, 6.942179700604167, 6.949464489409937, 6.957842354179733, 6.967447626365777, 6.9718126844021, 6.974712167261163, 6.966150613076277, 6.960619456885851, 6.9544011457883474, 6.948639338776303, 6.93064785296244, 6.920850481321163, 6.91129897267625, 6.891218680004303, 6.875889329922989, 6.865717024283914, 6.855077658436068, 6.840100205101933, 6.836966846439827, 6.824708135842294, 6.818145817163813, 6.816262931970645, 6.813053885829608, 6.804509259534015, 6.803364448583115, 6.802600519932746, 6.786421444193411 ]
[ 7.093049105868388, 7.087316788681301, 7.082995883233395, 7.081587557773538, 7.077532082526105, 7.070541337797699, 7.065706693998918, 7.060221174642973, 7.057596644179071, 7.053665473365638, 7.046991696336686, 7.0447446726982585, 7.03823734400429, 7.029710204635533, 7.023908217863509, 7.019957387975996, 7.016068057420451, 7.012086068654089, 7.007504604818237, 7.003371080261279, 6.998278222781117, 6.993198769980655, 6.986783159585136, 6.979285916947364, 6.970884699991768, 6.958046820282567, 6.946986987267279, 6.94093264766727, 6.934548449708383, 6.927195938815213, 6.921741267484622, 6.918556213316105, 6.911556017017964, 6.9046358736925075, 6.896754997123272, 6.888942966861972, 6.881863988639552, 6.8743344996479445, 6.865089027573472, 6.857702935349229, 6.850899262356718, 6.844415516379693, 6.838765136062891, 6.836274357721895, 6.8378894569418405, 6.84363646708765, 6.84656620351671, 6.84533126735944, 6.84326964711257, 6.8406061638741456, 6.836597587390685, 6.83224834412086, 6.833823655124294, 6.834425324863108, 6.833869948195832, 6.834425324863108, 6.835673794422407, 6.837474387281744, 6.840927985936613, 6.842397900005311, 6.844965058010146, 6.847982206369742, 6.8511722924932865, 6.85353550135351, 6.856119541757204, 6.858651764223537, 6.862303128690326, 6.86504415221636, 6.8680461493729545, 6.873400436654735, 6.8794784049693805, 6.88604708184044, 6.893532837846966, 6.900573285095794, 6.907349461649421, 6.912626291315855, 6.916938578117913, 6.921529255721872, 6.926521015952118, 6.9315719568341505, 6.936472183237686, 6.940974253254857, 6.944834860201394, 6.948143930022668, 6.952470532923027, 6.956409967308464, 6.957924158952665, 6.960374740121706, 6.963226181998499, 6.966556130504793, 6.968095526250315, 6.967001987205633, 6.963795488420064, 6.960578674917038, 6.958292121582163, 6.956491865525837, 6.954811431097451, 6.953703260354805, 6.9513185878644155, 6.949134507018954, 6.947359005314966, 6.946035651114888, 6.946283911356601, 6.946904297257709, 6.947565616349815, 6.948020023867651, 6.950824495406771, 6.951812431530763, 6.953210345032191, 6.951524387293216, 6.949629434986315, 6.94636665267968, 6.943259194353806, 6.941473220969257, 6.937098669674765, 6.933585200688807, 6.929091753842271, 6.923774385231881, 6.918641270977765, 6.913866363211959, 6.9069622396095225, 6.899099747714079, 6.89126237570182, 6.882966490016966, 6.8734004314799755, 6.864729983977052, 6.855530788007696, 6.84592605504881 ]
[ 7.1371694514594335, 7.1292534213532015, 7.122315592811724, 7.1151196472022935, 7.105592758311566, 7.097801063085572, 7.090569134021867, 7.082249837361787, 7.074952650815104, 7.070553514970222, 7.065449655350545, 7.05923624400434, 7.0534548802584816, 7.050576464633271, 7.048984822165074, 7.044744674151557, 7.041364643150133, 7.038400859988219, 7.037318650245789, 7.033938651325108, 7.027907056582495, 7.0254638081592775, 7.019816458962593, 7.011168870612755, 7.000540561793892, 6.988952701254549, 6.979205853618747, 6.971705148773495, 6.963632858459405, 6.956751193412104, 6.951277426406267, 6.94665619421064, 6.938961933125649, 6.932327393255967, 6.928572518835852, 6.924155139769316, 6.919519873953505, 6.915574313834024, 6.910470299974819, 6.904966487248189, 6.898940724690511, 6.893779943990169, 6.8887969094000985, 6.883965062609797, 6.877426973582297, 6.871113500449748, 6.8650890258341555, 6.858967842308985, 6.852142493572331, 6.8459108074097585, 6.841111848966293, 6.8370283942485255, 6.834502439559717, 6.833360586753783, 6.8353040413778325, 6.84056017625439, 6.84459873225566, 6.846002282665575, 6.847495208208895, 6.847951780576582, 6.847221163278234, 6.846093749554433, 6.848012638314289, 6.849472181157488, 6.849988593123444, 6.850656495128991, 6.851869719425244, 6.852687815228688, 6.8541405553193755, 6.85652694037965, 6.860441546850326, 6.865178763550954, 6.871499973192428, 6.876806284904888, 6.882261031501691, 6.887218145001955, 6.892150806688557, 6.8974068717737556, 6.903528220880274, 6.909068559584871, 6.9142081973817735, 6.918896438471149, 6.9223488167469345, 6.925592230504889, 6.929358291148363, 6.932327396508391, 6.9337248645132865, 6.9350646015841, 6.936263257457068, 6.939850628456261, 6.94295484442889, 6.944751988821137, 6.9464907590442655, 6.94781350990922, 6.94979436294846, 6.951689003046365, 6.952977504670023, 6.955522208714611, 6.957896891438572, 6.958441999107377, 6.958441999107377, 6.958005934844332, 6.956833071623803, 6.955959350798074, 6.955768122068181, 6.955604184433521, 6.9560686056731225, 6.9550848627374, 6.9539633123192495, 6.953087079423417, 6.951688996666249, 6.948336607744712, 6.945442329496382, 6.943369847162455, 6.939545221446165, 6.936458242606358, 6.933752786168579, 6.931152001863523, 6.928235565504317, 6.923337046918844, 6.91770514118833, 6.912840195519902, 6.908724962020872, 6.904650236657114, 6.899836783619173, 6.8953193591438025, 6.891072946100069, 6.884639987266889 ]
[ 7.1850346327938235, 7.1818797815098465, 7.17857283909765, 7.17499164775844, 7.170306923328819, 7.16599876211651, 7.162383285368422, 7.158531645682017, 7.154833048060976, 7.1514352889260335, 7.147868136415131, 7.144061922094437, 7.140263882316509, 7.136531174822506, 7.133642435168118, 7.130963188225331, 7.1274947108506606, 7.123840970093774, 7.120197009545365, 7.115864856318127, 7.110812189712211, 7.1056633122594794, 7.1004405066600444, 7.095701105157564, 7.089780932278748, 7.082057218603514, 7.074976900635838, 7.068859186141182, 7.0620775897942405, 7.055632990534106, 7.0485367145409485, 7.042116749080343, 7.034835210193818, 7.02789434442679, 7.020994555530391, 7.014742488855227, 7.0086972853893545, 7.002380654664664, 6.99608947552118, 6.9911834755693, 6.985656846820133, 6.979926171207358, 6.974511104145756, 6.970736677495771, 6.966880406923273, 6.9616928360569, 6.957105952703404, 6.952703489751444, 6.949010737943105, 6.944337543334738, 6.938864682626836, 6.9356780381331165, 6.93144598169831, 6.926211506825174, 6.921331314495746, 6.917506459643185, 6.914165469739218, 6.910827567998653, 6.907249080885495, 6.903830421797042, 6.900602147898773, 6.897638540250612, 6.89452090132882, 6.891757665131976, 6.890052286609047, 6.888080921858987, 6.886266755561371, 6.884625322059176, 6.882702005236349, 6.881039983856296, 6.879876397666275, 6.879581603725811, 6.88018583883034, 6.880392079755943, 6.879846923553646, 6.879198242322525, 6.878711455966026, 6.878372040545032, 6.878165382540506, 6.877988213355279, 6.878327759056026, 6.878799979579448, 6.879389941394914, 6.880539366463139, 6.8834365341611665, 6.8874960700684325, 6.890154403350872, 6.891524626680679, 6.892863880434505, 6.894956508022563, 6.896233183854406, 6.89663905709207, 6.89846345168457, 6.899851235836811, 6.901136110541539, 6.902448152734335, 6.903700916149404, 6.905426294000859, 6.907363792361249, 6.90878224314055, 6.910641803957592, 6.912669073163626, 6.915076463587969, 6.917165764475049, 6.91968983632488, 6.921995632140117, 6.924620304899618, 6.926661653456528, 6.929063695211523, 6.931320003713546, 6.933124188035745, 6.933724859641463, 6.933962235431746, 6.934520543770209, 6.934464727934787, 6.934394952542044, 6.933738825438385, 6.933110215277162, 6.9322574669388235, 6.9316279245971435, 6.930409684130902, 6.928923382088483, 6.9277861318668625, 6.926464738726897, 6.925127510814015, 6.923901320613247, 6.922504170713754, 6.920709002722967 ]
[ 2.181235647822831, 2.0149672725574277, 4.143496713113549, 2.7599471234807282, -7.892972357578401, -11.486353148542179, -12.635575646361815, -15.676085611507048, -14.877511448344038, -7.729305738787161, -1.56825980204502, 0.2521531221215412, 1.5608529321326756, 4.013286406063088, 9.569343130754888, 12.477027311082864, 11.45847875486713, 10.969809481816398, 11.582186332227181, 10.960276755424673, 7.706460343356909, 5.4804696576397305, 2.4662847630573737, -4.950612928393198, -21.312479643904595, -39.52086639933924, -43.13435229825994, -32.482911328770356, -22.81407945821394, -11.911045321608668, 2.074877210080828, 14.730752136548688, 12.465395913429845, 12.57246323693657, 14.022498226869587, 14.559925137649572, 14.024949163296, 12.813903228452176, 8.908448436943289, 10.413413648134949, 10.15800207810075, 10.655345491988044, 11.244883040500966, 13.262520282155464, 11.648930717595775, 10.780870628952897, 8.535139240679001, 7.060796286117167, 4.704278313753399, 4.761375167954313, 7.41500826031092, 11.430338209894359, 17.489471939960566, 19.752507873791167, 18.9237775892355, 19.889302139778422, 20.456611107073115, 20.368688615112703, 20.15755080099792, 18.0781618309432, 17.20051853974114, 17.41219659063048, 17.268024105483043, 15.881178220091435, 11.886064966213956, 8.743408039491763, 7.267690352069514, 3.4950703450255824, -0.10055444396479007, 4.61587275463601, 11.430635219937704, 18.518752503292582, 27.888872578543193, 30.012395579062993, 27.304415399772203, 22.19666075729355, 15.6921866131457, 11.471207068982821, 9.535150459161997, 6.476796318881334, 4.616704350751256, 3.265372971243089, 0.6499385960161703, -3.390500615196146, -5.799630259280704, -8.473651201295567, -15.654313679636509, -19.64984766067409, -21.394779098160647, -13.356936970662758, -8.57856082969763, -9.037581011715723, -8.783329726206304, -10.490017463535644, -10.897700291140605, -11.10355529994158, -12.244384506638086, -9.822450518258758, -9.552615339152837, -9.306939627466216, -6.763144839499246, -3.116388887558184, 2.3547228981958046, 4.725825020880575, 6.4456937961312715, 5.56712463139044, 5.39818767783979, 0.18266342020103998, -1.995997735713626, -3.2500536328350424, -5.168532127256011, -13.427850454743972, -17.185515408115858, -17.226931729653185, -22.80025852212038, -23.045338715742176, -25.812380851583438, -25.456139988300347, -24.749321746346382, -22.047265028458796, -22.247115680602, -21.350909001870363, -15.924477089220254, -13.06540498870558, -12.48440924525137, -10.04050818224355, -7.741543993058144, -10.79495694953502 ]
000001.SZ
[ 6.744790014597647, 6.725372000283425, 6.756862619371832, 6.7366599120543125, 6.751850077548287, 6.741748981561783, 6.751850077548287, 6.748830471119564, 6.735639030432842, 6.75786207323651, 6.771751231865582, 6.7658224068432755 ]
[ "2016-01-27", "2016-01-28", "2016-01-29", "2016-02-01", "2016-02-02", "2016-02-03", "2016-02-04", "2016-02-05", "2016-02-15", "2016-02-16", "2016-02-17", "2016-02-18" ]
[ "2015-11-19", "2015-11-20", "2015-11-23", "2015-11-24", "2015-11-25", "2015-11-26", "2015-11-27", "2015-11-30", "2015-12-01", "2015-12-02", "2015-12-03", "2015-12-04", "2015-12-07", "2015-12-08", "2015-12-09", "2015-12-10", "2015-12-11", "2015-12-14", "2015-12-15", "2015-12-16", "2015-12-17", "2015-12-18", "2015-12-21", "2015-12-22", "2015-12-23", "2015-12-24", "2015-12-25", "2015-12-28", "2015-12-29", "2015-12-30", "2015-12-31", "2016-01-04", "2016-01-05", "2016-01-06", "2016-01-07", "2016-01-08", "2016-01-11", "2016-01-12", "2016-01-13", "2016-01-14", "2016-01-15", "2016-01-18", "2016-01-19", "2016-01-20", "2016-01-21", "2016-01-22", "2016-01-25", "2016-01-26", "2016-01-27", "2016-01-28", "2016-01-29", "2016-02-01", "2016-02-02", "2016-02-03", "2016-02-04", "2016-02-05", "2016-02-15", "2016-02-16", "2016-02-17", "2016-02-18", "2016-02-19", "2016-02-22", "2016-02-23", "2016-02-24", "2016-02-25", "2016-02-26", "2016-02-29", "2016-03-01", "2016-03-02", "2016-03-03", "2016-03-04", "2016-03-07", "2016-03-08", "2016-03-09", "2016-03-10", "2016-03-11", "2016-03-14", "2016-03-15", "2016-03-16", "2016-03-17", "2016-03-18", "2016-03-21", "2016-03-22", "2016-03-23", "2016-03-24", "2016-03-25", "2016-03-28", "2016-03-29", "2016-03-30", "2016-03-31", "2016-04-01", "2016-04-05", "2016-04-06", "2016-04-07", "2016-04-08", "2016-04-11", "2016-04-12", "2016-04-13", "2016-04-14", "2016-04-15", "2016-04-18", "2016-04-19", "2016-04-20", "2016-04-21", "2016-04-22", "2016-04-25", "2016-04-26", "2016-04-27", "2016-04-28", "2016-04-29", "2016-05-03", "2016-05-04", "2016-05-05", "2016-05-06", "2016-05-09", "2016-05-10", "2016-05-11", "2016-05-12", "2016-05-13", "2016-05-16", "2016-05-17", "2016-05-18", "2016-05-19", "2016-05-20", "2016-05-23", "2016-05-24", "2016-05-25", "2016-05-26" ]
[ 6.980006170686042, 6.983998191955579, 6.975998149288502, 6.9622494301575015, 6.965501503360949, 6.958169457060157, 6.916427169215858, 6.917279380398582, 6.918130766967954, 6.980805813674452, 6.975998149288502, 6.949134526208258, 6.951606696164343, 6.9358452360082365, 6.938350534211931, 6.9358452360082365, 6.924916184708372, 6.945000580756021, 6.932495207526261, 6.929975276201479, 6.945000580756021, 6.958169457060157, 6.980805813674452, 6.974390413189676, 6.978404870683301, 6.967123582549413, 6.9727800881125335, 6.937516099651536, 6.946656229478327, 6.9474829789804815, 6.938350534211931, 6.881731580890396, 6.887890881778236, 6.899229840487516, 6.846703365889786, 6.863022836115183, 6.830113037881987, 6.834749114999417, 6.825455367406188, 6.831042039140732, 6.801835940545276, 6.7970443643217875, 6.825455367406188, 6.809455113622759, 6.788361308967478, 6.796083332525113, 6.793194571046836, 6.743777403386941, 6.744790014597647, 6.725372000283425, 6.756862619371832, 6.7366599120543125, 6.751850077548287, 6.741748981561783, 6.751850077548287, 6.748830471119564, 6.735639030432842, 6.75786207323651, 6.771751231865582, 6.7658224068432755, 6.760854686970923, 6.785450121427702, 6.768791213218762, 6.771751231865582, 6.723305859894112, 6.735639030432842, 6.7118652047853695, 6.726403411887123, 6.766812950225, 6.767802513401389, 6.796083332525113, 6.790297440443439, 6.784477763780839, 6.773719759306923, 6.771751231865582, 6.772735922745765, 6.782530320784275, 6.788361308967478, 6.791264046089164, 6.798004585023003, 6.809455113622759, 6.83382366050796, 6.8263887037158115, 6.824521267845646, 6.807555755795179, 6.814187729914493, 6.803746183078471, 6.79896377309187, 6.824521267845646, 6.818898054008269, 6.820775901480518, 6.824521267845646, 6.8263887037158115, 6.814187729914493, 6.812297348263183, 6.8263887037158115, 6.821713613488483, 6.834749114999417, 6.837520565299685, 6.841203746429262, 6.827321061345242, 6.831042039140732, 6.807555755795179, 6.806604667008916, 6.810403386299861, 6.805652783541263, 6.814187729914493, 6.812297348263183, 6.820775901480518, 6.812297348263183, 6.822650338133208, 6.8263887037158115, 6.8263887037158115, 6.807555755795179, 6.791264046089164, 6.784477763780839, 6.793194571046836, 6.79415838170952, 6.791264046089164, 6.792229718310596, 6.786421421613376, 6.786421421613376, 6.781555231962203, 6.786421421613376, 6.784477763780839, 6.777645112996207, 6.779602083606779, 6.778624133910132 ]
[ 6.977870564770862, 6.979205856722221, 6.980006170686042, 6.974122221288484, 6.967933589451772, 6.961977961851843, 6.9469318565460725, 6.93081592649527, 6.917279347381211, 6.939184176165786, 6.958714422547519, 6.968742972135098, 6.95898680979569, 6.945552736197276, 6.941958103048512, 6.936681032994486, 6.933054309290127, 6.935287692915421, 6.934171640835105, 6.935845300828294, 6.935845300828294, 6.94444808813829, 6.961434772464129, 6.971167196990656, 6.9778705336946505, 6.9733171825352445, 6.972780119347341, 6.959259091209252, 6.952429396540413, 6.943895290103718, 6.944171743389856, 6.922941876630551, 6.902981134200396, 6.889643717028629, 6.878194911406034, 6.869893655181711, 6.8467033304579825, 6.8427344371021706, 6.830113037881987, 6.830422800871836, 6.819524358651737, 6.810087358557198, 6.8081892023495145, 6.810719277470542, 6.807872547646519, 6.798004585023003, 6.7925514767417, 6.777971597763161, 6.760854648362962, 6.73801954737024, 6.742425579439276, 6.739716476309962, 6.748494369701315, 6.743439599039691, 6.748494369701315, 6.747485465384751, 6.745464597943505, 6.747485465384751, 6.755194562271135, 6.765161422186527, 6.76615269700209, 6.770765570413478, 6.771751270055133, 6.775357224839249, 6.754860632237189, 6.743777403386941, 6.7236504931799965, 6.7246837210075965, 6.735298425613051, 6.75385809479992, 6.776991975471025, 6.784801988061073, 6.7902974029556304, 6.782855214753222, 6.776665246668012, 6.772735960897729, 6.775684343180706, 6.781229953122563, 6.787391816887276, 6.7925514767417, 6.799602795332343, 6.813872896057222, 6.823274406654124, 6.828252622676827, 6.819524395059746, 6.815445965404809, 6.808505867248226, 6.805652783541264, 6.809138749221963, 6.814187693311666, 6.821401140509403, 6.821401140509403, 6.823898013458166, 6.821713613488483, 6.817644120812916, 6.817644120812916, 6.820150380438886, 6.827631690260039, 6.83135147855856, 6.837827971045401, 6.835365680859775, 6.833206178776511, 6.8220259525416544, 6.815131527495807, 6.808189239172563, 6.807555718948797, 6.810087395310417, 6.810719314200543, 6.81576026792838, 6.815131527495808, 6.818584663422933, 6.8204632080561955, 6.825144134029033, 6.820150380438886, 6.808505867248226, 6.794479482943139, 6.789652442194822, 6.79061970867482, 6.792873056894865, 6.792551439338296, 6.789974955822075, 6.788361271407019, 6.784801988061073, 6.784801988061074, 6.784153472063967, 6.782855176985381, 6.7805791157060264, 6.778624095982153 ]
[ 6.971974017744774, 6.976961551697427, 6.978725354512278, 6.975194613688819, 6.9735856028831185, 6.96922829375265, 6.955877391483307, 6.944171717676825, 6.935343480671004, 6.938517279420432, 6.9421796812809395, 6.948639338776303, 6.955385551689849, 6.958823380015567, 6.950288959731325, 6.9421796812809395, 6.93734914856998, 6.936012477223045, 6.935343480671004, 6.933668999375352, 6.935510786361496, 6.942179700604167, 6.949464489409937, 6.957842354179733, 6.967447626365777, 6.9718126844021, 6.974712167261163, 6.966150613076277, 6.960619456885851, 6.9544011457883474, 6.948639338776303, 6.93064785296244, 6.920850481321163, 6.91129897267625, 6.891218680004303, 6.875889329922989, 6.865717024283914, 6.855077658436068, 6.840100205101933, 6.836966846439827, 6.824708135842294, 6.818145817163813, 6.816262931970645, 6.813053885829608, 6.804509259534015, 6.803364448583115, 6.802600519932746, 6.786421444193411, 6.773523069414206, 6.761053837886398, 6.753055395036569, 6.741545924706501, 6.743169296955449, 6.742560844097952, 6.7478218747196825, 6.746206043884624, 6.746003890143771, 6.747216247016601, 6.753256128446013, 6.756062313166697, 6.758461359311756, 6.7683958735781, 6.770568298545137, 6.770568298545137, 6.762248119407194, 6.757262567290923, 6.742560844097952, 6.73400332998479, 6.732979683672415, 6.74195199719335, 6.7542592148472655, 6.7697788446383775, 6.781164907354988, 6.782530366120409, 6.783309798446842, 6.778624111153344, 6.777057308423375, 6.777841016647177, 6.781360077355453, 6.786615568490919, 6.793965716287464, 6.804318578271737, 6.811918842729175, 6.81852201725193, 6.820400657636357, 6.821338656000364, 6.815320202105504, 6.8098345085494385, 6.8098345085494385, 6.812108102400776, 6.813431962068406, 6.817581350029079, 6.823024825979195, 6.820963557866389, 6.819649616207425, 6.820775966932967, 6.820212961068316, 6.821901028626824, 6.826575244797925, 6.83234108486106, 6.832526518980298, 6.834379057495118, 6.828997225786571, 6.822837599586345, 6.81663981902611, 6.812297326259932, 6.808885651854673, 6.809834508549439, 6.81267568859003, 6.813053907816218, 6.816451415165897, 6.818898010291284, 6.821713591691448, 6.819085975664595, 6.814942839226403, 6.807365610389751, 6.800688107815933, 6.794158404115528, 6.7908774934631815, 6.79107077721639, 6.791457255149686, 6.790103939653411, 6.787585782993168, 6.786615568490919, 6.785061269208357, 6.783309775796436, 6.78194538159423, 6.781360077355453 ]
[ 6.936472183237686, 6.940974253254857, 6.944834860201394, 6.948143930022668, 6.952470532923027, 6.956409967308464, 6.957924158952665, 6.960374740121706, 6.963226181998499, 6.966556130504793, 6.968095526250315, 6.967001987205633, 6.963795488420064, 6.960578674917038, 6.958292121582163, 6.956491865525837, 6.954811431097451, 6.953703260354805, 6.9513185878644155, 6.949134507018954, 6.947359005314966, 6.946035651114888, 6.946283911356601, 6.946904297257709, 6.947565616349815, 6.948020023867651, 6.950824495406771, 6.951812431530763, 6.953210345032191, 6.951524387293216, 6.949629434986315, 6.94636665267968, 6.943259194353806, 6.941473220969257, 6.937098669674765, 6.933585200688807, 6.929091753842271, 6.923774385231881, 6.918641270977765, 6.913866363211959, 6.9069622396095225, 6.899099747714079, 6.89126237570182, 6.882966490016966, 6.8734004314799755, 6.864729983977052, 6.855530788007696, 6.84592605504881, 6.835766212668723, 6.824567993552354, 6.815225858280965, 6.807983395564789, 6.801070870698402, 6.79300166374451, 6.788215922521917, 6.782384152067633, 6.7776451585543604, 6.773719736438254, 6.770962746043794, 6.767604719355075, 6.765525000520379, 6.764930003138401, 6.761999419673776, 6.7600575241783005, 6.756812632076949, 6.7537578207491835, 6.749686948506445, 6.748830459397065, 6.7499387171794725, 6.752051070553973, 6.754058700202056, 6.756762624838391, 6.758411428650259, 6.760007678948887, 6.761004042294974, 6.762198365901452, 6.7645331279840235, 6.766070105883814, 6.767060450103644, 6.768692375722194, 6.771159928658113, 6.773670573308178, 6.77661622813892, 6.779308810475783, 6.7834558659060615, 6.787343328881341, 6.791795309280707, 6.795313807984098, 6.79819648509638, 6.800735960493536, 6.801979382621246, 6.80369849642819, 6.805795634910366, 6.8077933535660184, 6.809787089297284, 6.81243923716063, 6.814376538746968, 6.816686930875592, 6.818992002858422, 6.821151119068378, 6.822041566933769, 6.821901023178587, 6.820963552413041, 6.820072138227927, 6.820212939238547, 6.819790471258203, 6.820306797385296, 6.820963552413041, 6.820775950569855, 6.820447565361872, 6.820541401490664, 6.820635228815064, 6.820635228815064, 6.820306797385297, 6.819273883863285, 6.817204850567546, 6.815791689093769, 6.813762669800298, 6.8114454982432235, 6.808980573633939, 6.8069376731102125, 6.804699948785991, 6.80341217891483, 6.802409435438896, 6.801118710626369, 6.799730517370857, 6.798004557123008, 6.796323682663359 ]
[ 6.9142081973817735, 6.918896438471149, 6.9223488167469345, 6.925592230504889, 6.929358291148363, 6.932327396508391, 6.9337248645132865, 6.9350646015841, 6.936263257457068, 6.939850628456261, 6.94295484442889, 6.944751988821137, 6.9464907590442655, 6.94781350990922, 6.94979436294846, 6.951689003046365, 6.952977504670023, 6.955522208714611, 6.957896891438572, 6.958441999107377, 6.958441999107377, 6.958005934844332, 6.956833071623803, 6.955959350798074, 6.955768122068181, 6.955604184433521, 6.9560686056731225, 6.9550848627374, 6.9539633123192495, 6.953087079423417, 6.951688996666249, 6.948336607744712, 6.945442329496382, 6.943369847162455, 6.939545221446165, 6.936458242606358, 6.933752786168579, 6.931152001863523, 6.928235565504317, 6.923337046918844, 6.91770514118833, 6.912840195519902, 6.908724962020872, 6.904650236657114, 6.899836783619173, 6.8953193591438025, 6.891072946100069, 6.884639987266889, 6.878637672865934, 6.872123956252675, 6.865956154448025, 6.8586668153258366, 6.850929600367918, 6.843070894762619, 6.835304044961634, 6.827818006861188, 6.819649608926735, 6.813463471127697, 6.807333908602542, 6.800943299348823, 6.794704177545166, 6.7913606627752365, 6.787230159748525, 6.782757765199751, 6.778624114946142, 6.774276780196805, 6.770338087362481, 6.766680934450558, 6.764665439127075, 6.762480150218874, 6.762281252338217, 6.762049156085219, 6.760622220725723, 6.759392759278212, 6.758827363966133, 6.758028613755246, 6.757662304964793, 6.759159983834797, 6.760721835875646, 6.763142862721742, 6.76492999737076, 6.768231093007351, 6.770765532186266, 6.773555849937631, 6.775422653263654, 6.777612519402356, 6.779862750419477, 6.78122998338598, 6.7830175844010245, 6.78480199559995, 6.786809700254038, 6.788135165681455, 6.790071712128568, 6.791489468008063, 6.794383174599206, 6.797364566403543, 6.800911408141236, 6.804445710545328, 6.806794994019948, 6.809233672730182, 6.810277001885868, 6.811634860356305, 6.812391935764663, 6.813463474790631, 6.814722643270794, 6.815791692748185, 6.816828209300779, 6.817612732265751, 6.818584685288276, 6.819054646913303, 6.819493076399876, 6.819242568282115, 6.819242568282115, 6.81867869455528, 6.818145853622047, 6.8171734701253035, 6.816828205650148, 6.816671227172378, 6.815571687303153, 6.814691181179368, 6.813557966710965, 6.812297329927141, 6.810814047402426, 6.809897730721381, 6.808980573633939, 6.8073655993337345, 6.805970189788375, 6.804096015374049 ]
[ 6.878327759056026, 6.878799979579448, 6.879389941394914, 6.880539366463139, 6.8834365341611665, 6.8874960700684325, 6.890154403350872, 6.891524626680679, 6.892863880434505, 6.894956508022563, 6.896233183854406, 6.89663905709207, 6.89846345168457, 6.899851235836811, 6.901136110541539, 6.902448152734335, 6.903700916149404, 6.905426294000859, 6.907363792361249, 6.90878224314055, 6.910641803957592, 6.912669073163626, 6.915076463587969, 6.917165764475049, 6.91968983632488, 6.921995632140117, 6.924620304899618, 6.926661653456528, 6.929063695211523, 6.931320003713546, 6.933124188035745, 6.933724859641463, 6.933962235431746, 6.934520543770209, 6.934464727934787, 6.934394952542044, 6.933738825438385, 6.933110215277162, 6.9322574669388235, 6.9316279245971435, 6.930409684130902, 6.928923382088483, 6.9277861318668625, 6.926464738726897, 6.925127510814015, 6.923901320613247, 6.922504170713754, 6.920709002722967, 6.9190523296636455, 6.91621403925089, 6.913267899861971, 6.909569400800975, 6.905282624490105, 6.9011072530796245, 6.897348937005032, 6.893750871771988, 6.890183573528237, 6.8867791519043475, 6.883333729067625, 6.879905869196472, 6.876273958252318, 6.872925658853089, 6.869461873079891, 6.866284876374119, 6.862318131912757, 6.858651767724633, 6.8553797746551925, 6.852294005361144, 6.84979117889947, 6.8461394851795, 6.843009735528036, 6.840284229293903, 6.837412891951424, 6.834656649322137, 6.831815474406395, 6.829028231975198, 6.826590777471999, 6.823866849602315, 6.821416766477509, 6.819117285223009, 6.816718319287063, 6.814470933455843, 6.811650636008839, 6.808917293448899, 6.805811504794765, 6.803030303918189, 6.79995404088681, 6.797476596351247, 6.795249655133771, 6.79290521483168, 6.790764729225835, 6.7897492147067195, 6.788651945240698, 6.787133146902873, 6.78653468794659, 6.7858873025543325, 6.785741584194466, 6.785741584194466, 6.785952062592242, 6.7861301230754965, 6.786567048474907, 6.787149319497906, 6.786842053765057, 6.7867935278084115, 6.787165488070849, 6.7873271669435296, 6.787682768853049, 6.788813387736921, 6.790071715878195, 6.79148946988022, 6.792583631930596, 6.794062066709919, 6.795297774353691, 6.796371759546093, 6.797012395073896, 6.7975886156104215, 6.798516273920898, 6.799107607282605, 6.799427101204933, 6.799858254659971, 6.800273264536305, 6.800289222301817, 6.800496659360485, 6.800735956783684, 6.801708509387415, 6.802377585398993, 6.803443997870363, 6.804270878245528 ]
[ 4.616704350751256, 3.265372971243089, 0.6499385960161703, -3.390500615196146, -5.799630259280704, -8.473651201295567, -15.654313679636509, -19.64984766067409, -21.394779098160647, -13.356936970662758, -8.57856082969763, -9.037581011715723, -8.783329726206304, -10.490017463535644, -10.897700291140605, -11.10355529994158, -12.244384506638086, -9.822450518258758, -9.552615339152837, -9.306939627466216, -6.763144839499246, -3.116388887558184, 2.3547228981958046, 4.725825020880575, 6.4456937961312715, 5.56712463139044, 5.39818767783979, 0.18266342020103998, -1.995997735713626, -3.2500536328350424, -5.168532127256011, -13.427850454743972, -17.185515408115858, -17.226931729653185, -22.80025852212038, -23.045338715742176, -25.812380851583438, -25.456139988300347, -24.749321746346382, -22.047265028458796, -22.247115680602, -21.350909001870363, -15.924477089220254, -13.06540498870558, -12.48440924525137, -10.04050818224355, -7.741543993058144, -10.79495694953502, -11.420777564379264, -12.661355226164417, -8.705436355667885, -7.277678285828557, -3.6512252359352004, -1.5724236399371279, 1.6261241375094073, 3.9282668480155394, 4.441337552599052, 7.637576427241669, 11.452558951393328, 13.234093148726117, 13.727300805744974, 16.648630000078228, 16.290903288523346, 16.05472469539159, 10.272829214539932, 7.8801919051347085, 3.8777733156357, 3.128438263953612, 7.303945698480575, 10.050119496574474, 14.806803911484835, 16.698981145016283, 16.65847659531052, 14.821978969041098, 12.910098483239029, 11.351042308134577, 11.056820173284027, 11.106567155238032, 11.01469900187838, 11.25282037857904, 12.208436248097957, 15.072457779789296, 15.216352141311955, 14.271646401973506, 10.905487803071178, 8.917181337710538, 5.900724910160811, 3.0430826896118024, 3.940130372898814, 3.5125045438590927, 3.1470646376318516, 3.052118593465188, 2.9052136945727796, 1.0804405653224194, -0.4954519301752036, 0.034290112466116796, -0.33921948957632253, 0.8268915079221877, 1.6876646602318388, 2.417829141110296, 0.936935395562017, 0.23110947561970008, -3.135453222157903, -5.351885364114672, -6.170244508966624, -7.043189228646275, -6.351905835041185, -5.909309121924894, -4.424976687815583, -4.331071936951022, -2.908549864661998, -1.4895188337551586, -0.5827089567111354, -2.2383322090740814, -5.078873167587694, -7.404028722062826, -7.511239678051828, -7.083626118373244, -6.766093342615498, -6.0797541305693965, -5.952677090071459, -5.510681740781272, -5.430705482943919, -4.471863352962803, -3.7705505467354463, -3.8076158784652048, -3.309027351346245, -2.822569872863287 ]
000001.SZ
[ 6.783504572964247, 6.784477763780839, 6.810403386299861, 6.803746183078471, 6.801835940545276, 6.805652783541263, 6.806604667008916, 6.807555755795179, 6.805652783541263, 6.789329786994873, 6.796083332525113, 6.7999221533867535 ]
[ "2016-05-27", "2016-05-30", "2016-05-31", "2016-06-01", "2016-06-02", "2016-06-03", "2016-06-06", "2016-06-07", "2016-06-08", "2016-06-13", "2016-06-14", "2016-06-15" ]
[ "2016-05-23", "2016-05-24", "2016-05-25", "2016-05-26", "2016-05-27", "2016-05-30", "2016-05-31", "2016-06-01", "2016-06-02", "2016-06-03", "2016-06-06", "2016-06-07", "2016-06-08", "2016-06-13", "2016-06-14", "2016-06-15", "2016-06-16", "2016-06-17", "2016-06-20", "2016-06-21", "2016-06-22", "2016-06-23", "2016-06-24", "2016-06-27", "2016-06-28", "2016-06-29", "2016-06-30", "2016-07-01", "2016-07-04", "2016-07-05", "2016-07-06", "2016-07-07", "2016-07-08", "2016-07-11", "2016-07-12", "2016-07-13", "2016-07-14", "2016-07-15", "2016-07-18", "2016-07-19", "2016-07-20", "2016-07-21", "2016-07-22", "2016-07-25", "2016-07-26", "2016-07-27", "2016-07-28", "2016-07-29", "2016-08-01", "2016-08-02", "2016-08-03", "2016-08-04", "2016-08-05", "2016-08-08", "2016-08-09", "2016-08-10", "2016-08-11", "2016-08-12", "2016-08-15", "2016-08-16", "2016-08-17", "2016-08-18", "2016-08-19", "2016-08-22", "2016-08-23", "2016-08-24", "2016-08-25", "2016-08-26", "2016-08-29", "2016-08-30", "2016-08-31", "2016-09-01", "2016-09-02", "2016-09-05", "2016-09-06", "2016-09-07", "2016-09-08", "2016-09-09", "2016-09-12", "2016-09-13", "2016-09-14", "2016-09-19", "2016-09-20", "2016-09-21", "2016-09-22", "2016-09-23", "2016-09-26", "2016-09-27", "2016-09-28", "2016-09-29", "2016-09-30", "2016-10-10", "2016-10-11", "2016-10-12", "2016-10-13", "2016-10-14", "2016-10-17", "2016-10-18", "2016-10-19", "2016-10-20", "2016-10-21", "2016-10-24", "2016-10-25", "2016-10-26", "2016-10-27", "2016-10-28", "2016-10-31", "2016-11-01", "2016-11-02", "2016-11-03", "2016-11-04", "2016-11-07", "2016-11-08", "2016-11-09", "2016-11-10", "2016-11-11", "2016-11-14", "2016-11-15", "2016-11-16", "2016-11-17", "2016-11-18", "2016-11-21", "2016-11-22", "2016-11-23", "2016-11-24", "2016-11-25", "2016-11-28", "2016-11-29" ]
[ 6.784477763780839, 6.777645112996207, 6.779602083606779, 6.778624133910132, 6.783504572964247, 6.784477763780839, 6.810403386299861, 6.803746183078471, 6.801835940545276, 6.805652783541263, 6.806604667008916, 6.807555755795179, 6.805652783541263, 6.789329786994873, 6.796083332525113, 6.7999221533867535, 6.799920705365294, 6.801086797198324, 6.803415131460528, 6.804577268814481, 6.818418254314613, 6.810367672821161, 6.799920705365294, 6.804577268814481, 6.806897389051626, 6.813825845508722, 6.8149759538616035, 6.816124740984674, 6.827540389819552, 6.827540389819552, 6.825267618178446, 6.8241292923592045, 6.81956309602455, 6.820706628570589, 6.835454442205998, 6.847765755448086, 6.842188496031208, 6.847765755448086, 6.853312081486101, 6.845538646839486, 6.844423176495517, 6.847765755448086, 6.842188496031208, 6.84665276799486, 6.861025660429706, 6.84998802101068, 6.857727078762239, 6.87085641225606, 6.87951443385344, 6.8762764797254, 6.868680091239519, 6.847765755448086, 6.853312081486101, 6.861025660429706, 6.865406807488496, 6.864313292779137, 6.873028007183061, 6.902944726807561, 6.921714790044054, 6.905047817112786, 6.908194082693705, 6.902944726807561, 6.903996824833675, 6.8923626174770245, 6.8923626174770245, 6.895548984355189, 6.896608888134301, 6.897667669706717, 6.894488057323564, 6.899781875719265, 6.901891520705283, 6.897667669706717, 6.897667669706717, 6.894488057323564, 6.893425902087005, 6.8923626174770245, 6.8923626174770245, 6.890232650512118, 6.866499127729485, 6.8697688437943185, 6.855522069328383, 6.862122774154894, 6.857727078762239, 6.857727078762239, 6.866499127729485, 6.865406807488496, 6.853312081486101, 6.855522069328383, 6.8544176859129005, 6.855522069328383, 6.856625234426502, 6.862122774154894, 6.865406807488496, 6.86321858098621, 6.856625234426502, 6.85882781538757, 6.8544176859129005, 6.85882781538757, 6.857727078762239, 6.856625234426502, 6.86321858098621, 6.8751947931927315, 6.871942799197511, 6.865406807488496, 6.866499127729485, 6.867590256108742, 6.865406807488496, 6.864313292779137, 6.856625234426502, 6.86321858098621, 6.861025660429706, 6.862122774154894, 6.865406807488496, 6.856625234426502, 6.864313292779137, 6.868680091239519, 6.873028007183061, 6.874111935347201, 6.874111935347201, 6.871942799197511, 6.868680091239519, 6.8751947931927315, 6.888098239087597, 6.897667669706717, 6.899781875719265, 6.9154972325702, 6.916536114360797, 6.9154972325702 ]
[ 6.784153472063967, 6.782855176985381, 6.7805791157060264, 6.778624095982153, 6.780579153559928, 6.782205434602105, 6.792873056894865, 6.799602758191755, 6.805335250665636, 6.803746183078472, 6.804699919224585, 6.806604703890358, 6.806604703890358, 6.800879504788606, 6.7970444015575175, 6.795121338950403, 6.79864369983693, 6.800310036234516, 6.801475266642702, 6.803027452023487, 6.808826811061339, 6.811137177554438, 6.809597538723091, 6.80496434800095, 6.803802660660465, 6.808441224358022, 6.811906090605454, 6.814975953861604, 6.81956313243115, 6.8237496347938755, 6.826783373070934, 6.8256467723478105, 6.822989705559508, 6.821468221428021, 6.825267618178446, 6.834703430984196, 6.841815563296496, 6.845910123033532, 6.847765755448087, 6.848877505537286, 6.847765790842267, 6.845910158493451, 6.844795102713833, 6.845538575893293, 6.849987985695067, 6.852574367418612, 6.856257612834908, 6.859560967257373, 6.86940605796924, 6.875555485390993, 6.874833970848665, 6.864313292779137, 6.856625164262517, 6.854049286905184, 6.85992734172387, 6.863583652926981, 6.867590221409324, 6.880232614737316, 6.899429784700117, 6.909937762298532, 6.911678406776316, 6.90539786914044, 6.905047783689081, 6.899781842119088, 6.896255745400538, 6.893425868272587, 6.894841790978511, 6.896608888134301, 6.896255745400538, 6.8973149007420265, 6.89872533144627, 6.899781842119088, 6.899077603293066, 6.896608921841258, 6.895195500814109, 6.893425902087005, 6.89271717131454, 6.891653132453724, 6.883099986528694, 6.875555485390993, 6.863948556812853, 6.862488176536308, 6.8584610728048725, 6.859194458511428, 6.860659653271101, 6.8632186158376545, 6.861757168400946, 6.858094160642209, 6.8544176859129005, 6.855154077024669, 6.855522069328383, 6.858094195672705, 6.861391498760904, 6.863583652926981, 6.861757168400946, 6.859560967257373, 6.85662519934451, 6.857359932196134, 6.856992615714813, 6.857727113805597, 6.859194458511428, 6.865042435433053, 6.870131498053572, 6.87085641225606, 6.867953666472824, 6.866499127729486, 6.866499127729486, 6.8657710468253015, 6.862122739265238, 6.861391463845724, 6.860293582009277, 6.862122739265238, 6.862853480311762, 6.861391498760904, 6.862122739265238, 6.8632186158376545, 6.868680125901141, 6.871942764648795, 6.873750756487901, 6.873389412632527, 6.871580766777368, 6.871942764648795, 6.877356963114287, 6.887029271501662, 6.895195500814109, 6.9043472783393485, 6.91063439700798, 6.915843646433723 ]
[ 6.785061269208357, 6.783309775796436, 6.78194538159423, 6.781360077355453, 6.780774430334982, 6.780774430334982, 6.7873918244066545, 6.792229763209122, 6.796852254180552, 6.801262188870592, 6.805652761391324, 6.805081173912223, 6.805462275915398, 6.8029825461017195, 6.801070865135487, 6.79973052851161, 6.798196206149924, 6.797277849778403, 6.800088439135441, 6.80178620040968, 6.805505962964074, 6.80759243201082, 6.807360834179208, 6.807592454117837, 6.80805551101703, 6.807129160580352, 6.80805551101703, 6.811291007470097, 6.815895067188521, 6.82002068780889, 6.8223053586479425, 6.824129335848091, 6.824812465062816, 6.8234457178895, 6.825040056653852, 6.8295813906441, 6.83319967126995, 6.8388271482566, 6.845315588424599, 6.847320730350649, 6.846652810515174, 6.847765776684595, 6.846652810515174, 6.845315609713204, 6.848432953809198, 6.849543941600934, 6.851540610262872, 6.857286486704549, 6.863875572755867, 6.866935680292345, 6.870638972411269, 6.868680112036492, 6.8651881793179355, 6.861464608474211, 6.859267771007698, 6.858387687133425, 6.863437661049872, 6.873461719446931, 6.885745020660794, 6.89363840312305, 6.90231295637385, 6.908194082693704, 6.9084034888487205, 6.902523597571378, 6.899993010373886, 6.897456003054717, 6.896185081653395, 6.89491254295519, 6.895336909224968, 6.8968207543691396, 6.898090868649801, 6.898302400978781, 6.898302400978781, 6.898302400978781, 6.897032555510576, 6.8951247688551325, 6.8940633103244755, 6.892575364864188, 6.887029271501661, 6.882312273417367, 6.874978336076199, 6.868897978186585, 6.862342010676415, 6.8605864567272645, 6.85992734172387, 6.861903405804639, 6.860147081015362, 6.859707533151995, 6.859047838391016, 6.856845679395374, 6.8550804623109345, 6.856845700439928, 6.858827857393337, 6.860586477693244, 6.860806093171659, 6.861245158536382, 6.859707533151995, 6.858387687133425, 6.857286486704549, 6.857286486704549, 6.858167539834325, 6.86234198974721, 6.864969545087216, 6.866499106887105, 6.8684622400134066, 6.8693335265747, 6.867372104832804, 6.865843878774933, 6.8640944880561925, 6.863437661049872, 6.862122732287306, 6.861464629421787, 6.8616840521502915, 6.8616840521502915, 6.861903426743025, 6.863437661049872, 6.865625367010628, 6.867372084008611, 6.870856391504299, 6.872376982282653, 6.872376982282653, 6.872810997645894, 6.875627608221408, 6.880376168485627, 6.885959180441817, 6.895336929474883, 6.903576118443139, 6.909031444336627 ]
[ 6.801118710626369, 6.799730517370857, 6.798004557123008, 6.796323682663359, 6.794447377459149, 6.793049885647372, 6.792422791403643, 6.791264040471425, 6.7900072089644485, 6.789910463292406, 6.7906841554811495, 6.791843578161007, 6.792471035617275, 6.792229751984491, 6.792471035617275, 6.7928569728646515, 6.793531926379675, 6.794265095835059, 6.795355574039225, 6.7962630974692235, 6.797967572204329, 6.799595978154225, 6.800601478572163, 6.80188671762428, 6.803047916639903, 6.804508599819126, 6.804739079932215, 6.805361042897206, 6.806657503811521, 6.807762227127819, 6.808702604773857, 6.809536880907569, 6.810234298157174, 6.811793825645238, 6.8137683987306215, 6.816182118315555, 6.818303736299258, 6.8206494775346584, 6.8231607499702385, 6.825210748942593, 6.826518276338857, 6.828391305916145, 6.830487205116284, 6.832578720708963, 6.8352855434165365, 6.837086029944897, 6.839219901043337, 6.841964769100299, 6.844590539108154, 6.847042475777838, 6.8492107684833154, 6.85037636789328, 6.852039155129996, 6.854030858115755, 6.85552203771974, 6.856349509848487, 6.857892298050538, 6.860696270497645, 6.8642038911795344, 6.867208454932348, 6.870421526797686, 6.873190635095607, 6.876276474565502, 6.8785441737369855, 6.8801069677399, 6.882366001777316, 6.884298266848024, 6.885637923568672, 6.886387352243742, 6.887563887927119, 6.889219385839372, 6.891670890958712, 6.8938508742220215, 6.8954960052206875, 6.896873708860245, 6.8982495170435625, 6.899200889299568, 6.898566738343108, 6.8958141061174585, 6.894063300186613, 6.891457956121696, 6.889432802921452, 6.887136219696042, 6.885423705194752, 6.884137394539522, 6.882634605411735, 6.88048383568939, 6.87838237301081, 6.876384584053984, 6.874166147463713, 6.871888492324158, 6.8700952593129525, 6.868462250414159, 6.8668811320603025, 6.865024223781253, 6.8633281479261266, 6.861409760978789, 6.859817448722936, 6.859377740171151, 6.858717822488479, 6.859102826080073, 6.859762489824737, 6.860476641380637, 6.860860973785835, 6.860860973785835, 6.860970757416253, 6.861574341568012, 6.862013080293008, 6.862122737520755, 6.862506432688095, 6.862725621735063, 6.862725621735063, 6.862725621735063, 6.862396822761546, 6.86278041279828, 6.863273386866504, 6.864203901624672, 6.8649695555243575, 6.865789250095716, 6.86655369159229, 6.86682656522592, 6.86682656522592, 6.867644739650942, 6.869279083007147, 6.870965104076241, 6.8734075053504515, 6.876006172925538, 6.878598110075126 ]
[ 6.808980573633939, 6.8073655993337345, 6.805970189788375, 6.804096015374049, 6.802282027340219, 6.800369005454243, 6.799794385270005, 6.79886791054343, 6.798676116980739, 6.798644149669165, 6.798516262766609, 6.79858020826227, 6.7982924231846855, 6.79752459364715, 6.796692115574631, 6.796275616511656, 6.795506191499628, 6.7946468851425195, 6.7938651075379575, 6.793764600739487, 6.794679432108803, 6.795544449707868, 6.795768856703594, 6.796117345947627, 6.796639872698453, 6.797364108550575, 6.798318682195916, 6.799311266081066, 6.800851102121812, 6.802229308896741, 6.803591735556027, 6.805135969450111, 6.806459837849844, 6.80785222204654, 6.809585396790547, 6.811706933133615, 6.812781474930478, 6.814266971892725, 6.816004510616949, 6.817346041251002, 6.818616265633204, 6.819967953749793, 6.821189955223245, 6.823093067813262, 6.825267683337561, 6.826934807817864, 6.8288637376289945, 6.831203715998385, 6.833763860548586, 6.836167436325122, 6.837853998588152, 6.839089004156689, 6.8408453224352295, 6.842710368317696, 6.844646334623683, 6.846318669050895, 6.8482476691171685, 6.851171160203207, 6.854380841570586, 6.856992626235544, 6.859780801050215, 6.86241507883719, 6.865224634578489, 6.867590207529555, 6.869478646444477, 6.871073773710167, 6.872883335939357, 6.874545246772436, 6.87591605097847, 6.877716879852389, 6.879622223014503, 6.881272981276985, 6.883099989945233, 6.884673557126969, 6.885745024068308, 6.887136216293265, 6.888276265517352, 6.888916970381193, 6.888489880552684, 6.888276265517352, 6.8878489019041345, 6.88831187515748, 6.888454284047404, 6.88834747673229, 6.888383080438209, 6.888418682876551, 6.887777655174961, 6.886208972160013, 6.883958610913581, 6.882312283675062, 6.880591484451934, 6.879227082184313, 6.877932769106124, 6.876960932870525, 6.87577185204568, 6.874545257110112, 6.87313642527927, 6.871834199777641, 6.870602758975558, 6.869152064204152, 6.867844636415617, 6.86708117977483, 6.8662079450779725, 6.865224641534809, 6.864313313667124, 6.863474159275223, 6.862561234018182, 6.861684041678802, 6.861354896508372, 6.861135405028235, 6.8613183173584815, 6.8613183173584815, 6.861574339822572, 6.861537772190005, 6.861464625930524, 6.861574339822572, 6.862232380980821, 6.862853462879676, 6.86351065965263, 6.864057995054032, 6.864459181252161, 6.86489665638659, 6.865661782000684, 6.8668265634896235, 6.868280633324059, 6.870204026969455, 6.872304638432425, 6.874220315277288 ]
[ 6.801708509387415, 6.802377585398993, 6.803443997870363, 6.804270878245528, 6.804541056536455, 6.804811161850789, 6.8050494291714365, 6.805271759687438, 6.805557541648992, 6.8060812635283385, 6.80665228350555, 6.807222979447953, 6.807603262548801, 6.807619103772498, 6.807698309811149, 6.807729990838486, 6.807571553556494, 6.807020343259982, 6.80663433768917, 6.8062992346496145, 6.806481475403435, 6.806417435592302, 6.806353967174736, 6.806447093384651, 6.806150581032283, 6.806065172826255, 6.805967353646608, 6.805825377587763, 6.805844982245636, 6.80607087037771, 6.806289784537569, 6.806251405797972, 6.806215043788512, 6.8059758823453285, 6.805940379451231, 6.806054037783372, 6.806309013014309, 6.806597082311517, 6.807377847482501, 6.808038814916542, 6.808616764614208, 6.809331259373364, 6.809806724893992, 6.810390546863237, 6.811081966367619, 6.811722705814545, 6.812324048851517, 6.813092341504633, 6.814013459657299, 6.815190751755006, 6.816499702652389, 6.817553724236881, 6.818561054039723, 6.819685196306821, 6.820931153550749, 6.822140927515949, 6.8235947562612465, 6.825577356553612, 6.827974108215953, 6.829985798346842, 6.832080867782612, 6.8341855801384686, 6.836273836784396, 6.838167226838884, 6.839980354781895, 6.841830841461527, 6.8432838667038265, 6.8448602243910655, 6.846408887794513, 6.847986971153372, 6.849584388054319, 6.851090182264814, 6.852624002639332, 6.854357257173871, 6.855963472638848, 6.857488469858979, 6.859011167752252, 6.860476637885924, 6.861501191001224, 6.862561228787028, 6.863163854007448, 6.864003270465712, 6.864933103140586, 6.865789243143323, 6.866753801341861, 6.867590210999498, 6.868207976904498, 6.868843514366008, 6.869279077811017, 6.869732588446428, 6.870240277342172, 6.870856410526747, 6.871598888791865, 6.872286546471558, 6.872630199791502, 6.8728110218090075, 6.873009888616091, 6.873190641996733, 6.873262933856851, 6.873443641508629, 6.87375076855811, 6.8742022562183696, 6.8746896347350255, 6.874996381125409, 6.875086582545271, 6.875375172769387, 6.875501405346053, 6.875393207216172, 6.875014424126862, 6.874797910735307, 6.874671591040577, 6.874906175013165, 6.875104625641291, 6.875032466802772, 6.875014425849, 6.8750865859892984, 6.8750865859892984, 6.874599400946889, 6.8737868992114395, 6.873226791167885, 6.872557863900106, 6.872087539203745, 6.871816097575882, 6.871906586305479, 6.872033257463209, 6.872376997822826, 6.872720618339515, 6.873027969220693 ]
[ -3.7705505467354463, -3.8076158784652048, -3.309027351346245, -2.822569872863287, -1.7042363613477622, -0.6836357850336032, 3.07749872939878, 4.620365985531736, 5.230249517655912, 5.870025027309559, 6.152332803792336, 6.181778042873261, 5.70781446981274, 3.2837798411893977, 2.3912804292883587, 2.1707800843811023, 1.9388811554778573, 1.841439169275633, 1.9629067802388718, 2.0770305220012153, 3.646614911939644, 3.497421461121479, 2.0033594557716374, 1.4783167419803536, 1.3173692324141166, 1.9249072035306485, 2.309340506039902, 2.5285200414136737, 3.8302403509925984, 4.396425858144676, 4.194470138653123, 3.6457959555319164, 2.499138713170071, 1.7006319815090265, 2.7628131433849656, 4.661850352796595, 4.835902734636512, 5.24570409630749, 5.769829866044004, 4.720494871445677, 3.5314331527726566, 2.8439074734300043, 1.4306336321894229, 0.8366717458078234, 1.9888523989754283, 1.0952525187054007, 1.2367767365138462, 2.6854127337538216, 4.336417502899209, 4.547050955989139, 3.2986390933134544, -0.41083950004586, -2.2584790137257045, -2.569728476715671, -2.2969575862805804, -2.3357390051375084, -1.3590546084196014, 2.8801538060010614, 7.598376140719093, 7.80611582755709, 7.698531396351452, 6.311740533371648, 4.983731848345975, 2.146320466669728, -0.022512454076625943, -1.2574286879007772, -2.1067905263531657, -2.6651675863718083, -3.5406458337720323, -3.4912524709296093, -3.2579318193293467, -3.716373763192344, -4.041066135044193, -4.656815092672268, -5.144691503224156, -5.515118798353143, -5.6462320118235105, -5.875027257481474, -8.813815075091279, -9.934336505024302, -11.97314309506023, -11.912892646606377, -11.85009537668969, -11.227141903762409, -9.190487307520158, -7.556954214399161, -7.581580711673066, -6.888724125663995, -6.167915242104659, -5.185892927783529, -4.079806629057067, -2.409813281966562, -0.7358468189808463, 0.1859938891137638, 0.05285086439861608, 0.33497145719050714, 0.059579456758754645, 0.5187107005811988, 0.7444351361110346, 0.8103479034155256, 1.7067287041938641, 3.7413048829395628, 4.502184359570075, 4.013455162915701, 3.6939305957922866, 3.48879100318565, 2.957015484923736, 2.375358580633172, 0.98527539499822, 0.8973000395734814, 0.5583794680648917, 0.47978495753321226, 0.8347930807413153, -0.029718011175809078, 0.39239719654456806, 1.1968029693385378, 2.1959377897716448, 2.85859864881688, 3.135413039968023, 2.8813202568574248, 2.1674944613998517, 2.401380849278368, 4.0137927816512615, 5.995431967607464, 7.155000182602888, 9.460417773913306, 10.469690307930556, 10.322397943153252 ]
000001.SZ
[ 6.908194082693705, 6.913416026674857, 6.908194082693705, 6.89872533144627, 6.901891520705283, 6.9008372041903145, 6.905047817112786, 6.918610843551961, 6.902944726807561, 6.894488057323564, 6.8923626174770245, 6.8762764797254 ]
[ "2016-11-30", "2016-12-01", "2016-12-02", "2016-12-05", "2016-12-06", "2016-12-07", "2016-12-08", "2016-12-09", "2016-12-12", "2016-12-13", "2016-12-14", "2016-12-15" ]
[ "2016-10-14", "2016-10-17", "2016-10-18", "2016-10-19", "2016-10-20", "2016-10-21", "2016-10-24", "2016-10-25", "2016-10-26", "2016-10-27", "2016-10-28", "2016-10-31", "2016-11-01", "2016-11-02", "2016-11-03", "2016-11-04", "2016-11-07", "2016-11-08", "2016-11-09", "2016-11-10", "2016-11-11", "2016-11-14", "2016-11-15", "2016-11-16", "2016-11-17", "2016-11-18", "2016-11-21", "2016-11-22", "2016-11-23", "2016-11-24", "2016-11-25", "2016-11-28", "2016-11-29", "2016-11-30", "2016-12-01", "2016-12-02", "2016-12-05", "2016-12-06", "2016-12-07", "2016-12-08", "2016-12-09", "2016-12-12", "2016-12-13", "2016-12-14", "2016-12-15", "2016-12-16", "2016-12-19", "2016-12-20", "2016-12-21", "2016-12-22", "2016-12-23", "2016-12-26", "2016-12-27", "2016-12-28", "2016-12-29", "2016-12-30", "2017-01-03", "2017-01-04", "2017-01-05", "2017-01-06", "2017-01-09", "2017-01-10", "2017-01-11", "2017-01-12", "2017-01-13", "2017-01-16", "2017-01-17", "2017-01-18", "2017-01-19", "2017-01-20", "2017-01-23", "2017-01-24", "2017-01-25", "2017-01-26", "2017-02-03", "2017-02-06", "2017-02-07", "2017-02-08", "2017-02-09", "2017-02-10", "2017-02-13", "2017-02-14", "2017-02-15", "2017-02-16", "2017-02-17", "2017-02-20", "2017-02-21", "2017-02-22", "2017-02-23", "2017-02-24", "2017-02-27", "2017-02-28", "2017-03-01", "2017-03-02", "2017-03-03", "2017-03-06", "2017-03-07", "2017-03-08", "2017-03-09", "2017-03-10", "2017-03-13", "2017-03-14", "2017-03-15", "2017-03-16", "2017-03-17", "2017-03-20", "2017-03-21", "2017-03-22", "2017-03-23", "2017-03-24", "2017-03-27", "2017-03-28", "2017-03-29", "2017-03-30", "2017-03-31", "2017-04-05", "2017-04-06", "2017-04-07", "2017-04-10", "2017-04-11", "2017-04-12", "2017-04-13", "2017-04-14", "2017-04-17", "2017-04-18", "2017-04-19", "2017-04-20", "2017-04-21" ]
[ 6.85882781538757, 6.8544176859129005, 6.85882781538757, 6.857727078762239, 6.856625234426502, 6.86321858098621, 6.8751947931927315, 6.871942799197511, 6.865406807488496, 6.866499127729485, 6.867590256108742, 6.865406807488496, 6.864313292779137, 6.856625234426502, 6.86321858098621, 6.861025660429706, 6.862122774154894, 6.865406807488496, 6.856625234426502, 6.864313292779137, 6.868680091239519, 6.873028007183061, 6.874111935347201, 6.874111935347201, 6.871942799197511, 6.868680091239519, 6.8751947931927315, 6.888098239087597, 6.897667669706717, 6.899781875719265, 6.9154972325702, 6.916536114360797, 6.9154972325702, 6.908194082693705, 6.913416026674857, 6.908194082693705, 6.89872533144627, 6.901891520705283, 6.9008372041903145, 6.905047817112786, 6.918610843551961, 6.902944726807561, 6.894488057323564, 6.8923626174770245, 6.8762764797254, 6.8762764797254, 6.87085641225606, 6.861025660429706, 6.866499127729485, 6.864313292779137, 6.857727078762239, 6.862122774154894, 6.857727078762239, 6.855522069328383, 6.857727078762239, 6.85992734172387, 6.866499127729485, 6.866499127729485, 6.867590256108742, 6.86321858098621, 6.865406807488496, 6.865406807488496, 6.864313292779137, 6.865406807488496, 6.866499127729485, 6.864313292779137, 6.865406807488496, 6.867590256108742, 6.868680091239519, 6.873028007183061, 6.873028007183061, 6.878436348968949, 6.877356997476455, 6.884887902135086, 6.877356997476455, 6.882742039996616, 6.881667328360276, 6.881667328360276, 6.882742039996616, 6.884887902135086, 6.893425902087005, 6.8923626174770245, 6.897667669706717, 6.89872533144627, 6.891298201089373, 6.90924067523469, 6.910286173564822, 6.910286173564822, 6.903996824833675, 6.902944726807561, 6.895548984355189, 6.9008372041903145, 6.901891520705283, 6.895548984355189, 6.8923626174770245, 6.897667669706717, 6.897667669706717, 6.894488057323564, 6.890232650512118, 6.8923626174770245, 6.896608888134301, 6.896608888134301, 6.9008372041903145, 6.905047817112786, 6.882742039996616, 6.8762764797254, 6.8751947931927315, 6.866499127729485, 6.87085641225606, 6.8697688437943185, 6.864313292779137, 6.862122774154894, 6.861025660429706, 6.857727078762239, 6.867590256108742, 6.871942799197511, 6.87085641225606, 6.87085641225606, 6.868680091239519, 6.865406807488496, 6.862122774154894, 6.862122774154894, 6.857727078762239, 6.85992734172387, 6.8544176859129005, 6.838827191110967, 6.839948917599307, 6.845538646839486 ]
[ 6.859560967257373, 6.85662519934451, 6.857359932196134, 6.856992615714813, 6.857727113805597, 6.859194458511428, 6.865042435433053, 6.870131498053572, 6.87085641225606, 6.867953666472824, 6.866499127729486, 6.866499127729486, 6.8657710468253015, 6.862122739265238, 6.861391463845724, 6.860293582009277, 6.862122739265238, 6.862853480311762, 6.861391498760904, 6.862122739265238, 6.8632186158376545, 6.868680125901141, 6.871942764648795, 6.873750756487901, 6.873389412632527, 6.871580766777368, 6.871942764648795, 6.877356963114287, 6.887029271501662, 6.895195500814109, 6.9043472783393485, 6.91063439700798, 6.915843646433723, 6.913416026674857, 6.912373830368308, 6.909937762298532, 6.906796953268033, 6.902944726807561, 6.900485551765248, 6.902593781341608, 6.908194082693705, 6.908891932746421, 6.90539786914044, 6.896608921841258, 6.887742043509612, 6.881667328360276, 6.874473052726249, 6.869406092605708, 6.866135153540117, 6.863948556812853, 6.86285344544759, 6.861391463845724, 6.859194458511428, 6.8584610728048725, 6.856992615714813, 6.857727113805597, 6.861391463845724, 6.86431332759245, 6.866862969489842, 6.8657710468253015, 6.865406807488496, 6.86467793056222, 6.865042435433053, 6.865042435433053, 6.865406807488496, 6.865406807488496, 6.865406807488496, 6.8657710468253015, 6.867226644205482, 6.869768878418223, 6.871580801338593, 6.87483403974661, 6.876276514124716, 6.880232614737316, 6.8798736059062495, 6.881667328360276, 6.880591494727295, 6.8820256939216105, 6.8820256939216105, 6.883099986528694, 6.887029271501662, 6.890232684434686, 6.894488023545042, 6.896255745400538, 6.895902444182148, 6.899781842119088, 6.903646248467285, 6.909937795559195, 6.908194116012414, 6.9057478320748675, 6.9008372377550495, 6.89978180851891, 6.899429751088108, 6.899429751088108, 6.896608888134301, 6.895195467059475, 6.895902444182148, 6.896608921841258, 6.894134097125407, 6.8923626174770245, 6.893071565661783, 6.895195467059475, 6.89802031426935, 6.9008372377550495, 6.896255745400538, 6.888098239087597, 6.878076660229548, 6.8726663675013, 6.87085641225606, 6.86904317513188, 6.868316944817788, 6.865406807488496, 6.862488176536308, 6.860293582009277, 6.862122739265238, 6.8657710468253015, 6.870131532664922, 6.871218672389768, 6.870131498053572, 6.868316944817788, 6.865406807488496, 6.863218650689097, 6.860659688211842, 6.85992734172387, 6.857359932196134, 6.85109726933089, 6.844423176495518, 6.841442562668462 ]
[ 6.861245158536382, 6.859707533151995, 6.858387687133425, 6.857286486704549, 6.857286486704549, 6.858167539834325, 6.86234198974721, 6.864969545087216, 6.866499106887105, 6.8684622400134066, 6.8693335265747, 6.867372104832804, 6.865843878774933, 6.8640944880561925, 6.863437661049872, 6.862122732287306, 6.861464629421787, 6.8616840521502915, 6.8616840521502915, 6.861903426743025, 6.863437661049872, 6.865625367010628, 6.867372084008611, 6.870856391504299, 6.872376982282653, 6.872376982282653, 6.872810997645894, 6.875627608221408, 6.880376168485627, 6.885959180441817, 6.895336929474883, 6.903576118443139, 6.909031444336627, 6.911121746067711, 6.913832614511602, 6.912373817096412, 6.908822169651833, 6.906097645867177, 6.904627512616716, 6.902944726807561, 6.90504777700434, 6.905887756246588, 6.904417334237904, 6.902734194408535, 6.897032555510576, 6.888525485985057, 6.882097351625348, 6.875411244780632, 6.870204033891224, 6.867808297359746, 6.864094467163634, 6.862342010676415, 6.861684031207312, 6.859487676253689, 6.858167539834325, 6.858607785978361, 6.859487676253689, 6.861245158536382, 6.863656651324557, 6.864750863045115, 6.865843878774933, 6.865625367010628, 6.8651882001876565, 6.8647508421662655, 6.865406807488496, 6.8651882001876565, 6.8651882001876565, 6.865843878774933, 6.866499106887105, 6.867808297359746, 6.869551229651009, 6.872159935029179, 6.8741119974001395, 6.877356997476455, 6.8782205512507995, 6.880160830134541, 6.880806747218489, 6.881667328360276, 6.881237140633096, 6.882742019490042, 6.884887943060319, 6.887029271501661, 6.890232691219199, 6.893425881798354, 6.894700312531477, 6.8978792915654275, 6.901469967732117, 6.903996824833675, 6.905047797058563, 6.907356059304565, 6.904627532679369, 6.902734174307861, 6.901048176573318, 6.8993593314490465, 6.897244271379131, 6.897667649503944, 6.897032535294967, 6.8955490248464315, 6.894488016789338, 6.894488016789338, 6.894275675968145, 6.894063290048752, 6.895336888975051, 6.898302380788826, 6.896397017459569, 6.8923626174770245, 6.888098218690566, 6.881237140633096, 6.8743286421027765, 6.871725595473901, 6.869333505791312, 6.866717427833183, 6.865625367010628, 6.8629995365777505, 6.862561240993054, 6.864094488056193, 6.865843878774933, 6.867808297359746, 6.869986472901485, 6.869551208872145, 6.867590214469439, 6.865843878774933, 6.863218622807943, 6.861464629421787, 6.859267792001343, 6.854638660190568, 6.850209955007998, 6.847765797921102 ]
[ 6.8633281479261266, 6.861409760978789, 6.859817448722936, 6.859377740171151, 6.858717822488479, 6.859102826080073, 6.859762489824737, 6.860476641380637, 6.860860973785835, 6.860860973785835, 6.860970757416253, 6.861574341568012, 6.862013080293008, 6.862122737520755, 6.862506432688095, 6.862725621735063, 6.862725621735063, 6.862725621735063, 6.862396822761546, 6.86278041279828, 6.863273386866504, 6.864203901624672, 6.8649695555243575, 6.865789250095716, 6.86655369159229, 6.86682656522592, 6.86682656522592, 6.867644739650942, 6.869279083007147, 6.870965104076241, 6.8734075053504515, 6.876006172925538, 6.878598110075126, 6.881183341316129, 6.8837082580776, 6.886066243135629, 6.88788452166516, 6.8896995000575405, 6.8918837753841435, 6.893903981141464, 6.896397022516685, 6.897879286515803, 6.8988838640897665, 6.899781840439079, 6.899993010373886, 6.900362454270315, 6.900151362344776, 6.8988310209861226, 6.897297238816405, 6.895549029907838, 6.892681716511193, 6.889966136264713, 6.887082747028591, 6.884459128634335, 6.881667328360276, 6.8792450421536815, 6.877626918823271, 6.875843955831951, 6.874166152634511, 6.872051352279862, 6.869333516183007, 6.867426626290454, 6.865898488828843, 6.864532107066448, 6.864039753276963, 6.863437655823301, 6.863163855750116, 6.863492407888367, 6.8636018978002395, 6.864039753276963, 6.864805538039101, 6.865625367010628, 6.866608278528174, 6.868080828905825, 6.869061331063684, 6.870204033891224, 6.870965109263617, 6.871725605840767, 6.872485524502348, 6.873570123301538, 6.874978346409399, 6.876330538510128, 6.878004722406906, 6.879676108096024, 6.880914362939494, 6.883171580960359, 6.88542371542058, 6.887563898131085, 6.889326110259769, 6.890818884513344, 6.891937002109341, 6.893053870914544, 6.8942756810359995, 6.894806438438718, 6.895549024846432, 6.896291060228732, 6.8970854886800765, 6.897720579370025, 6.898090858552688, 6.898461005726113, 6.898619595413744, 6.8988310108964805, 6.898989541920612, 6.899306533634955, 6.898883859045212, 6.897244296643292, 6.89549599509734, 6.893319599123912, 6.891670880796567, 6.890019439707414, 6.888472072263729, 6.886547868139425, 6.884512736656517, 6.882634600284541, 6.881398475018154, 6.88010697288007, 6.878759881048575, 6.877572935228984, 6.876492671538502, 6.875140698803257, 6.8734075053504515, 6.871671302721864, 6.86949679793502, 6.867208465346149, 6.865789250095716, 6.863930311297977, 6.862177561625693, 6.861135410266853 ]
[ 6.874545257110112, 6.87313642527927, 6.871834199777641, 6.870602758975558, 6.869152064204152, 6.867844636415617, 6.86708117977483, 6.8662079450779725, 6.865224641534809, 6.864313313667124, 6.863474159275223, 6.862561234018182, 6.861684041678802, 6.861354896508372, 6.861135405028235, 6.8613183173584815, 6.8613183173584815, 6.861574339822572, 6.861537772190005, 6.861464625930524, 6.861574339822572, 6.862232380980821, 6.862853462879676, 6.86351065965263, 6.864057995054032, 6.864459181252161, 6.86489665638659, 6.865661782000684, 6.8668265634896235, 6.868280633324059, 6.870204026969455, 6.872304638432425, 6.874220315277288, 6.875916057860813, 6.877824832022582, 6.879334864597855, 6.880124925620518, 6.881129552797751, 6.882312283675062, 6.883600944327533, 6.885316577092279, 6.886565707323128, 6.8875638913284405, 6.888739041000813, 6.889166027847274, 6.8896639465852205, 6.8899483593360165, 6.889806163071945, 6.890126077084915, 6.890126077084915, 6.889770609997906, 6.889415016509115, 6.888881389075842, 6.888276268916252, 6.887813279174059, 6.887528258443884, 6.887243156453729, 6.886530042256843, 6.885530828638512, 6.884316149619978, 6.88263460370267, 6.880914359515479, 6.879191147558184, 6.877752867493892, 6.87616836714931, 6.874689636457722, 6.873570118127657, 6.87241317296473, 6.871327317930507, 6.8702402825333095, 6.868680136299627, 6.867844639884676, 6.867263011345997, 6.867008441359753, 6.867044812964569, 6.867263011345997, 6.8676265683905875, 6.868316962154894, 6.868861673923169, 6.869551215798433, 6.87074771553869, 6.87176180282637, 6.873100274566697, 6.874545257110112, 6.875663684896273, 6.877320985276424, 6.878795832890805, 6.880268508532636, 6.881488107674549, 6.882813632718787, 6.883815563726756, 6.884995123909063, 6.886244655490543, 6.887243156453729, 6.888098222090072, 6.889201602422183, 6.890268231261053, 6.891156220375765, 6.89186604436634, 6.892504454097398, 6.893284179201156, 6.89388627745841, 6.894664926282956, 6.895336912599953, 6.895513675367224, 6.89530155562176, 6.895089390871963, 6.894594166916599, 6.894204889052347, 6.893709226768096, 6.89275260963415, 6.891759597463548, 6.8905524688307445, 6.889201595630671, 6.888418679478135, 6.887171863149905, 6.885852106284357, 6.884530605358637, 6.883350493382269, 6.882097337945483, 6.880986090048761, 6.879694056574588, 6.878220534084545, 6.877032950973606, 6.875771848604012, 6.873823023386819, 6.871906588032977, 6.870276536782745 ]
[ 6.8728110218090075, 6.873009888616091, 6.873190641996733, 6.873262933856851, 6.873443641508629, 6.87375076855811, 6.8742022562183696, 6.8746896347350255, 6.874996381125409, 6.875086582545271, 6.875375172769387, 6.875501405346053, 6.875393207216172, 6.875014424126862, 6.874797910735307, 6.874671591040577, 6.874906175013165, 6.875104625641291, 6.875032466802772, 6.875014425849, 6.8750865859892984, 6.8750865859892984, 6.874599400946889, 6.8737868992114395, 6.873226791167885, 6.872557863900106, 6.872087539203745, 6.871816097575882, 6.871906586305479, 6.872033257463209, 6.872376997822826, 6.872720618339515, 6.873027969220693, 6.873262937307165, 6.873497850196604, 6.873606253583912, 6.873624319960119, 6.87369658047678, 6.873804960600138, 6.874003629863609, 6.874455003400301, 6.874635495783764, 6.874707684994569, 6.875140702247098, 6.875248927699515, 6.8755915629467115, 6.8757357947610505, 6.875789877619255, 6.875934082555761, 6.87589803284097, 6.875771850324846, 6.875916057860813, 6.875952105205301, 6.875970129250524, 6.876006174645969, 6.87606024116329, 6.876132325879576, 6.876150346676814, 6.876222426618455, 6.87633053335051, 6.876438630116449, 6.876618764857475, 6.876708820061252, 6.8768348844109966, 6.876996942570392, 6.877014947793422, 6.876852892552131, 6.876780859760851, 6.8768348844109966, 6.876942926674908, 6.8770329526922716, 6.877248982759905, 6.8774649661686285, 6.877932767389004, 6.878166587677252, 6.878526202891616, 6.878849745364173, 6.879119284722304, 6.879550396294396, 6.879891561122966, 6.880304395900483, 6.880627363656101, 6.881021961945134, 6.881434330413693, 6.88175693350182, 6.882437645356806, 6.883028414305169, 6.883404176237306, 6.883511511104238, 6.883565173363986, 6.883225258048025, 6.882956823290582, 6.88272412050824, 6.8825092701296295, 6.882151084694058, 6.88197194385348, 6.88195402766222, 6.881828608755768, 6.881649410132086, 6.881434328702576, 6.881057825707713, 6.880950227137225, 6.881057823995952, 6.881272986411165, 6.881380550260688, 6.881380550260688, 6.881452252496111, 6.8815418734889, 6.881613564158434, 6.8817031706961265, 6.881810688285809, 6.881810688285809, 6.88186444360114, 6.881900277162423, 6.882061518285199, 6.882258554138479, 6.8823301934489445, 6.882401827627587, 6.882419734088412, 6.882455549466909, 6.882401827627587, 6.882348102902074, 6.882240643081495, 6.882151084694058, 6.88195402766222, 6.881541875199834, 6.881129552797751, 6.880770872737745 ]
[ 0.33497145719050714, 0.059579456758754645, 0.5187107005811988, 0.7444351361110346, 0.8103479034155256, 1.7067287041938641, 3.7413048829395628, 4.502184359570075, 4.013455162915701, 3.6939305957922866, 3.48879100318565, 2.957015484923736, 2.375358580633172, 0.98527539499822, 0.8973000395734814, 0.5583794680648917, 0.47978495753321226, 0.8347930807413153, -0.029718011175809078, 0.39239719654456806, 1.1968029693385378, 2.1959377897716448, 2.85859864881688, 3.135413039968023, 2.8813202568574248, 2.1674944613998517, 2.401380849278368, 4.0137927816512615, 5.995431967607464, 7.155000182602888, 9.460417773913306, 10.469690307930556, 10.322397943153252, 8.632122967044642, 7.648172739351573, 5.8039995790360805, 2.969271151796004, 1.260006392409224, -0.19193918354028483, -0.7374973797163875, 0.5186890744313111, -0.906684354454157, -3.0000579989873017, -4.593306304442876, -7.517297662716555, -9.099335837222462, -10.40513255443563, -11.980449367818306, -11.742897099425393, -11.290724677380627, -11.236832594425449, -10.072694080844222, -9.320429124664194, -8.577076061709423, -7.323910155502881, -5.800191027171712, -3.6387201332347594, -1.9847851364727838, -0.5974313169467127, -0.11708497382419303, 0.5721175814265393, 1.0873725172647504, 1.3304008288752112, 1.6544521065064135, 2.008528875108677, 1.9571535991849238, 2.051013572269383, 2.360019985294514, 2.6485748963227262, 3.304293110145009, 3.613394107421163, 4.349343989950721, 4.502089888791655, 5.340687090022172, 4.6811297281500055, 4.710954895604181, 4.358319121332038, 3.9082272666317692, 3.5454495162590995, 3.3820331731399516, 4.146695530221978, 4.240139454967232, 4.700565901383752, 4.821329713704697, 3.6422067527531876, 4.9108576008028795, 5.496694022343702, 5.477606229621946, 4.26562784791064, 3.028321518528072, 1.0308477554083861, 0.26378084019438397, -0.2273115077632628, -1.455129003284858, -2.6758984855414774, -2.7524961154322565, -2.7702012074234794, -3.144871162672631, -3.8501946957276143, -3.91475127252251, -3.297972087469784, -2.81379099851035, -1.8968578878370472, -0.7524152562212887, -2.8663709083933027, -4.899654143774418, -6.096077018642852, -7.627309233040336, -7.666248611440709, -7.418874635507871, -7.522933945886571, -7.4235312748433495, -7.051195692729965, -6.7786599331849295, -4.9629971394347105, -2.9325544316339727, -1.5357881944523548, -0.4722077457166751, 0.06043837960432974, 0.09854720988107246, -0.1755326924773737, -0.22939910430082833, -0.6767364301454357, -0.543436505690643, -0.9879162232288348, -2.9723564007591623, -3.805588478036128, -3.3300821990164646 ]
000001.SZ
[ 6.841069280331084, 6.848877505537286, 6.847765755448086, 6.845538646839486, 6.847765755448086, 6.842188496031208, 6.838827191110967, 6.81956309602455, 6.806897389051626, 6.799920705365294, 6.808055488920247, 6.811521763034163 ]
[ "2017-04-24", "2017-04-25", "2017-04-26", "2017-04-27", "2017-04-28", "2017-05-02", "2017-05-03", "2017-05-04", "2017-05-05", "2017-05-08", "2017-05-09", "2017-05-10" ]
[ "2017-04-18", "2017-04-19", "2017-04-20", "2017-04-21", "2017-04-24", "2017-04-25", "2017-04-26", "2017-04-27", "2017-04-28", "2017-05-02", "2017-05-03", "2017-05-04", "2017-05-05", "2017-05-08", "2017-05-09", "2017-05-10", "2017-05-11", "2017-05-12", "2017-05-15", "2017-05-16", "2017-05-17", "2017-05-18", "2017-05-19", "2017-05-22", "2017-05-23", "2017-05-24", "2017-05-25", "2017-05-26", "2017-05-31", "2017-06-01", "2017-06-02", "2017-06-05", "2017-06-06", "2017-06-07", "2017-06-08", "2017-06-09", "2017-06-12", "2017-06-13", "2017-06-14", "2017-06-15", "2017-06-16", "2017-06-19", "2017-06-20", "2017-06-21", "2017-06-22", "2017-06-23", "2017-06-26", "2017-06-27", "2017-06-28", "2017-06-29", "2017-06-30", "2017-07-03", "2017-07-04", "2017-07-05", "2017-07-06", "2017-07-07", "2017-07-10", "2017-07-11", "2017-07-12", "2017-07-13", "2017-07-14", "2017-07-17", "2017-07-18", "2017-07-19", "2017-07-20", "2017-07-21", "2017-07-24", "2017-07-25", "2017-07-26", "2017-07-27", "2017-07-28", "2017-07-31", "2017-08-01", "2017-08-02", "2017-08-03", "2017-08-04", "2017-08-07", "2017-08-08", "2017-08-09", "2017-08-10", "2017-08-11", "2017-08-14", "2017-08-15", "2017-08-16", "2017-08-17", "2017-08-18", "2017-08-21", "2017-08-22", "2017-08-23", "2017-08-24", "2017-08-25", "2017-08-28", "2017-08-29", "2017-08-30", "2017-08-31", "2017-09-01", "2017-09-04", "2017-09-05", "2017-09-06", "2017-09-07", "2017-09-08", "2017-09-11", "2017-09-12", "2017-09-13", "2017-09-14", "2017-09-15", "2017-09-18", "2017-09-19", "2017-09-20", "2017-09-21", "2017-09-22", "2017-09-25", "2017-09-26", "2017-09-27", "2017-09-28", "2017-09-29", "2017-10-09", "2017-10-10", "2017-10-11", "2017-10-12", "2017-10-13", "2017-10-16", "2017-10-17", "2017-10-18", "2017-10-19", "2017-10-20", "2017-10-23", "2017-10-24" ]
[ 6.8544176859129005, 6.838827191110967, 6.839948917599307, 6.845538646839486, 6.841069280331084, 6.848877505537286, 6.847765755448086, 6.845538646839486, 6.847765755448086, 6.842188496031208, 6.838827191110967, 6.81956309602455, 6.806897389051626, 6.799920705365294, 6.808055488920247, 6.811521763034163, 6.8149759538616035, 6.83770420493916, 6.83319971436616, 6.830939783253762, 6.82298977812363, 6.818418254314613, 6.813825845508722, 6.812674412883414, 6.825267618178446, 6.827540389819552, 6.85992734172387, 6.85992734172387, 6.87085641225606, 6.8697688437943185, 6.867590256108742, 6.852205253345085, 6.853312081486101, 6.86321858098621, 6.86321858098621, 6.865406807488496, 6.861025660429706, 6.862122774154894, 6.857727078762239, 6.853312081486101, 6.85109730460735, 6.86321858098621, 6.862122774154894, 6.865406807488496, 6.8762764797254, 6.8762764797254, 6.881667328360276, 6.888098239087597, 6.895548984355189, 6.895548984355189, 6.891298201089373, 6.8923626174770245, 6.88595916000111, 6.889166065201921, 6.8923626174770245, 6.899781875719265, 6.91237379718857, 6.978930633785483, 6.987672778817499, 7.040415717436164, 7.040415717436164, 7.032124577513256, 7.054083356164828, 7.057696712348174, 7.04681723729517, 7.054194876110536, 7.059689361113711, 7.0642452206018165, 7.040325071917837, 7.026260098534286, 7.040325071917837, 7.033785986669475, 7.067875022734066, 7.077789487891373, 7.065153907081669, 7.079581535620791, 7.0642452206018165, 7.068780333203672, 7.039393530745795, 7.029088981332006, 6.970933062235696, 6.990696550987108, 6.999464254956021, 7.00236985327267, 7.010077002183449, 7.011994566298326, 7.013908370468745, 7.031909795796714, 7.055112737038544, 7.057861275810396, 7.074195559921718, 7.095567733169364, 7.12337136992057, 7.10259145029925, 7.089381177195094, 7.08315619327872, 7.12764674800443, 7.120797422431622, 7.125938789607156, 7.103465966645102, 7.10782703147739, 7.098207359969924, 7.112169241488395, 7.10259145029925, 7.092921037197813, 7.090267317633271, 7.086718034647024, 7.075994138445458, 7.090267317633271, 7.105212626257434, 7.103465966645102, 7.090267317633271, 7.068780333203672, 7.057861275810396, 7.053276171939806, 7.074195559921718, 7.091152673521741, 7.10608485434174, 7.111302306559369, 7.113035425492206, 7.0964483279748265, 7.116492597039023, 7.1095661787097315, 7.125083715240766, 7.119937938598528, 7.1069563223071635, 7.081370461721077, 7.09908571700394 ]
[ 6.857359932196134, 6.85109726933089, 6.844423176495518, 6.841442562668462, 6.842188531623343, 6.84516692614075, 6.845910123033532, 6.847394932658524, 6.847023936887963, 6.84516692614075, 6.842933944523315, 6.833575837607885, 6.821848818619975, 6.808826811061339, 6.804964311058959, 6.806511131296592, 6.811521726333624, 6.821468257765327, 6.828674805435042, 6.83395185532061, 6.829052670197067, 6.824129328599944, 6.818418290762916, 6.814975917287618, 6.817272136929874, 6.821848818619975, 6.83770420493916, 6.8492478144058335, 6.863583652926981, 6.8668629347651775, 6.869406092605708, 6.8632186158376545, 6.857727113805597, 6.856257577740016, 6.859927306757531, 6.863948521986839, 6.8632186158376545, 6.862853480311762, 6.860293582009277, 6.857727113805597, 6.854049286905184, 6.855889891155776, 6.858827850392376, 6.863583652926981, 6.867953666472824, 6.8726663675013, 6.878076660229548, 6.8820256939216105, 6.888454273852519, 6.893071565661783, 6.894134063334927, 6.893071565661783, 6.889877248460872, 6.889166031243151, 6.889166031243151, 6.893780079199953, 6.901540238902892, 6.930969400769446, 6.960220080220823, 7.002710668583133, 7.02314199390218, 7.037659635188714, 7.042248904345548, 7.048031900481472, 7.052875996858231, 7.052913216464826, 7.053581059939916, 7.0593849265334345, 7.054806876993958, 7.0437332596012965, 7.035658693372295, 7.033473561935063, 7.047438116779336, 7.059993788920127, 7.0702875633907345, 7.074195559921718, 7.069684938227628, 7.070889740667766, 7.057556226711824, 7.04589608193362, 7.013589702327974, 6.997198524359154, 6.987102360148262, 6.99752251897943, 7.003980403733015, 7.0081557840999436, 7.0119945362646705, 7.019311233215203, 7.033785986669475, 7.048362168636609, 7.062425395307467, 7.075994138445458, 7.097914430322227, 7.107246670247458, 7.105212653617938, 7.091742475605349, 7.100255660874496, 7.110723932115959, 7.124798554726328, 7.116780189698141, 7.112458025698562, 7.103174518747327, 7.106084881678391, 7.104339691495895, 7.10259145029925, 7.095273973894025, 7.08997202472805, 7.084344883927082, 7.084344883927083, 7.090562523366332, 7.099670860035292, 7.099670860035292, 7.087606564945694, 7.072393740683719, 7.059993760294012, 7.061818040658994, 7.072994707896634, 7.090562523366332, 7.102883013307231, 7.110145222961955, 7.106956349620002, 7.10869698317265, 7.107536879316325, 7.117067645595381, 7.118216751615349, 7.117355045915765, 7.102883013307231, 7.095861323322854 ]
[ 6.859267792001343, 6.854638660190568, 6.850209955007998, 6.847765797921102, 6.843976639727852, 6.842859446016297, 6.844646348825589, 6.845761549114851, 6.846207268473554, 6.846430064307827, 6.844423155187905, 6.838827169683784, 6.83116600633154, 6.821620492220459, 6.814746037986625, 6.809212249144854, 6.808286970129141, 6.814516091192665, 6.82116367569338, 6.825722607643614, 6.827994303285086, 6.828674798219766, 6.823901515117229, 6.819791907171019, 6.818647349397585, 6.819563096024551, 6.827994281624523, 6.83725465712493, 6.848877505537286, 6.857727120814268, 6.865625367010628, 6.864094467163634, 6.862780402338264, 6.861245137584207, 6.859927320744067, 6.85948765526466, 6.861245137584207, 6.8629995365777505, 6.861903405804639, 6.85992734172387, 6.857066117858805, 6.85750682802921, 6.85750682802921, 6.859047838391016, 6.863656651324557, 6.8686801328334655, 6.8723770030028835, 6.877572940382196, 6.883600937497877, 6.887456975258692, 6.890445871827971, 6.892575344558273, 6.892149804504221, 6.89087213743708, 6.890232691219199, 6.89193700718906, 6.895973121157951, 6.915081317906327, 6.935055201778337, 6.965177961233446, 6.993074037634553, 7.016273412114564, 7.03119906233124, 7.044992384463576, 7.046270113606808, 7.049025023183019, 7.0545059432501125, 7.056545732717227, 7.053091482343609, 7.049039279829697, 7.04626638721643, 7.04106964555821, 7.041813700202688, 7.049408440569969, 7.057129070480845, 7.064972235830583, 7.070949978096182, 7.071130549715072, 7.06351767643734, 7.056396311396216, 7.0350972465728905, 7.020388329534235, 7.006230843665546, 6.998688019034581, 6.9947977204892595, 7.0029499430238635, 7.007578677059658, 7.014099594550095, 7.024748100279155, 7.034348175821354, 7.04682157075286, 7.063153722885065, 7.081549195252268, 7.09097568169304, 7.097152345217909, 7.098910123827275, 7.105387165574336, 7.104863571159363, 7.1095661787097315, 7.11234252202186, 7.117182631856569, 7.111302290242732, 7.1095661787097315, 7.104863571159363, 7.102766398304919, 7.099261312381642, 7.096976395643996, 7.089735744277666, 7.087251264272768, 7.089735727605314, 7.092390839735967, 7.093097685079553, 7.091683494408608, 7.0852948368897195, 7.074915362642596, 7.068961348055683, 7.069142296108741, 7.076712631281834, 7.087428933174195, 7.099261312381642, 7.103640745293996, 7.10869698317265, 7.109392400031879, 7.112169208883399, 7.11355472715145, 7.115629419948295, 7.10869698317265, 7.106607842643881 ]
[ 6.865789250095716, 6.863930311297977, 6.862177561625693, 6.861135410266853, 6.859652583951636, 6.858607796482113, 6.857782191684939, 6.856955904701229, 6.856294381076217, 6.855522053524061, 6.854086143465213, 6.851485215736048, 6.848321795603562, 6.844813706043751, 6.8417969450539085, 6.8391077192967735, 6.836748695623409, 6.835510791001228, 6.834271357452928, 6.832804584145073, 6.831222575696252, 6.830204242432939, 6.828901528801768, 6.827256554015184, 6.826461461914195, 6.8253813958125225, 6.826006841127664, 6.826745496342309, 6.8279375618296685, 6.829354835803755, 6.830826674119947, 6.832465786030611, 6.834778579006373, 6.837928892360797, 6.840677301486293, 6.843362315250572, 6.845650072265618, 6.846875496489986, 6.8480994155802035, 6.849210773784776, 6.850598236905953, 6.852814181548842, 6.855190861270055, 6.857782181172511, 6.860311880017187, 6.862725616504768, 6.863820846890993, 6.865242856493262, 6.86649910167651, 6.86780828695219, 6.8690068674768705, 6.871019435182245, 6.872648276905044, 6.873949446863124, 6.875411239616268, 6.877140971841232, 6.879729967991628, 6.885798564905992, 6.892522177183759, 6.902365610778996, 6.912217388945855, 6.9209397357935964, 6.930867032917565, 6.940747428109974, 6.949426463238704, 6.958435360893342, 6.967417550829523, 6.97627449164379, 6.983433775787564, 6.9898079284456, 6.997062947890944, 7.003880222231108, 7.012707182169257, 7.021838442991348, 7.030089878316852, 7.038698309686247, 7.045899679058225, 7.050286058500463, 7.052775952569397, 7.052219574033682, 7.048897259970157, 7.046899935223232, 7.044219472364107, 7.041488021334443, 7.0396730623141375, 7.037574525735849, 7.035284431021971, 7.033645429660797, 7.0343950179961094, 7.03598603552413, 7.037714562339236, 7.040883549738957, 7.043810581988557, 7.045108740686137, 7.046358942115161, 7.046544026217358, 7.049869665233667, 7.052586624107705, 7.0570374984936235, 7.060784704724624, 7.0674673058118245, 7.072709306221374, 7.07823778412052, 7.083111588831764, 7.087118004415328, 7.090887157376846, 7.094377561881427, 7.09649238290641, 7.098207384767484, 7.100533321514561, 7.101978821143047, 7.10171615614976, 7.098997928399388, 7.096800415106384, 7.095038920910052, 7.094598062111445, 7.092744329017118, 7.091993027873476, 7.091241166013823, 7.091727730632296, 7.091152673521741, 7.092081446035031, 7.091948815860861, 7.093097680925455, 7.0944657611704915, 7.095303337125331, 7.095038916764009, 7.096184239228177 ]
[ 6.875771848604012, 6.873823023386819, 6.871906588032977, 6.870276536782745, 6.868643824126617, 6.8671902826850095, 6.86555251914404, 6.86383909962767, 6.862049635782962, 6.859927345220504, 6.858461069303107, 6.856588443265018, 6.854344020484195, 6.8521683837773155, 6.850098983572668, 6.848173558363481, 6.846541450700993, 6.845724395092527, 6.844795113363678, 6.843902190437521, 6.842412210282956, 6.840621296547021, 6.838714931368211, 6.836767436720773, 6.835304324498092, 6.834027041899413, 6.83395185532061, 6.833876663088359, 6.834327724522554, 6.834665885337049, 6.835116591004143, 6.8355670900442895, 6.836017386226435, 6.836617465894658, 6.837367063026148, 6.837928892360797, 6.838378130098655, 6.838939391832533, 6.839275997014078, 6.8396498707260305, 6.840060971139201, 6.841517145432427, 6.843343700898067, 6.845501438417631, 6.847765773145177, 6.849914000278333, 6.852131459990136, 6.853828189374442, 6.855926669409151, 6.8580941536361095, 6.860366796497788, 6.862816928046383, 6.8651881967093695, 6.867699254920484, 6.869913935128127, 6.8723046349788035, 6.874075857806063, 6.878220530651295, 6.882312276836599, 6.888418676079719, 6.894558780289329, 6.900837241111523, 6.907879894550628, 6.914699922361462, 6.9210603460469535, 6.927590209678125, 6.934420792902668, 6.941342609517748, 6.947465894549529, 6.953177514549651, 6.959427957727673, 6.965042784304236, 6.97188950277755, 6.978955151471945, 6.9851892144589485, 6.99190601100352, 6.9978681884656915, 7.003765652987218, 7.00838287803925, 7.012627952664414, 7.0150723144063045, 7.018114300270001, 7.021618743888085, 7.0251123276226375, 7.028752125552168, 7.032225484851862, 7.035380424014393, 7.037093005049744, 7.039303958579599, 7.039891059442892, 7.0410362331662375, 7.043197822111233, 7.045612573884717, 7.047160575157904, 7.048608454731034, 7.049592949600027, 7.051957926525014, 7.053919373630653, 7.056854346588729, 7.059445852370359, 7.06172690849513, 7.063881526090657, 7.065396081240413, 7.066243230660911, 7.067180310643422, 7.0675428161217475, 7.068297611465136, 7.068539028425351, 7.0702273002130696, 7.072754375654381, 7.077011870703884, 7.080208049098107, 7.08241252875599, 7.084166680162522, 7.085532191171736, 7.087517758573866, 7.090001571832721, 7.092420309916523, 7.0942746431964565, 7.096096191384165, 7.096829747346706, 7.0975334548524955, 7.097064371542299, 7.097826520911116, 7.0988515776554175, 7.099641616516786, 7.098090206674399, 7.097357572327781 ]
[ 6.88195402766222, 6.881541875199834, 6.881129552797751, 6.880770872737745, 6.880322341670985, 6.879927467161863, 6.879514476713581, 6.878975538409894, 6.878490244786534, 6.877788850405598, 6.877158974471194, 6.876132325879576, 6.874924214475386, 6.873606251859346, 6.872395082967376, 6.871200557313358, 6.86991394032096, 6.86900687787196, 6.867935485215894, 6.8668083756194305, 6.865679995951608, 6.864167424801632, 6.862561232274464, 6.860934158972252, 6.859615935482981, 6.858351006286657, 6.857745474603867, 6.857047741075933, 6.856514932315638, 6.85607377240788, 6.855650811823246, 6.854877985115504, 6.854122982840436, 6.853588611285748, 6.853127718065735, 6.8526666123252085, 6.852057627708858, 6.851466743159166, 6.850727644825446, 6.849840004089225, 6.849303340075716, 6.849081187082301, 6.848858986493742, 6.848840467107237, 6.84893305884263, 6.8490441579631165, 6.849340361365961, 6.849784501146243, 6.850376380248945, 6.851023348302962, 6.851429798744898, 6.851780691789887, 6.852039165702972, 6.8523529382252475, 6.852758850484363, 6.853348974025781, 6.854215085012276, 6.856294374057497, 6.858607787728986, 6.861903407549504, 6.865279292370786, 6.868734595154989, 6.872594029047241, 6.876420609354452, 6.880089019817316, 6.883764108573668, 6.887552042752913, 6.891451230714966, 6.894833364494407, 6.898023893941918, 6.901524467731466, 6.905186076405849, 6.9096806841993, 6.914452881551385, 6.918836288858642, 6.9234281077074655, 6.927652377305985, 6.931604448169225, 6.935057326310833, 6.938343174502852, 6.940708301390576, 6.943477248857362, 6.946459171106435, 6.949499958098009, 6.952483416980952, 6.955458493906051, 6.957977016374168, 6.960808513183344, 6.963885757640662, 6.9670201155330185, 6.970477068048403, 6.974548712143615, 6.979115648621261, 6.983121875283695, 6.986866588423589, 6.990451010427654, 6.994915238821677, 6.99921434670391, 7.0036551046081605, 7.007722639688914, 7.01188499751984, 7.015682795572054, 7.019735329098908, 7.023551289960033, 7.027024844760488, 7.030439358950152, 7.033702809811758, 7.036676697820456, 7.039783104524317, 7.043142994447791, 7.04652157949358, 7.0496430514827715, 7.0524775507308375, 7.055075367632405, 7.0575451012195325, 7.06025372748378, 7.063063885296546, 7.06513924752191, 7.0671669753605375, 7.068388450555562, 7.069322054324981, 7.070734638215871, 7.071669347154541, 7.072814393476493, 7.074045529434111, 7.074930359017376, 7.075290066422541, 7.075874314076549 ]
[ -0.9879162232288348, -2.9723564007591623, -3.805588478036128, -3.3300821990164646, -3.2550051262350994, -1.9566204734266464, -1.0247676543130595, -0.502861505174728, 0.27070250340980806, 0.22488243597538116, -0.06520074665020914, -2.3649533144166206, -4.9961288304238884, -7.017162226927191, -6.795641975088419, -5.699473906777985, -4.099578982934361, 0.014561595624083878, 2.2798847614061053, 3.5298654631695747, 3.401349528560324, 2.8089100428733182, 1.9503596092243214, 1.366696901330613, 2.58731378309599, 3.6655629955566127, 8.199814934077892, 10.766304684899069, 13.277443163762836, 14.12119559598046, 13.709748793179102, 10.897372390471105, 8.70836794194556, 8.074644682649085, 7.227187217812073, 6.541139731208897, 5.1750642023827895, 4.11111827207384, 2.6143912083568015, 0.9189202576200106, -0.5469129890058912, -0.052536899353766486, 0.04018598075725954, 0.4110256817298712, 1.8717693985030923, 2.597720931711729, 3.487683731756368, 4.559553928375729, 5.81255681014016, 6.164207817999472, 5.383595016576248, 4.590492988630839, 2.88471339113698, 1.8931142739289442, 1.3968033561518247, 1.7686064044064338, 3.3295332455829154, 12.76661870205475, 18.995149024635055, 29.127106792767655, 33.62047404709308, 33.064133011518656, 33.70890315790223, 32.32171286785024, 27.520658973886015, 23.459444828095428, 19.74935822936638, 16.273151309231224, 8.882350017511598, 0.8977049138406699, -2.971979770038189, -7.038005780544367, -5.027623040738575, -2.830485141134787, -4.0172214696917905, -3.1829026545849217, -5.595997322294153, -6.9201327491939395, -12.496977375431186, -17.569074026828602, -28.667576170898514, -32.04114426368694, -31.815564608327314, -30.087541959746133, -26.761394538109506, -23.36106291947911, -20.03925326127212, -14.58841866402059, -7.241509579783859, -2.059945032155266, 3.532803590388994, 9.89617602761827, 17.471914064744045, 17.772083443301092, 14.677002314150656, 10.668154288217487, 14.142302623978331, 14.086713034085335, 13.689181832747671, 8.724966398135102, 5.3450997371913616, 0.9522674835951648, -0.1837822369646318, -2.882151906482477, -6.411731448725, -9.17715704015042, -11.433430079740916, -14.31172691022622, -13.597147589109532, -10.501402763961117, -8.629593698597652, -9.367337109008162, -12.9018629588242, -16.346396816234247, -18.566902244132976, -16.062220332540903, -11.233329521288988, -5.446583238198691, -0.8429633973132287, 2.236931168245821, 1.3457739802076176, 3.708191741697494, 3.7712693570093165, 5.909141742216569, 5.965415848493393, 3.479236058477703, -2.3777269164247485, -3.3862775847846827 ]
000001.SZ
[ 7.088494250815535, 7.080476398702955, 7.113900778499091, 7.113900778499091, 7.112169241488395, 7.099963303203896, 7.112169241488395, 7.09908571700394, 7.089381177195094, 7.144567625223437, 7.162031694023727, 7.178385287866661 ]
[ "2017-10-25", "2017-10-26", "2017-10-27", "2017-10-30", "2017-10-31", "2017-11-01", "2017-11-02", "2017-11-03", "2017-11-06", "2017-11-07", "2017-11-08", "2017-11-09" ]
[ "2017-10-09", "2017-10-10", "2017-10-11", "2017-10-12", "2017-10-13", "2017-10-16", "2017-10-17", "2017-10-18", "2017-10-19", "2017-10-20", "2017-10-23", "2017-10-24", "2017-10-25", "2017-10-26", "2017-10-27", "2017-10-30", "2017-10-31", "2017-11-01", "2017-11-02", "2017-11-03", "2017-11-06", "2017-11-07", "2017-11-08", "2017-11-09", "2017-11-10", "2017-11-13", "2017-11-14", "2017-11-15", "2017-11-16", "2017-11-17", "2017-11-20", "2017-11-21", "2017-11-22", "2017-11-23", "2017-11-24", "2017-11-27", "2017-11-28", "2017-11-29", "2017-11-30", "2017-12-01", "2017-12-04", "2017-12-05", "2017-12-06", "2017-12-07", "2017-12-08", "2017-12-11", "2017-12-12", "2017-12-13", "2017-12-14", "2017-12-15", "2017-12-18", "2017-12-19", "2017-12-20", "2017-12-21", "2017-12-22", "2017-12-25", "2017-12-26", "2017-12-27", "2017-12-28", "2017-12-29", "2018-01-02", "2018-01-03", "2018-01-04", "2018-01-05", "2018-01-08", "2018-01-09", "2018-01-10", "2018-01-11", "2018-01-12", "2018-01-15", "2018-01-16", "2018-01-17", "2018-01-18", "2018-01-19", "2018-01-22", "2018-01-23", "2018-01-24", "2018-01-25", "2018-01-26", "2018-01-29", "2018-01-30", "2018-01-31", "2018-02-01", "2018-02-02", "2018-02-05", "2018-02-06", "2018-02-07", "2018-02-08", "2018-02-09", "2018-02-12", "2018-02-13", "2018-02-14", "2018-02-22", "2018-02-23", "2018-02-26", "2018-02-27", "2018-02-28", "2018-03-01", "2018-03-02", "2018-03-05", "2018-03-06", "2018-03-07", "2018-03-08", "2018-03-09", "2018-03-12", "2018-03-13", "2018-03-14", "2018-03-15", "2018-03-16", "2018-03-19", "2018-03-20", "2018-03-21", "2018-03-22", "2018-03-23", "2018-03-26", "2018-03-27", "2018-03-28", "2018-03-29", "2018-03-30", "2018-04-02", "2018-04-03", "2018-04-04", "2018-04-09", "2018-04-10", "2018-04-11", "2018-04-12", "2018-04-13", "2018-04-16" ]
[ 7.091152673521741, 7.10608485434174, 7.111302306559369, 7.113035425492206, 7.0964483279748265, 7.116492597039023, 7.1095661787097315, 7.125083715240766, 7.119937938598528, 7.1069563223071635, 7.081370461721077, 7.09908571700394, 7.088494250815535, 7.080476398702955, 7.113900778499091, 7.113900778499091, 7.112169241488395, 7.099963303203896, 7.112169241488395, 7.09908571700394, 7.089381177195094, 7.144567625223437, 7.162031694023727, 7.178385287866661, 7.175949210181818, 7.223577259171073, 7.2274456996303, 7.223577259171073, 7.238962178010552, 7.245050462603844, 7.3231068875235135, 7.337044329813301, 7.381044691624325, 7.33009985723367, 7.344627964729839, 7.3003947558533255, 7.283745780637525, 7.29246677975591, 7.2601109884429285, 7.231299305264983, 7.254113983031154, 7.254113983031154, 7.237434279449408, 7.218136148426021, 7.238198520539203, 7.2690396332478295, 7.2328365990332415, 7.241249657610629, 7.231299305264983, 7.209525520505581, 7.2118812562962775, 7.252609077685256, 7.251101904185472, 7.271998243076471, 7.270520032333266, 7.250347464739294, 7.280821774401312, 7.253361813450691, 7.2473240734584525, 7.254113983031154, 7.283745780637525, 7.256367103164074, 7.250347464739294, 7.254113983031154, 7.228217609695039, 7.237434279449408, 7.266814917275737, 7.261604654760312, 7.27273646041867, 7.319591912410661, 7.319591912410661, 7.321702379736285, 7.355557073884803, 7.3609771285735155, 7.336352107325027, 7.350790315370758, 7.350107482037544, 7.319591912410661, 7.308972377058436, 7.286661261982049, 7.2800895038906095, 7.308972377058436, 7.307547862031589, 7.308972377058436, 7.343940909096062, 7.305407277418705, 7.225126460719111, 7.195273513013136, 7.125083715240766, 7.12764674800443, 7.146244087280603, 7.151256597591447, 7.188873430965188, 7.2008401052398625, 7.202424906509174, 7.174321855202343, 7.155414646771401, 7.154584418935088, 7.147081186823051, 7.139521309647759, 7.159555400406141, 7.155414646771401, 7.160381513136029, 7.158728604649716, 7.153753501247742, 7.152921892561991, 7.144567625223437, 7.126793133445985, 7.120797422431622, 7.13698864964803, 7.1361429756977115, 7.1428883479209295, 7.122514096456353, 7.094686279283091, 7.057861275810396, 7.058775779190484, 7.054194876110536, 7.068780333203672, 7.055112737038544, 7.037527841046055, 7.023423190450723, 7.052356622975548, 7.066061768599977, 7.101716168505113, 7.13698864964803, 7.110434619401992, 7.11476546461869, 7.073295056121735 ]
[ 7.072994707896634, 7.090562523366332, 7.102883013307231, 7.110145222961955, 7.106956349620002, 7.10869698317265, 7.107536879316325, 7.117067645595381, 7.118216751615349, 7.117355045915765, 7.102883013307231, 7.095861323322854, 7.089676644599172, 7.089381177195094, 7.094392233262093, 7.1028829858829114, 7.113323932567007, 7.108696983172651, 7.108117126755751, 7.1037572748250435, 7.100255660874496, 7.111302279364974, 7.132470128493829, 7.161756852910395, 7.172147971976263, 7.192878279801484, 7.209263404537439, 7.224868402797219, 7.230016419376945, 7.235904066850026, 7.269780106738204, 7.302546040645533, 7.347371476517737, 7.349651957789261, 7.352154520722055, 7.325209891540457, 7.309920883042017, 7.292225552063494, 7.278867722184092, 7.261604654760312, 7.248584936810808, 7.246566777395771, 7.248584936810808, 7.236669477838593, 7.231299305264983, 7.242010965632382, 7.246819273143951, 7.247828619078162, 7.235138093585611, 7.227445748055223, 7.21761639301568, 7.224868427072165, 7.238707690311574, 7.258615111218063, 7.264585287564393, 7.264337238597961, 7.267309726501647, 7.261604631360955, 7.260609125149745, 7.2516045714257285, 7.2618533823838725, 7.264833275017792, 7.2635927223151215, 7.253612599511551, 7.244291442131434, 7.23997945774972, 7.244291442131434, 7.255366319574727, 7.267062352493213, 7.284961574828839, 7.304216080836941, 7.3202958965321185, 7.332420087564589, 7.3462292826892925, 7.35101780150953, 7.349424182124354, 7.345772052523814, 7.340268705211168, 7.326376377402729, 7.305169173993113, 7.29198428886542, 7.29198428886542, 7.298957983042665, 7.308497764151905, 7.3202958965321185, 7.319591912410662, 7.292707926588798, 7.243025174032707, 7.1827014429593214, 7.149866756385204, 7.133036064782786, 7.141767287397378, 7.162306433778031, 7.180545668685454, 7.197397753589302, 7.1926117882875085, 7.177573921179179, 7.1614819362386575, 7.152367102315586, 7.147081213061661, 7.148753443798036, 7.151534339408323, 7.158452880027196, 7.15817705341056, 7.157625171831343, 7.155137954710643, 7.150422935148621, 7.141486819188547, 7.130770422052361, 7.128215419835405, 7.131337320811994, 7.138677828614602, 7.133884342549541, 7.120224488343718, 7.092037246248488, 7.0705887256808575, 7.056945935348303, 7.060602223601575, 7.0593849265334345, 7.0538887351570905, 7.03877199161424, 7.037839001884265, 7.0474380877915355, 7.073595314164864, 7.102008014235682, 7.116492624092635, 7.120797395494218, 7.099670860035292 ]
[ 7.069142296108741, 7.076712631281834, 7.087428933174195, 7.099261312381642, 7.103640745293996, 7.10869698317265, 7.109392400031879, 7.112169208883399, 7.11355472715145, 7.115629419948295, 7.10869698317265, 7.106607842643881, 7.099261295867349, 7.091329634029878, 7.092744308239284, 7.099261279353056, 7.101891253222291, 7.104164980197489, 7.110434603071191, 7.107478855159293, 7.10259143383986, 7.109218591149749, 7.1218277965881125, 7.1352965859776125, 7.150589718016559, 7.177249190085955, 7.193837046628967, 7.206060386663821, 7.218136119099314, 7.231760727124958, 7.252307838827025, 7.27465347296385, 7.306549479312967, 7.324229022428143, 7.343390950387951, 7.338980189380715, 7.328565604683681, 7.310536949891039, 7.296654798925198, 7.273916614487679, 7.26458528289845, 7.258615115911946, 7.247475449636233, 7.239114839549025, 7.240487731319389, 7.243531873700618, 7.239267477785509, 7.240030319686934, 7.2426196093289, 7.236975483066768, 7.225436013233741, 7.229451456775197, 7.23145314103266, 7.239725252754143, 7.251855803236139, 7.259363331881739, 7.265031602056183, 7.265477736087332, 7.260559322643888, 7.257266889400188, 7.263989861976219, 7.259064121114923, 7.258465402698515, 7.259812001332831, 7.254715297477674, 7.245353909554856, 7.247475435396843, 7.249743531519682, 7.25351227848063, 7.271998201393127, 7.28840642480402, 7.299389202389335, 7.318182468907428, 7.335659327107965, 7.338980215369225, 7.345177308308322, 7.350790302529064, 7.343666006349356, 7.333300361543118, 7.323527842285792, 7.3093993227801235, 7.3009688964653865, 7.298526546094018, 7.298526546094018, 7.3101105030765945, 7.315074693467747, 7.2989579605012285, 7.277301712734678, 7.24201096085991, 7.1979811482376395, 7.164666301516979, 7.149421595781444, 7.148084907998548, 7.163349849925565, 7.178223051925441, 7.1837237846936, 7.184530178903723, 7.177736247190493, 7.166965899013231, 7.15425210344511, 7.151256597591447, 7.151256597591447, 7.152422579533626, 7.15475048840799, 7.15756997211116, 7.1562441547020565, 7.154085935544898, 7.147415909222037, 7.139858571667818, 7.136481331102407, 7.133092646121701, 7.132753141997245, 7.131903877067595, 7.126793133445985, 7.111302290242732, 7.095920064150675, 7.07796881194343, 7.0669687895969995, 7.058958545164426, 7.054929232238065, 7.047931031378291, 7.047561342123091, 7.047006569257572, 7.056579547202656, 7.0768921823025845, 7.0939805397327556, 7.106259241500188, 7.10765296665983 ]
[ 7.092744329017118, 7.091993027873476, 7.091241166013823, 7.091727730632296, 7.091152673521741, 7.092081446035031, 7.091948815860861, 7.093097680925455, 7.0944657611704915, 7.095303337125331, 7.095038916764009, 7.096184239228177, 7.096096183100841, 7.094862594907218, 7.0953914589476375, 7.096580387595745, 7.098734475027737, 7.100796284973323, 7.10368443929393, 7.104907199446975, 7.104819908122739, 7.106782105850561, 7.1093923918579645, 7.112775608329272, 7.116837669909659, 7.122471245756308, 7.128627476724717, 7.133771280857311, 7.139984973985944, 7.1471230627677755, 7.159844613612217, 7.1724063536280225, 7.187909913728148, 7.200562499148431, 7.212390890842707, 7.221637394353246, 7.229990755732508, 7.239267474196322, 7.24626369831845, 7.252345500418563, 7.2599241372488645, 7.265068794490639, 7.268595085826136, 7.270446047010905, 7.27336360021835, 7.275573790099183, 7.275831330096883, 7.276677059339821, 7.276309439307361, 7.274616645704125, 7.26907666994739, 7.2647340827507945, 7.257866332649704, 7.254828016945203, 7.250913383154039, 7.2483455000547306, 7.2481942413053755, 7.246187917758733, 7.245543527850671, 7.246680408372089, 7.2481942413053755, 7.248307687512264, 7.248950299254621, 7.250724787544435, 7.250234285215037, 7.2486479418217575, 7.250347496686039, 7.251365844856739, 7.253437055873003, 7.258989290356138, 7.264399244941057, 7.267927897419581, 7.27332672195562, 7.277962661053331, 7.281334110279976, 7.2864428680922355, 7.290003532949232, 7.293298548488736, 7.296330495856811, 7.2979149982406835, 7.297735069386735, 7.300322951587226, 7.303118955655348, 7.305800067823695, 7.311460359149398, 7.314720924054728, 7.312772953673564, 7.309719409145921, 7.303083165307445, 7.294165772163102, 7.2859696009958625, 7.277815840966887, 7.269483993581993, 7.261343441709887, 7.254565023968878, 7.245619371522345, 7.2357509335344785, 7.22744575047647, 7.219304589349965, 7.211959655819662, 7.205863153391199, 7.1979413787391335, 7.190276975819176, 7.182391829941475, 7.1721615647964665, 7.164049426742384, 7.159927239477172, 7.1564928706249695, 7.1562856058023225, 7.156741536397513, 7.156244146902271, 7.155829467239601, 7.152505824820876, 7.1472067503673475, 7.140069261066888, 7.1344071170553285, 7.129479531568245, 7.125254800684141, 7.12075444153516, 7.115802126353072, 7.109131679466821, 7.103990276721271, 7.099217416427795, 7.096272295884178, 7.09539147138138, 7.09318600978132, 7.091639285349121, 7.088937837363603 ]
[ 7.090001571832721, 7.092420309916523, 7.0942746431964565, 7.096096191384165, 7.096829747346706, 7.0975334548524955, 7.097064371542299, 7.097826520911116, 7.0988515776554175, 7.099641616516786, 7.098090206674399, 7.097357572327781, 7.096096185861949, 7.095332713310545, 7.095538319685056, 7.096066829335228, 7.096066829335228, 7.095978762868169, 7.096624398074872, 7.0969177306292215, 7.097005714447152, 7.099319818057388, 7.101774525247224, 7.104310565024564, 7.106811146766158, 7.1114757264920145, 7.116952665039651, 7.12259988645942, 7.128925775770466, 7.134788402759087, 7.143084406341129, 7.151395475529884, 7.161261930362885, 7.168932777983524, 7.177628012418041, 7.183938884210811, 7.189809348896493, 7.195486110245187, 7.200126119460883, 7.204138902886557, 7.209682722609564, 7.214674696439145, 7.219382423710028, 7.223654773845136, 7.227600163210431, 7.2325805354210315, 7.236363383742055, 7.240767164058127, 7.2444686174883355, 7.247828607216193, 7.251529193354868, 7.254940709575003, 7.25776645156622, 7.260783421416131, 7.263816137742489, 7.264684482927387, 7.266443672902688, 7.2674086729316345, 7.267680684442372, 7.2679773401223855, 7.2666169459650165, 7.263840958338593, 7.259238672781485, 7.2566171132492725, 7.252609091851734, 7.250473277305719, 7.249894565594448, 7.248836923560307, 7.249265150623962, 7.252282730311313, 7.25453995439059, 7.256867079653432, 7.260957677942823, 7.265849362465828, 7.269187769494222, 7.27202283363069, 7.276002987741055, 7.278623193511887, 7.281187768330756, 7.283672786874902, 7.2858603333176175, 7.287728111465765, 7.289592407521468, 7.2908252895786205, 7.293310600586112, 7.295116416925522, 7.293334702078258, 7.291525664777436, 7.287849278540262, 7.284013391824092, 7.279723110006473, 7.276468766329192, 7.274530710156769, 7.272834899139042, 7.272022842893427, 7.270051476363566, 7.266542702730052, 7.263170604601369, 7.259188816048746, 7.253336750260004, 7.248055579209456, 7.242543555681236, 7.235904083655995, 7.228963257313551, 7.222750055414378, 7.215925329607837, 7.208817718723097, 7.202266529424326, 7.195884683865845, 7.190797782760808, 7.185899550878425, 7.180113975894409, 7.173697361061248, 7.166309406909855, 7.156354700149658, 7.147861963375125, 7.142187831726798, 7.138002488797286, 7.1357762894633066, 7.132922897822255, 7.129010993453196, 7.125796333338183, 7.121684745360959, 7.118274169568729, 7.115974789401684, 7.1137854711947375, 7.112400267378483, 7.109682008938964 ]
[ 7.063063885296546, 7.06513924752191, 7.0671669753605375, 7.068388450555562, 7.069322054324981, 7.070734638215871, 7.071669347154541, 7.072814393476493, 7.074045529434111, 7.074930359017376, 7.075290066422541, 7.075874314076549, 7.076667744119469, 7.077550257551165, 7.078775508724503, 7.08010365884251, 7.080849037527807, 7.081221517927293, 7.082010719730323, 7.08233813019802, 7.0827546788157765, 7.084047850692572, 7.086125310997671, 7.088656939311158, 7.092022504235023, 7.095964091273284, 7.099831717112205, 7.103567910866529, 7.107464340404268, 7.111432368890082, 7.116895171155845, 7.122342588502637, 7.128329094017153, 7.13317748419154, 7.138044702957296, 7.1416691166432855, 7.1445116789388425, 7.147848016542824, 7.1507703676364756, 7.153254599471806, 7.155442268833993, 7.157735562131523, 7.159638039805578, 7.1615506518031165, 7.16374770040827, 7.166651374760749, 7.1686734817395195, 7.170991137859815, 7.173276262176467, 7.175217233250544, 7.177249177356522, 7.180154446760971, 7.182809094585486, 7.185604345497913, 7.188391803498403, 7.191011354895734, 7.194489016906842, 7.1976231907456, 7.200707917566326, 7.203598646034461, 7.206757000530912, 7.209197883302632, 7.211449752191771, 7.2137357057217, 7.215821157852005, 7.217759331904858, 7.220303168535716, 7.222517263375735, 7.2249974352280395, 7.228500517137275, 7.232362838820615, 7.23599339619267, 7.24038609798775, 7.244974599561859, 7.24861014189914, 7.252496133783037, 7.256379585159291, 7.259874302960346, 7.26299672044698, 7.265911289100687, 7.268842084497985, 7.271468781217124, 7.273806035634778, 7.275917165485618, 7.27867210564034, 7.280016208285578, 7.279979575698363, 7.279539870754624, 7.277815827153036, 7.276027509998097, 7.273191499274057, 7.270174794893287, 7.266913921985204, 7.264758882906259, 7.262363078348949, 7.26031028930423, 7.258253278820924, 7.256029445662513, 7.254239293177776, 7.252809879155409, 7.251303022681002, 7.24973096286548, 7.248509339070823, 7.247576373343108, 7.246238445898457, 7.24436739629578, 7.242974479691171, 7.241173477009537, 7.239445527482622, 7.238313118319172, 7.237128442180615, 7.235367945975236, 7.233322903223129, 7.230504123185266, 7.2271754350827875, 7.224197229037622, 7.220614224799891, 7.217707358713596, 7.214700777014428, 7.2113189768847, 7.207203636404275, 7.2039676423292125, 7.20102512570455, 7.198537694150771, 7.197039607136417, 7.194967756191329, 7.192438535727402, 7.189368264225629 ]
[ -11.233329521288988, -5.446583238198691, -0.8429633973132287, 2.236931168245821, 1.3457739802076176, 3.708191741697494, 3.7712693570093165, 5.909141742216569, 5.965415848493393, 3.479236058477703, -2.3777269164247485, -3.3862775847846827, -5.637362891876901, -8.129323186310714, -4.245773535584647, -1.716218263233122, -0.43537776479377577, -1.631628358149742, -0.5147736711367248, -1.940442361967703, -4.337800412697918, 2.9679600815453195, 10.131121711785147, 16.67062037494118, 19.317587971257907, 27.890343177677533, 32.20146392222412, 32.185219383438216, 32.77635068987679, 32.01422475802205, 43.80399610512798, 50.938312214912955, 60.77055978224091, 52.64357702932567, 46.59218148603111, 30.654984002350005, 14.7146435546031, 4.323495292896979, -9.653186493852246, -24.30839421062393, -29.338464284227896, -32.07576688695296, -36.14454121334397, -41.15923821389556, -39.49006391226392, -31.593739609322142, -32.2125046944103, -30.056926030340477, -29.463448909801805, -31.848335890309457, -31.696070942260455, -23.104929281983182, -17.084989064534742, -8.882615189457105, -3.792718871277472, -4.304041982371601, 0.9372966284426028, -1.0762527633702987, -3.594072723723876, -3.981090346839455, 1.2031237985212826, -0.8431890368835049, -3.3773298733348653, -4.312731863464382, -9.479047676100631, -10.763138508276253, -5.858512537545808, -3.560310188445216, -0.0230022890055821, 10.889978651903512, 17.00927559534562, 20.17150039155644, 27.510181230632178, 31.455974026992152, 27.0263735012091, 25.25205018340899, 22.192326565486837, 12.602172939844607, 3.3278399599619206, -7.440964823540888, -15.579862532746048, -14.95951840656339, -14.546366740241169, -13.708826807359756, -6.104947543071027, -8.891955479690019, -25.21686345557442, -39.61566308706551, -58.339451779936645, -66.7190203022398, -65.44562735851117, -60.21054782147994, -47.202045762220656, -34.10196879239191, -23.317442594317377, -19.51691530722516, -18.620300755897162, -16.56324275444834, -14.934437613388965, -13.6253863577723, -8.076615697067695, -4.07788463317344, 0.24154063252298386, 3.4494887101903515, 5.242012693944218, 6.719894420953693, 6.686586188426489, 4.200031834616922, 2.196241776989467, 4.1229540806128, 5.689073819631659, 8.155305278119002, 6.695824358328409, 1.7515428294677662, -6.342950973262134, -10.27426133867688, -12.18080077530513, -9.84110063761102, -9.146472453399554, -10.04126686290087, -11.319744178361603, -6.5042383068243055, -0.2777544758892958, 9.89952312188099, 22.13269810542735, 25.193214532531584, 27.1713856710265, 21.249778174253024 ]
000001.SZ
[ 7.08315619327872, 7.10869698317265, 7.10608485434174, 7.095567733169364, 7.11476546461869, 7.139521309647759, 7.124227909096436, 7.101716168505113, 7.050514984441797, 7.053276171939806, 7.0412557461284715, 7.034722763720249 ]
[ "2018-04-17", "2018-04-18", "2018-04-19", "2018-04-20", "2018-04-23", "2018-04-24", "2018-04-25", "2018-04-26", "2018-04-27", "2018-05-02", "2018-05-03", "2018-05-04" ]
[ "2018-02-09", "2018-02-12", "2018-02-13", "2018-02-14", "2018-02-22", "2018-02-23", "2018-02-26", "2018-02-27", "2018-02-28", "2018-03-01", "2018-03-02", "2018-03-05", "2018-03-06", "2018-03-07", "2018-03-08", "2018-03-09", "2018-03-12", "2018-03-13", "2018-03-14", "2018-03-15", "2018-03-16", "2018-03-19", "2018-03-20", "2018-03-21", "2018-03-22", "2018-03-23", "2018-03-26", "2018-03-27", "2018-03-28", "2018-03-29", "2018-03-30", "2018-04-02", "2018-04-03", "2018-04-04", "2018-04-09", "2018-04-10", "2018-04-11", "2018-04-12", "2018-04-13", "2018-04-16", "2018-04-17", "2018-04-18", "2018-04-19", "2018-04-20", "2018-04-23", "2018-04-24", "2018-04-25", "2018-04-26", "2018-04-27", "2018-05-02", "2018-05-03", "2018-05-04", "2018-05-07", "2018-05-08", "2018-05-09", "2018-05-10", "2018-05-11", "2018-05-14", "2018-05-15", "2018-05-16", "2018-05-17", "2018-05-18", "2018-05-21", "2018-05-22", "2018-05-23", "2018-05-24", "2018-05-25", "2018-05-28", "2018-05-29", "2018-05-30", "2018-05-31", "2018-06-01", "2018-06-04", "2018-06-05", "2018-06-06", "2018-06-07", "2018-06-08", "2018-06-11", "2018-06-12", "2018-06-13", "2018-06-14", "2018-06-15", "2018-06-19", "2018-06-20", "2018-06-21", "2018-06-22", "2018-06-25", "2018-06-26", "2018-06-27", "2018-06-28", "2018-06-29", "2018-07-02", "2018-07-03", "2018-07-04", "2018-07-05", "2018-07-06", "2018-07-09", "2018-07-10", "2018-07-11", "2018-07-12", "2018-07-13", "2018-07-16", "2018-07-17", "2018-07-18", "2018-07-19", "2018-07-20", "2018-07-23", "2018-07-24", "2018-07-25", "2018-07-26", "2018-07-27", "2018-07-30", "2018-07-31", "2018-08-01", "2018-08-02", "2018-08-03", "2018-08-06", "2018-08-07", "2018-08-08", "2018-08-09", "2018-08-10", "2018-08-13", "2018-08-14", "2018-08-15", "2018-08-16", "2018-08-17", "2018-08-20", "2018-08-21" ]
[ 7.125083715240766, 7.12764674800443, 7.146244087280603, 7.151256597591447, 7.188873430965188, 7.2008401052398625, 7.202424906509174, 7.174321855202343, 7.155414646771401, 7.154584418935088, 7.147081186823051, 7.139521309647759, 7.159555400406141, 7.155414646771401, 7.160381513136029, 7.158728604649716, 7.153753501247742, 7.152921892561991, 7.144567625223437, 7.126793133445985, 7.120797422431622, 7.13698864964803, 7.1361429756977115, 7.1428883479209295, 7.122514096456353, 7.094686279283091, 7.057861275810396, 7.058775779190484, 7.054194876110536, 7.068780333203672, 7.055112737038544, 7.037527841046055, 7.023423190450723, 7.052356622975548, 7.066061768599977, 7.101716168505113, 7.13698864964803, 7.110434619401992, 7.11476546461869, 7.073295056121735, 7.08315619327872, 7.10869698317265, 7.10608485434174, 7.095567733169364, 7.11476546461869, 7.139521309647759, 7.124227909096436, 7.101716168505113, 7.050514984441797, 7.053276171939806, 7.0412557461284715, 7.034722763720249, 7.046821588156266, 7.065153907081669, 7.061514196366224, 7.065153907081669, 7.065153907081669, 7.080476398702955, 7.075095253544122, 7.055112737038544, 7.047746238609103, 7.060602194992872, 7.059689361113711, 7.051436227662673, 7.031909795796714, 7.028146909295069, 7.026260098534286, 7.026260098534286, 7.006230807416832, 6.976903191782896, 6.986774940445388, 6.98775678580693, 6.995576944266187, 6.994602750873393, 6.982837983073154, 7.0052669428321295, 6.980863630252768, 6.972927099543289, 6.974917075073284, 6.963922451704894, 6.975910626510457, 6.985792130116005, 6.955849772657525, 6.959894305637312, 6.954836078257578, 6.953821355238502, 6.913422291093273, 6.902795198094052, 6.873524845644603, 6.854645915486263, 6.873524845644603, 6.819274277168221, 6.82621870604731, 6.819274277168221, 6.818112151062908, 6.825064626929561, 6.866902346483307, 6.8613498091675735, 6.83882633402327, 6.866219800826289, 6.866219800826289, 6.849183561015888, 6.848037439664156, 6.845741248634545, 6.849183561015888, 6.89179092408495, 6.925253291909196, 6.923127912249965, 6.920998005729032, 6.907041824534028, 6.907041824534028, 6.922063526052115, 6.925253291909196, 6.896172152843962, 6.872953770742864, 6.869592454067722, 6.872953770742864, 6.898355539525703, 6.88518303182729, 6.911356785763805, 6.904877241402303, 6.88518303182729, 6.879642800310227, 6.856032945201926, 6.854894651706687, 6.858305652415169, 6.879642800310227, 6.904877241402303 ]
[ 7.1827014429593214, 7.149866756385204, 7.133036064782786, 7.141767287397378, 7.162306433778031, 7.180545668685454, 7.197397753589302, 7.1926117882875085, 7.177573921179179, 7.1614819362386575, 7.152367102315586, 7.147081213061661, 7.148753443798036, 7.151534339408323, 7.158452880027196, 7.15817705341056, 7.157625171831343, 7.155137954710643, 7.150422935148621, 7.141486819188547, 7.130770422052361, 7.128215419835405, 7.131337320811994, 7.138677828614602, 7.133884342549541, 7.120224488343718, 7.092037246248488, 7.0705887256808575, 7.056945935348303, 7.060602223601575, 7.0593849265334345, 7.0538887351570905, 7.03877199161424, 7.037839001884265, 7.0474380877915355, 7.073595314164864, 7.102008014235682, 7.116492624092635, 7.120797395494218, 7.099670860035292, 7.090562523366332, 7.088494278637309, 7.099378331318661, 7.103465939236766, 7.1055034808442565, 7.116780162652306, 7.1262236252032105, 7.121942199160038, 7.09262649928652, 7.068780361579363, 7.048362168636609, 7.043114441883084, 7.04094558844441, 7.048977748471028, 7.057861247123171, 7.063942141524495, 7.063942141524495, 7.070287535057779, 7.073595314164864, 7.070287535057779, 7.059384955176983, 7.054500923370381, 7.0560297275305555, 7.057251084529905, 7.047746180651362, 7.037216524785401, 7.028775026386568, 7.026889431099085, 7.0196281431909044, 7.003336452367415, 6.990043985587607, 6.9838236378453615, 6.990043985587607, 6.9926515429186065, 6.9910226280604455, 6.994277839298138, 6.989717589193087, 6.986447475125367, 6.976241622205305, 6.97060030446507, 6.97159812069088, 6.975248368580497, 6.972594973512448, 6.967266967993053, 6.956862440521641, 6.95618744256907, 6.9408784010934585, 6.923588896378003, 6.896722676350757, 6.877185171877502, 6.867271387020992, 6.849400479169575, 6.8399646487991195, 6.82159444926551, 6.821208121498684, 6.820821644425031, 6.8369262942991345, 6.851276986748223, 6.85576633918064, 6.855536328236724, 6.85717176772665, 6.860573241084253, 6.8545148972672845, 6.847655107117782, 6.847655107117782, 6.862458949258788, 6.889226340200252, 6.913507304320339, 6.923127912249966, 6.917081322599333, 6.911715560040124, 6.912074172453945, 6.918151022175654, 6.914580864914143, 6.898355505877568, 6.879642800310227, 6.871834586765207, 6.880383259986283, 6.885551250629092, 6.898355539525704, 6.900534169414076, 6.900534169414076, 6.889959774067525, 6.87369926710223, 6.863588704529184, 6.85641208861296, 6.8643411430420604, 6.881123171787462 ]
[ 7.24201096085991, 7.1979811482376395, 7.164666301516979, 7.149421595781444, 7.148084907998548, 7.163349849925565, 7.178223051925441, 7.1837237846936, 7.184530178903723, 7.177736247190493, 7.166965899013231, 7.15425210344511, 7.151256597591447, 7.151256597591447, 7.152422579533626, 7.15475048840799, 7.15756997211116, 7.1562441547020565, 7.154085935544898, 7.147415909222037, 7.139858571667818, 7.136481331102407, 7.133092646121701, 7.132753141997245, 7.131903877067595, 7.126793133445985, 7.111302290242732, 7.095920064150675, 7.07796881194343, 7.0669687895969995, 7.058958545164426, 7.054929232238065, 7.047931031378291, 7.047561342123091, 7.047006569257572, 7.056579547202656, 7.0768921823025845, 7.0939805397327556, 7.106259241500188, 7.10765296665983, 7.103990276721271, 7.098207376501631, 7.097328247292768, 7.093450920478217, 7.10171615203131, 7.113035376627057, 7.116147409111438, 7.115283933882269, 7.106607826250467, 7.094509845453317, 7.074735456298837, 7.056579547202656, 7.045340366771136, 7.048300601391538, 7.049961882909633, 7.054745693757393, 7.060784696143579, 7.067512600749083, 7.069504094017877, 7.0682372452782865, 7.064790531569057, 7.063881514684641, 7.059689395475507, 7.054929214975188, 7.050330651253576, 7.046451453628577, 7.039579855824972, 7.032848348892849, 7.023801927991393, 7.012951917212791, 7.00468819598144, 6.996939222572252, 6.9906965141709, 6.988345412175593, 6.989521663348033, 6.993237320467482, 6.9918700047253814, 6.987364181806724, 6.983429492510654, 6.979677126162151, 6.973723546295362, 6.974718264978163, 6.971332131614742, 6.968334836253769, 6.96653213355117, 6.962111788930724, 6.9477113755209166, 6.93723792298391, 6.920164840872046, 6.900227818606361, 6.883812770992954, 6.865128865810615, 6.849700948634704, 6.838826355450471, 6.831510360568912, 6.8215944419989665, 6.831280869021849, 6.838370666488982, 6.842237377074416, 6.8518131533989415, 6.859960845907915, 6.85641756255531, 6.85375611650692, 6.855122393005448, 6.851700455961765, 6.8569426269622715, 6.872506268166865, 6.8876109577152205, 6.902490886351363, 6.913722121915497, 6.916724495036177, 6.916081896286038, 6.916510341330983, 6.911572065775505, 6.90487728151759, 6.8974827164179064, 6.8876109577152205, 6.882084259908205, 6.879864995788183, 6.887610978122193, 6.894640879940465, 6.89704605944578, 6.893326543628683, 6.887610978122193, 6.876303909364224, 6.866895242071612, 6.865769232215874, 6.870938357605074 ]
[ 7.303083165307445, 7.294165772163102, 7.2859696009958625, 7.277815840966887, 7.269483993581993, 7.261343441709887, 7.254565023968878, 7.245619371522345, 7.2357509335344785, 7.22744575047647, 7.219304589349965, 7.211959655819662, 7.205863153391199, 7.1979413787391335, 7.190276975819176, 7.182391829941475, 7.1721615647964665, 7.164049426742384, 7.159927239477172, 7.1564928706249695, 7.1562856058023225, 7.156741536397513, 7.156244146902271, 7.155829467239601, 7.152505824820876, 7.1472067503673475, 7.140069261066888, 7.1344071170553285, 7.129479531568245, 7.125254800684141, 7.12075444153516, 7.115802126353072, 7.109131679466821, 7.103990276721271, 7.099217416427795, 7.096272295884178, 7.09539147138138, 7.09318600978132, 7.091639285349121, 7.088937837363603, 7.087029142105529, 7.08556185440342, 7.084003283205961, 7.081549186847567, 7.08114703350644, 7.083468356129365, 7.08680695804813, 7.0889378290207725, 7.088760428024823, 7.088006130845673, 7.087340102669262, 7.087206842114749, 7.08831679614797, 7.088937833192189, 7.088716077030378, 7.086895835923091, 7.08324538361872, 7.081727863230694, 7.079715837193807, 7.078820301377051, 7.077071696869345, 7.074645490988143, 7.072303568684864, 7.070091723830601, 7.06592561629352, 7.060237191477108, 7.055250334915045, 7.051436253647595, 7.0492700060714055, 7.045571947930499, 7.042928710223046, 7.040650858270192, 7.038134545748703, 7.034629129899337, 7.030735430649424, 7.0277226694198145, 7.023517906098171, 7.018106074953222, 7.013047602814953, 7.008492220877127, 7.004881150329567, 7.0010633376971265, 6.995820353554102, 6.991185635932984, 6.9873150746878405, 6.983577301312192, 6.977993867574582, 6.97188067885937, 6.965428882589045, 6.959591508703621, 6.954075161182579, 6.946024573333899, 6.937805489589024, 6.929258209942421, 6.921214288799981, 6.912205930124675, 6.906421119386889, 6.900763241560844, 6.893888148223233, 6.888883945197503, 6.883201076812601, 6.876101755493128, 6.870551968702545, 6.864636487383353, 6.859135040374539, 6.855823612457392, 6.85645375824496, 6.857528936251811, 6.859995990527701, 6.86266771023848, 6.864389081971738, 6.869549858245036, 6.87452196950014, 6.878296612026888, 6.880947125086447, 6.883097776025415, 6.883396344465044, 6.8852384931879, 6.887500738688659, 6.88975813761488, 6.891681159752884, 6.893436127514674, 6.894969199341281, 6.895461473886961, 6.895734857318708, 6.8940934497320105, 6.891790944406799, 6.890857466722676 ]
[ 7.287849278540262, 7.284013391824092, 7.279723110006473, 7.276468766329192, 7.274530710156769, 7.272834899139042, 7.272022842893427, 7.270051476363566, 7.266542702730052, 7.263170604601369, 7.259188816048746, 7.253336750260004, 7.248055579209456, 7.242543555681236, 7.235904083655995, 7.228963257313551, 7.222750055414378, 7.215925329607837, 7.208817718723097, 7.202266529424326, 7.195884683865845, 7.190797782760808, 7.185899550878425, 7.180113975894409, 7.173697361061248, 7.166309406909855, 7.156354700149658, 7.147861963375125, 7.142187831726798, 7.138002488797286, 7.1357762894633066, 7.132922897822255, 7.129010993453196, 7.125796333338183, 7.121684745360959, 7.118274169568729, 7.115974789401684, 7.1137854711947375, 7.112400267378483, 7.109682008938964, 7.107536895694517, 7.106491661229763, 7.104659865185619, 7.10262059396684, 7.101044594418583, 7.100372580014492, 7.099349081996351, 7.097592075487036, 7.094451063212013, 7.092007764776646, 7.089381193873359, 7.085977059834561, 7.082977755159611, 7.08032732728454, 7.0782676560834075, 7.077281093326199, 7.077520348679343, 7.0782377714716525, 7.078924821468266, 7.078476800881409, 7.078237774282512, 7.078984543132688, 7.08014839204451, 7.0801185663914135, 7.079014399818772, 7.076592909873028, 7.07287454051753, 7.070076661802185, 7.066485126968709, 7.063396367598232, 7.0602676145990095, 7.056274132663006, 7.052601933141743, 7.049254621348405, 7.044846138348599, 7.0402319130443685, 7.035377988837747, 7.031064404307127, 7.028586632681412, 7.025661871449508, 7.023517907582648, 7.021906914263377, 7.018930814591788, 7.015436861878123, 7.0118987273138975, 7.0081877899465725, 7.003207618378278, 6.997328098231372, 6.99072912973245, 6.984250473974476, 6.978555265541518, 6.970766678412694, 6.963151665993814, 6.9555795704975125, 6.948630273697857, 6.94197484375296, 6.936618425071557, 6.931060073714095, 6.92550546813406, 6.921821891986299, 6.917773927633604, 6.913137170587651, 6.908159493942928, 6.90312016341178, 6.898593625574469, 6.894607345810053, 6.892639901745872, 6.890883670450713, 6.888978761655011, 6.886990243519751, 6.884562643696456, 6.882282792369058, 6.881201089899619, 6.87897231873068, 6.876141112692986, 6.873226727334773, 6.871849537500505, 6.871697224414319, 6.872088743051505, 6.873998278927332, 6.87505884913122, 6.877204304400359, 6.878941099140509, 6.880116204583385, 6.881289342064525, 6.882353833312279, 6.8827745902351465, 6.884225058635397 ]
[ 7.277815827153036, 7.276027509998097, 7.273191499274057, 7.270174794893287, 7.266913921985204, 7.264758882906259, 7.262363078348949, 7.26031028930423, 7.258253278820924, 7.256029445662513, 7.254239293177776, 7.252809879155409, 7.251303022681002, 7.24973096286548, 7.248509339070823, 7.247576373343108, 7.246238445898457, 7.24436739629578, 7.242974479691171, 7.241173477009537, 7.239445527482622, 7.238313118319172, 7.237128442180615, 7.235367945975236, 7.233322903223129, 7.230504123185266, 7.2271754350827875, 7.224197229037622, 7.220614224799891, 7.217707358713596, 7.214700777014428, 7.2113189768847, 7.207203636404275, 7.2039676423292125, 7.20102512570455, 7.198537694150771, 7.197039607136417, 7.194967756191329, 7.192438535727402, 7.189368264225629, 7.186234893404141, 7.18260722245223, 7.178925814429077, 7.175027385394895, 7.170746003592747, 7.16673344143035, 7.162951837221032, 7.1585080271428865, 7.153268467191882, 7.148656002368704, 7.144050143426095, 7.139760215988639, 7.135762181011451, 7.131464807434399, 7.127120430458793, 7.122785678169718, 7.117714180200412, 7.113655686087033, 7.111056519252777, 7.108682492904251, 7.107420809890162, 7.106317344664479, 7.104878107290979, 7.1032182344936245, 7.100577150124083, 7.09765068992858, 7.094656850920678, 7.0921698549935215, 7.089706199043227, 7.086806959441568, 7.084181527265067, 7.081698088851599, 7.078969614455357, 7.076293556301661, 7.073340097751321, 7.070754290888575, 7.0678749858122565, 7.064881379280912, 7.062061015358935, 7.0593849394230315, 7.056991699306021, 7.0544550222521165, 7.051466948586198, 7.048408348822928, 7.045633695011524, 7.043331058547857, 7.041054122485875, 7.038601008648582, 7.035798970639855, 7.032473052185522, 7.029638081320665, 7.026338785287501, 7.023360083273408, 7.019786562014763, 7.015945835793128, 7.011547421385357, 7.007065405896858, 7.002982126526547, 6.998477650871302, 6.995112456731347, 6.991556683128182, 6.987264492065045, 6.982986401832579, 6.978854430480912, 6.974391227106087, 6.9700681047839, 6.966553556399423, 6.963428358592491, 6.9612170159311395, 6.958727861530476, 6.956451907031171, 6.954529738379834, 6.952435265073219, 6.949530607734872, 6.9463219193020525, 6.942982343832505, 6.93968389720391, 6.936484254812315, 6.933167348148702, 6.930643050818726, 6.9281453987035215, 6.925079332247955, 6.921932548219266, 6.91855955864856, 6.915526550941357, 6.912608605848319, 6.910058858703879, 6.907916730948067 ]
[ -58.339451779936645, -66.7190203022398, -65.44562735851117, -60.21054782147994, -47.202045762220656, -34.10196879239191, -23.317442594317377, -19.51691530722516, -18.620300755897162, -16.56324275444834, -14.934437613388965, -13.6253863577723, -8.076615697067695, -4.07788463317344, 0.24154063252298386, 3.4494887101903515, 5.242012693944218, 6.719894420953693, 6.686586188426489, 4.200031834616922, 2.196241776989467, 4.1229540806128, 5.689073819631659, 8.155305278119002, 6.695824358328409, 1.7515428294677662, -6.342950973262134, -10.27426133867688, -12.18080077530513, -9.84110063761102, -9.146472453399554, -10.04126686290087, -11.319744178361603, -6.5042383068243055, -0.2777544758892958, 9.89952312188099, 22.13269810542735, 25.193214532531584, 27.1713856710265, 21.249778174253024, 18.508622573896254, 20.304802193479766, 20.462444723695178, 18.317005493237964, 19.41212469610874, 23.386534845538854, 22.52665631581481, 17.54497257378502, 5.99464363542149, -0.9396773417899951, -6.7861240189808, -10.814655641811903, -10.754152682498898, -7.159571786529703, -4.778528340680275, -2.1865207232004593, -0.13593511661608915, 3.7748018590147865, 5.517023448182385, 3.6251439518192434, 1.4460281841024702, 2.1829376240238965, 2.6686385792912866, 1.8798431383648833, -1.2989731731037857, -3.4995066151988397, -4.692174154476493, -4.908536620631217, -7.339886281199746, -12.236551839180294, -12.966335145572174, -12.237777322893969, -9.65564831412911, -7.246278377076436, -6.547532656310679, -2.1936240373118636, -2.284970523009413, -2.8458308869916493, -2.30822036156016, -2.868964086008205, -0.9613767539745837, 2.124126723129592, 0.3538230964115243, 0.2453811375385584, -0.03751474139421873, 0.12791688267138568, -4.590747632092786, -8.17789945559064, -13.155846990781662, -17.357702857404057, -16.19991064050261, -20.526268594266014, -20.68927155179449, -19.81530821065752, -17.613613169241162, -13.705182071315264, -4.694314318440078, 1.3540919782834209, 3.1902198995202298, 8.305007386918362, 11.87913951499418, 12.204889643584067, 12.380130843490818, 12.285748262590246, 12.68873892699122, 18.179434476292272, 25.564535065449853, 29.141381152828693, 30.07736381194156, 27.723744630040947, 25.160969870419258, 24.474493380262587, 23.42750655391461, 18.019488725856036, 10.947782227368043, 5.66102452174553, 2.5845827608425918, 3.806632766407404, 2.8241495591728842, 5.4688525187472266, 6.099329553041491, 3.765763212307439, 1.480636152465837, -2.8638785120036436, -5.507189018018169, -6.381561235186211, -3.8806396593904076, 1.1651307744820247 ]
000001.SZ
[ 6.911356785763805, 6.9188635530216365, 6.987998797261104, 7.027104465361754, 7.013590781815692, 7.011645273954208, 6.996931868539646, 6.997919513821167, 7.003825079292647, 7.027104465361754, 6.989990903531839, 6.981998834801121 ]
[ "2018-08-22", "2018-08-23", "2018-08-24", "2018-08-27", "2018-08-28", "2018-08-29", "2018-08-30", "2018-08-31", "2018-09-03", "2018-09-04", "2018-09-05", "2018-09-06" ]
[ "2018-06-08", "2018-06-11", "2018-06-12", "2018-06-13", "2018-06-14", "2018-06-15", "2018-06-19", "2018-06-20", "2018-06-21", "2018-06-22", "2018-06-25", "2018-06-26", "2018-06-27", "2018-06-28", "2018-06-29", "2018-07-02", "2018-07-03", "2018-07-04", "2018-07-05", "2018-07-06", "2018-07-09", "2018-07-10", "2018-07-11", "2018-07-12", "2018-07-13", "2018-07-16", "2018-07-17", "2018-07-18", "2018-07-19", "2018-07-20", "2018-07-23", "2018-07-24", "2018-07-25", "2018-07-26", "2018-07-27", "2018-07-30", "2018-07-31", "2018-08-01", "2018-08-02", "2018-08-03", "2018-08-06", "2018-08-07", "2018-08-08", "2018-08-09", "2018-08-10", "2018-08-13", "2018-08-14", "2018-08-15", "2018-08-16", "2018-08-17", "2018-08-20", "2018-08-21", "2018-08-22", "2018-08-23", "2018-08-24", "2018-08-27", "2018-08-28", "2018-08-29", "2018-08-30", "2018-08-31", "2018-09-03", "2018-09-04", "2018-09-05", "2018-09-06", "2018-09-07", "2018-09-10", "2018-09-11", "2018-09-12", "2018-09-13", "2018-09-14", "2018-09-17", "2018-09-18", "2018-09-19", "2018-09-20", "2018-09-21", "2018-09-25", "2018-09-26", "2018-09-27", "2018-09-28", "2018-10-08", "2018-10-09", "2018-10-10", "2018-10-11", "2018-10-12", "2018-10-15", "2018-10-16", "2018-10-17", "2018-10-18", "2018-10-19", "2018-10-22", "2018-10-23", "2018-10-24", "2018-10-25", "2018-10-26", "2018-10-29", "2018-10-30", "2018-10-31", "2018-11-01", "2018-11-02", "2018-11-05", "2018-11-06", "2018-11-07", "2018-11-08", "2018-11-09", "2018-11-12", "2018-11-13", "2018-11-14", "2018-11-15", "2018-11-16", "2018-11-19", "2018-11-20", "2018-11-21", "2018-11-22", "2018-11-23", "2018-11-26", "2018-11-27", "2018-11-28", "2018-11-29", "2018-11-30", "2018-12-03", "2018-12-04", "2018-12-05", "2018-12-06", "2018-12-07", "2018-12-10", "2018-12-11", "2018-12-12", "2018-12-13" ]
[ 6.980863630252768, 6.972927099543289, 6.974917075073284, 6.963922451704894, 6.975910626510457, 6.985792130116005, 6.955849772657525, 6.959894305637312, 6.954836078257578, 6.953821355238502, 6.913422291093273, 6.902795198094052, 6.873524845644603, 6.854645915486263, 6.873524845644603, 6.819274277168221, 6.82621870604731, 6.819274277168221, 6.818112151062908, 6.825064626929561, 6.866902346483307, 6.8613498091675735, 6.83882633402327, 6.866219800826289, 6.866219800826289, 6.849183561015888, 6.848037439664156, 6.845741248634545, 6.849183561015888, 6.89179092408495, 6.925253291909196, 6.923127912249965, 6.920998005729032, 6.907041824534028, 6.907041824534028, 6.922063526052115, 6.925253291909196, 6.896172152843962, 6.872953770742864, 6.869592454067722, 6.872953770742864, 6.898355539525703, 6.88518303182729, 6.911356785763805, 6.904877241402303, 6.88518303182729, 6.879642800310227, 6.856032945201926, 6.854894651706687, 6.858305652415169, 6.879642800310227, 6.904877241402303, 6.911356785763805, 6.9188635530216365, 6.987998797261104, 7.027104465361754, 7.013590781815692, 7.011645273954208, 6.996931868539646, 6.997919513821167, 7.003825079292647, 7.027104465361754, 6.989990903531839, 6.981998834801121, 6.986002807053782, 6.972930753471845, 6.975962561975236, 6.972930753471845, 6.980995331745623, 6.968873896409704, 6.953512658429419, 6.9929715039835045, 7.0087198064267655, 7.007742775792081, 7.0498543143137296, 7.038544126766235, 7.053596098790712, 7.056393277579485, 7.084848692822846, 7.029020157094863, 7.039491536315009, 7.029020157094863, 6.97090442914069, 7.014562118209597, 6.9959432468505005, 7.0213352719944275, 7.017470479222876, 6.993963066513561, 7.0582538121188065, 7.093857762389561, 7.065661184828303, 7.083943230284542, 7.106335609334518, 7.096544707260177, 7.0573240206016425, 7.071181012209106, 7.072098014334475, 7.064738258345349, 7.088462032683084, 7.073014176337282, 7.065661184828303, 7.062889846062125, 7.07026316841897, 7.038544126766235, 7.039491536315009, 7.037595730957803, 7.02806276996259, 7.045157221355404, 7.04043804912844, 7.066583260303322, 7.04043804912844, 7.044215166875486, 7.038544126766235, 7.016501965088272, 7.018438056245384, 7.0028432522822435, 7.01261850100998, 7.004805943264233, 7.020370495545121, 7.042328391328212, 7.042328391328212, 7.029020157094863, 7.0096959737125815, 7.01261850100998, 7.001860460340088, 7.007742775792081, 7.0087198064267655, 7.023262036994289 ]
[ 6.989717589193087, 6.986447475125367, 6.976241622205305, 6.97060030446507, 6.97159812069088, 6.975248368580497, 6.972594973512448, 6.967266967993053, 6.956862440521641, 6.95618744256907, 6.9408784010934585, 6.923588896378003, 6.896722676350757, 6.877185171877502, 6.867271387020992, 6.849400479169575, 6.8399646487991195, 6.82159444926551, 6.821208121498684, 6.820821644425031, 6.8369262942991345, 6.851276986748223, 6.85576633918064, 6.855536328236724, 6.85717176772665, 6.860573241084253, 6.8545148972672845, 6.847655107117782, 6.847655107117782, 6.862458949258788, 6.889226340200252, 6.913507304320339, 6.923127912249966, 6.917081322599333, 6.911715560040124, 6.912074172453945, 6.918151022175654, 6.914580864914143, 6.898355505877568, 6.879642800310227, 6.871834586765207, 6.880383259986283, 6.885551250629092, 6.898355539525704, 6.900534169414076, 6.900534169414076, 6.889959774067525, 6.87369926710223, 6.863588704529184, 6.85641208861296, 6.8643411430420604, 6.881123171787462, 6.8987189406438585, 6.911715526838538, 6.94000595649241, 6.9789852374341725, 7.009695913507039, 7.017470509092519, 7.007416916839245, 7.002188134656229, 6.9995634551356485, 7.009695913507039, 7.007090921486445, 6.9998919436614795, 6.986002837878298, 6.980325738816945, 6.978314327817257, 6.973942377968186, 6.976635081854851, 6.97427935884268, 6.967857160271978, 6.9719180732932236, 6.9853365906736675, 7.00317060477358, 7.022299088821446, 7.032204932168726, 7.0473519613257976, 7.049541837105624, 7.06504602364159, 7.057013840459708, 7.051415093036403, 7.032522814281989, 7.013590781815692, 7.005132684239174, 6.993963066513561, 7.010671068731318, 7.01164524391006, 7.010995899248673, 7.023582803873054, 7.049541866032507, 7.072708910519376, 7.0812221653011465, 7.085451767730275, 7.095649833292777, 7.086958060782684, 7.07514868555629, 7.066890486811984, 7.069344453057929, 7.075148657360732, 7.075453207615336, 7.075757665147321, 7.067197533699592, 7.066276024718053, 7.0573239918990005, 7.049541866032507, 7.038544097519467, 7.0350625041012815, 7.0369630256057185, 7.037911962843877, 7.050791044949749, 7.049229291160917, 7.050478889257028, 7.041068560322123, 7.033158363736042, 7.024544487622677, 7.012618470995057, 7.011320624285427, 7.00676481982602, 7.01261850100998, 7.0226201943974695, 7.035062533450052, 7.037911962843877, 7.027104494945015, 7.017147775270478, 7.008068619050848, 7.007416916839245, 7.006112267093951, 7.01326676324363 ]
[ 6.9918700047253814, 6.987364181806724, 6.983429492510654, 6.979677126162151, 6.973723546295362, 6.974718264978163, 6.971332131614742, 6.968334836253769, 6.96653213355117, 6.962111788930724, 6.9477113755209166, 6.93723792298391, 6.920164840872046, 6.900227818606361, 6.883812770992954, 6.865128865810615, 6.849700948634704, 6.838826355450471, 6.831510360568912, 6.8215944419989665, 6.831280869021849, 6.838370666488982, 6.842237377074416, 6.8518131533989415, 6.859960845907915, 6.85641756255531, 6.85375611650692, 6.855122393005448, 6.851700455961765, 6.8569426269622715, 6.872506268166865, 6.8876109577152205, 6.902490886351363, 6.913722121915497, 6.916724495036177, 6.916081896286038, 6.916510341330983, 6.911572065775505, 6.90487728151759, 6.8974827164179064, 6.8876109577152205, 6.882084259908205, 6.879864995788183, 6.887610978122193, 6.894640879940465, 6.89704605944578, 6.893326543628683, 6.887610978122193, 6.876303909364224, 6.866895242071612, 6.865769232215874, 6.870938357605074, 6.882084259908205, 6.894859768141045, 6.921211180907005, 6.951239678155664, 6.972930734733784, 6.992574585139084, 7.007547273162743, 7.009500780342366, 7.004805943264233, 7.007547273162743, 7.0032360805933696, 7.000285944968938, 6.99791955037241, 6.991780311279976, 6.981396835238016, 6.977978710352944, 6.977777282064793, 6.9743467413929885, 6.97049863352191, 6.973942377968186, 6.981196075766717, 6.9866020225448455, 7.003039676635923, 7.0197911468177905, 7.031886901866903, 7.04138364940416, 7.056765695979906, 7.052661964441868, 7.052848861133238, 7.047978106437796, 7.03131422413392, 7.016889501243934, 7.010281126762541, 7.006569095694436, 7.004217540340123, 7.00871984258537, 7.017664105374928, 7.037595783651934, 7.046474643278988, 7.059739665518077, 7.08176698776151, 7.089363331292296, 7.082130026698776, 7.083218370177555, 7.080858813386282, 7.072464596826889, 7.07081397577933, 7.073929516693468, 7.072831011072642, 7.070997493845977, 7.072098014334475, 7.062149523430839, 7.055461788243457, 7.049854296963023, 7.042894797878207, 7.037785499650885, 7.03816485881587, 7.043649490450347, 7.044215166875486, 7.047414572610832, 7.046098424035862, 7.04138364940416, 7.0316960457269, 7.024224029121335, 7.017857658213455, 7.011060846679937, 7.011839977130805, 7.016695778842651, 7.024608584795864, 7.0278712179688645, 7.028828806139709, 7.027296235256926, 7.019211498032157, 7.012229305824837, 7.008133738783878, 7.010865973689726 ]
[ 7.023517906098171, 7.018106074953222, 7.013047602814953, 7.008492220877127, 7.004881150329567, 7.0010633376971265, 6.995820353554102, 6.991185635932984, 6.9873150746878405, 6.983577301312192, 6.977993867574582, 6.97188067885937, 6.965428882589045, 6.959591508703621, 6.954075161182579, 6.946024573333899, 6.937805489589024, 6.929258209942421, 6.921214288799981, 6.912205930124675, 6.906421119386889, 6.900763241560844, 6.893888148223233, 6.888883945197503, 6.883201076812601, 6.876101755493128, 6.870551968702545, 6.864636487383353, 6.859135040374539, 6.855823612457392, 6.85645375824496, 6.857528936251811, 6.859995990527701, 6.86266771023848, 6.864389081971738, 6.869549858245036, 6.87452196950014, 6.878296612026888, 6.880947125086447, 6.883097776025415, 6.883396344465044, 6.8852384931879, 6.887500738688659, 6.88975813761488, 6.891681159752884, 6.893436127514674, 6.894969199341281, 6.895461473886961, 6.895734857318708, 6.8940934497320105, 6.891790944406799, 6.890857466722676, 6.890362919954288, 6.890967331668431, 6.8952427123044995, 6.900914937096062, 6.905635383590847, 6.911679653541376, 6.918008450113173, 6.924509937505861, 6.931127747394779, 6.937754464823112, 6.94298268815352, 6.946522331554709, 6.950567142000247, 6.954853340925157, 6.959531651418695, 6.965106686142121, 6.971107213591781, 6.976315688971093, 6.979789750776163, 6.9840528686014895, 6.988796116051062, 6.993120282692735, 6.996289389357928, 6.996882483529141, 6.998955533693814, 7.001270289342649, 7.005834829627582, 7.0074006165781455, 7.0092080091824895, 7.009305612104761, 7.008377990449463, 7.009988570467599, 7.010476113745842, 7.012861646347021, 7.014901867661507, 7.015920419500254, 7.01979114234773, 7.026097278389172, 7.0316006039953844, 7.036171602542453, 7.0411473287738975, 7.045627942140536, 7.046004342750742, 7.047649425661399, 7.048588260633384, 7.049010449415416, 7.04919802974626, 7.051399488639421, 7.052708691889535, 7.054389444748476, 7.059182714142305, 7.060342674660078, 7.062427217216338, 7.063213577788647, 7.0637220715350315, 7.0661684699588125, 7.065292146342611, 7.063906908430942, 7.062658558392412, 7.0606672190308375, 7.057230950826093, 7.053222554080579, 7.051305900457593, 7.047931161759101, 7.044968894520135, 7.041997826176295, 7.038544082896083, 7.036978878876561, 7.035791486319445, 7.034079155377304, 7.031027757815424, 7.029737649521134, 7.0278712179688645, 7.026385155967164, 7.025425232689442, 7.024320181904893 ]
[ 7.035377988837747, 7.031064404307127, 7.028586632681412, 7.025661871449508, 7.023517907582648, 7.021906914263377, 7.018930814591788, 7.015436861878123, 7.0118987273138975, 7.0081877899465725, 7.003207618378278, 6.997328098231372, 6.99072912973245, 6.984250473974476, 6.978555265541518, 6.970766678412694, 6.963151665993814, 6.9555795704975125, 6.948630273697857, 6.94197484375296, 6.936618425071557, 6.931060073714095, 6.92550546813406, 6.921821891986299, 6.917773927633604, 6.913137170587651, 6.908159493942928, 6.90312016341178, 6.898593625574469, 6.894607345810053, 6.892639901745872, 6.890883670450713, 6.888978761655011, 6.886990243519751, 6.884562643696456, 6.882282792369058, 6.881201089899619, 6.87897231873068, 6.876141112692986, 6.873226727334773, 6.871849537500505, 6.871697224414319, 6.872088743051505, 6.873998278927332, 6.87505884913122, 6.877204304400359, 6.878941099140509, 6.880116204583385, 6.881289342064525, 6.882353833312279, 6.8827745902351465, 6.884225058635397, 6.886618417791645, 6.8883822817817295, 6.892595589350298, 6.898791621839665, 6.904479940913831, 6.910136085944071, 6.915117193467212, 6.918756674435049, 6.921495379972225, 6.925147153073308, 6.927515441324405, 6.930054229046794, 6.932727085114689, 6.934446595271886, 6.936163153788552, 6.938715021778144, 6.942269778211524, 6.945499900042188, 6.948097260714685, 6.95123969092163, 6.955334176530921, 6.958556666903537, 6.963473200255108, 6.968569012327624, 6.974346738274397, 6.980894888852981, 6.988463989441959, 6.993896983749816, 6.999037706757376, 7.003039679666305, 7.004903979791705, 7.007970865159088, 7.008231443594605, 7.0080360183954316, 7.008166306104901, 7.0075798716552855, 7.009663411015836, 7.012975104743604, 7.015079787742282, 7.017050931821512, 7.021045909993656, 7.024928911212188, 7.027296232299167, 7.030550134461804, 7.0337299895848355, 7.0367415134234355, 7.040311872894739, 7.043712380527826, 7.047320622322827, 7.049604334574079, 7.051633399131809, 7.052630814480782, 7.052288066235356, 7.0522568988553065, 7.0514150814873044, 7.051040713807031, 7.049541837105624, 7.050791056506056, 7.050822266716372, 7.051321503427474, 7.053471606594009, 7.053533858951394, 7.054249488416957, 7.053658352041303, 7.053502733257122, 7.053845065501513, 7.0525996577816334, 7.050853475952641, 7.050072946909647, 7.048228475602392, 7.0449688988790555, 7.04213950908737, 7.040311872894739, 7.0381964714358745, 7.036076585565674, 7.0346819747858 ]
[ 7.0678749858122565, 7.064881379280912, 7.062061015358935, 7.0593849394230315, 7.056991699306021, 7.0544550222521165, 7.051466948586198, 7.048408348822928, 7.045633695011524, 7.043331058547857, 7.041054122485875, 7.038601008648582, 7.035798970639855, 7.032473052185522, 7.029638081320665, 7.026338785287501, 7.023360083273408, 7.019786562014763, 7.015945835793128, 7.011547421385357, 7.007065405896858, 7.002982126526547, 6.998477650871302, 6.995112456731347, 6.991556683128182, 6.987264492065045, 6.982986401832579, 6.978854430480912, 6.974391227106087, 6.9700681047839, 6.966553556399423, 6.963428358592491, 6.9612170159311395, 6.958727861530476, 6.956451907031171, 6.954529738379834, 6.952435265073219, 6.949530607734872, 6.9463219193020525, 6.942982343832505, 6.93968389720391, 6.936484254812315, 6.933167348148702, 6.930643050818726, 6.9281453987035215, 6.925079332247955, 6.921932548219266, 6.91855955864856, 6.915526550941357, 6.912608605848319, 6.910058858703879, 6.907916730948067, 6.906250956389402, 6.90524185631339, 6.905263999988696, 6.905990120339191, 6.906321409816236, 6.9066342775614284, 6.906889537669583, 6.90675490711034, 6.907171717076338, 6.908162152864398, 6.90843272446412, 6.908754031729194, 6.908934813058224, 6.908704788055688, 6.909059677883873, 6.9092897527415325, 6.909751970932041, 6.910016098070284, 6.910699937549766, 6.91225912475845, 6.914577435065691, 6.917170971892402, 6.920242843778816, 6.9239297343761965, 6.927781266952379, 6.931774552735663, 6.936311779734571, 6.939679837249116, 6.942594836759178, 6.945395946443483, 6.947509114423551, 6.9499631878792405, 6.952084042394682, 6.954904871164845, 6.9576663797467, 6.9600444209321966, 6.963507259721519, 6.966975118475326, 6.969381939766266, 6.9721544591622076, 6.975373770886447, 6.978616299059037, 6.9811291578267145, 6.983652407141287, 6.986136010954232, 6.988928936121937, 6.992491876176503, 6.995811367431774, 6.998939096445081, 7.001630975862167, 7.004642532733166, 7.006699576163331, 7.008866319395995, 7.01128815802917, 7.0136231674046305, 7.01658272986878, 7.019469153743632, 7.022748582507436, 7.025265154370688, 7.027471955061437, 7.029482616014871, 7.031011837912306, 7.03150515020854, 7.031107337323791, 7.031091421634086, 7.0309800032394865, 7.031361956860813, 7.032093626003121, 7.032729424665519, 7.03276120369565, 7.033078941405145, 7.033571235277726, 7.033825228309996, 7.034380611239675, 7.034903975889184, 7.035712274316948 ]
[ -2.284970523009413, -2.8458308869916493, -2.30822036156016, -2.868964086008205, -0.9613767539745837, 2.124126723129592, 0.3538230964115243, 0.2453811375385584, -0.03751474139421873, 0.12791688267138568, -4.590747632092786, -8.17789945559064, -13.155846990781662, -17.357702857404057, -16.19991064050261, -20.526268594266014, -20.68927155179449, -19.81530821065752, -17.613613169241162, -13.705182071315264, -4.694314318440078, 1.3540919782834209, 3.1902198995202298, 8.305007386918362, 11.87913951499418, 12.204889643584067, 12.380130843490818, 12.285748262590246, 12.68873892699122, 18.179434476292272, 25.564535065449853, 29.141381152828693, 30.07736381194156, 27.723744630040947, 25.160969870419258, 24.474493380262587, 23.42750655391461, 18.019488725856036, 10.947782227368043, 5.66102452174553, 2.5845827608425918, 3.806632766407404, 2.8241495591728842, 5.4688525187472266, 6.099329553041491, 3.765763212307439, 1.480636152465837, -2.8638785120036436, -5.507189018018169, -6.381561235186211, -3.8806396593904076, 1.1651307744820247, 5.194751658992677, 8.502274861275957, 19.437567474097698, 30.813344395361483, 34.352817661326036, 34.37143164982915, 30.31140072736464, 26.04487854557979, 22.50266322492837, 22.030762835244325, 14.908902222524908, 8.094893531253597, 3.4672182525555684, -1.899466025310879, -5.237523227063342, -7.944459095941447, -8.57906960727992, -10.619693144961971, -13.824041691722066, -10.112481678320634, -5.409062393319836, -2.6622459150916526, 4.925148785479593, 7.415949490029853, 10.425619449052327, 11.7864620951933, 15.876465871821054, 8.878839695513719, 5.0682027506645255, 0.4098085081102525, -11.155168521448466, -12.215165097959037, -15.294232418751584, -13.237681902235295, -12.17644642781061, -14.524635924460604, -6.30598706828637, 4.25848608510281, 6.077750151588283, 9.338648582565412, 14.000344136597434, 14.299857734984407, 7.40460641416788, 4.341761295480197, 1.9012628024776888, -1.2665320447120791, -0.033112268247244, -2.0347737934017545, -4.713580775134041, -6.976203732259307, -7.326718339496757, -12.234884569469692, -14.888524733102962, -16.369695570832683, -18.104105634859533, -16.004254844469003, -14.746132095946486, -9.497719438896848, -9.723333555245503, -8.933645345561297, -8.907464928055989, -11.684980755617996, -12.60041526717816, -14.753958562935162, -13.951983821743482, -13.789734607765489, -10.696263780789575, -4.938154826555486, -0.9718645985317789, -0.2647637958158473, -2.4642176292855815, -3.1931731588277064, -4.885352884567169, -4.737372991794928, -4.122398841360701, -1.3071561684463795 ]
000001.SZ
[ 7.001860460340088, 7.013590781815692, 6.996931868539646, 6.978985206392581, 6.95557449574418, 6.928432915502926, 6.925253291909196, 6.916724435571922, 6.912432623133218, 6.910279789721691, 6.920998005729032, 6.900534169414076 ]
[ "2018-12-14", "2018-12-17", "2018-12-18", "2018-12-19", "2018-12-20", "2018-12-21", "2018-12-24", "2018-12-25", "2018-12-26", "2018-12-27", "2018-12-28", "2019-01-02" ]
[ "2018-09-26", "2018-09-27", "2018-09-28", "2018-10-08", "2018-10-09", "2018-10-10", "2018-10-11", "2018-10-12", "2018-10-15", "2018-10-16", "2018-10-17", "2018-10-18", "2018-10-19", "2018-10-22", "2018-10-23", "2018-10-24", "2018-10-25", "2018-10-26", "2018-10-29", "2018-10-30", "2018-10-31", "2018-11-01", "2018-11-02", "2018-11-05", "2018-11-06", "2018-11-07", "2018-11-08", "2018-11-09", "2018-11-12", "2018-11-13", "2018-11-14", "2018-11-15", "2018-11-16", "2018-11-19", "2018-11-20", "2018-11-21", "2018-11-22", "2018-11-23", "2018-11-26", "2018-11-27", "2018-11-28", "2018-11-29", "2018-11-30", "2018-12-03", "2018-12-04", "2018-12-05", "2018-12-06", "2018-12-07", "2018-12-10", "2018-12-11", "2018-12-12", "2018-12-13", "2018-12-14", "2018-12-17", "2018-12-18", "2018-12-19", "2018-12-20", "2018-12-21", "2018-12-24", "2018-12-25", "2018-12-26", "2018-12-27", "2018-12-28", "2019-01-02", "2019-01-03", "2019-01-04", "2019-01-07", "2019-01-08", "2019-01-09", "2019-01-10", "2019-01-11", "2019-01-14", "2019-01-15", "2019-01-16", "2019-01-17", "2019-01-18", "2019-01-21", "2019-01-22", "2019-01-23", "2019-01-24", "2019-01-25", "2019-01-28", "2019-01-29", "2019-01-30", "2019-01-31", "2019-02-01", "2019-02-11", "2019-02-12", "2019-02-13", "2019-02-14", "2019-02-15", "2019-02-18", "2019-02-19", "2019-02-20", "2019-02-21", "2019-02-22", "2019-02-25", "2019-02-26", "2019-02-27", "2019-02-28", "2019-03-01", "2019-03-04", "2019-03-05", "2019-03-06", "2019-03-07", "2019-03-08", "2019-03-11", "2019-03-12", "2019-03-13", "2019-03-14", "2019-03-15", "2019-03-18", "2019-03-19", "2019-03-20", "2019-03-21", "2019-03-22", "2019-03-25", "2019-03-26", "2019-03-27", "2019-03-28", "2019-03-29", "2019-04-01", "2019-04-02", "2019-04-03", "2019-04-04", "2019-04-08", "2019-04-09", "2019-04-10" ]
[ 7.053596098790712, 7.056393277579485, 7.084848692822846, 7.029020157094863, 7.039491536315009, 7.029020157094863, 6.97090442914069, 7.014562118209597, 6.9959432468505005, 7.0213352719944275, 7.017470479222876, 6.993963066513561, 7.0582538121188065, 7.093857762389561, 7.065661184828303, 7.083943230284542, 7.106335609334518, 7.096544707260177, 7.0573240206016425, 7.071181012209106, 7.072098014334475, 7.064738258345349, 7.088462032683084, 7.073014176337282, 7.065661184828303, 7.062889846062125, 7.07026316841897, 7.038544126766235, 7.039491536315009, 7.037595730957803, 7.02806276996259, 7.045157221355404, 7.04043804912844, 7.066583260303322, 7.04043804912844, 7.044215166875486, 7.038544126766235, 7.016501965088272, 7.018438056245384, 7.0028432522822435, 7.01261850100998, 7.004805943264233, 7.020370495545121, 7.042328391328212, 7.042328391328212, 7.029020157094863, 7.0096959737125815, 7.01261850100998, 7.001860460340088, 7.007742775792081, 7.0087198064267655, 7.023262036994289, 7.001860460340088, 7.013590781815692, 6.996931868539646, 6.978985206392581, 6.95557449574418, 6.928432915502926, 6.925253291909196, 6.916724435571922, 6.912432623133218, 6.910279789721691, 6.920998005729032, 6.900534169414076, 6.910279789721691, 6.959685460514007, 6.958659302613657, 6.950411909528049, 6.978985206392581, 6.994953646821221, 7.004805943264233, 6.9959432468505005, 7.0087198064267655, 7.031886919532175, 7.0096959737125815, 7.027104465361754, 7.018438056245384, 7.01261850100998, 7.0194047874032695, 7.035696412685468, 7.080313495772378, 7.074843986122861, 7.080313495772378, 7.0757577215041065, 7.089363331292296, 7.098332001275057, 7.099224451800625, 7.09743875357005, 7.114275667940386, 7.10278639276489, 7.0757577215041065, 7.112516668860682, 7.10456257566616, 7.116908378735282, 7.112516668860682, 7.128237451968684, 7.212138925430693, 7.183854174713218, 7.200114695584999, 7.196883704960193, 7.2287335299082125, 7.2465980607824605, 7.2519723751732945, 7.2535025831568865, 7.227164844054909, 7.1920174853523795, 7.193642166052429, 7.196883704960193, 7.197692431827722, 7.202531106155672, 7.208146867282263, 7.240420420662456, 7.231081845802134, 7.227949530878843, 7.223232511994711, 7.215321078382608, 7.176449772895241, 7.175623675576703, 7.1985005051845805, 7.1854921615675345, 7.233424660025654, 7.261118766094806, 7.274683418796885, 7.280653530519599, 7.311425243450345, 7.318614346831449, 7.307811183692382, 7.302001422528245 ]
[ 7.0473519613257976, 7.049541837105624, 7.06504602364159, 7.057013840459708, 7.051415093036403, 7.032522814281989, 7.013590781815692, 7.005132684239174, 6.993963066513561, 7.010671068731318, 7.01164524391006, 7.010995899248673, 7.023582803873054, 7.049541866032507, 7.072708910519376, 7.0812221653011465, 7.085451767730275, 7.095649833292777, 7.086958060782684, 7.07514868555629, 7.066890486811984, 7.069344453057929, 7.075148657360732, 7.075453207615336, 7.075757665147321, 7.067197533699592, 7.066276024718053, 7.0573239918990005, 7.049541866032507, 7.038544097519467, 7.0350625041012815, 7.0369630256057185, 7.037911962843877, 7.050791044949749, 7.049229291160917, 7.050478889257028, 7.041068560322123, 7.033158363736042, 7.024544487622677, 7.012618470995057, 7.011320624285427, 7.00676481982602, 7.01261850100998, 7.0226201943974695, 7.035062533450052, 7.037911962843877, 7.027104494945015, 7.017147775270478, 7.008068619050848, 7.007416916839245, 7.006112267093951, 7.01326676324363, 7.0113206242854265, 7.012942699659892, 7.004152140860838, 6.996602436561648, 6.977307087567975, 6.954544076673715, 6.936513080896906, 6.923482423225288, 6.91815098918705, 6.913149205569265, 6.914580864914143, 6.910638917297867, 6.910638917297867, 6.923836874170252, 6.943139089347207, 6.956260831224865, 6.962757694400962, 6.974952980114552, 6.992971473373047, 6.998577432951238, 7.00317060477358, 7.0122941671965595, 7.016824937257689, 7.022941167191118, 7.01843808608614, 7.019404727779424, 7.016824937257689, 7.0226201943974695, 7.045471071448606, 7.063814479282172, 7.078493647814831, 7.076974597321276, 7.08182751460753, 7.087860715327464, 7.095649833292777, 7.098332001275057, 7.103674851166074, 7.104858299672493, 7.097736619034276, 7.097140854520049, 7.097736619034276, 7.111342254327056, 7.111342254327056, 7.119242788478325, 7.15192920033989, 7.175348158081608, 7.198769717928081, 7.193642191097349, 7.208680078180813, 7.224282671051919, 7.2424839011526805, 7.250695387087435, 7.244285918659763, 7.22454500823534, 7.204406532800476, 7.194183165271151, 7.196074298540035, 7.1990388582155855, 7.2027992609556675, 7.217172668704584, 7.226641449918428, 7.233164642294745, 7.227426498963268, 7.22218127328425, 7.205209225770609, 7.189303779480783, 7.1835809158668305, 7.186582689366422, 7.2060112502044325, 7.227164868274173, 7.256556015897067, 7.272185268008768, 7.2890507516124465, 7.303699450922927, 7.312627011077571, 7.30949936154255 ]
[ 7.031886901866903, 7.04138364940416, 7.056765695979906, 7.052661964441868, 7.052848861133238, 7.047978106437796, 7.03131422413392, 7.016889501243934, 7.010281126762541, 7.006569095694436, 7.004217540340123, 7.00871984258537, 7.017664105374928, 7.037595783651934, 7.046474643278988, 7.059739665518077, 7.08176698776151, 7.089363331292296, 7.082130026698776, 7.083218370177555, 7.080858813386282, 7.072464596826889, 7.07081397577933, 7.073929516693468, 7.072831011072642, 7.070997493845977, 7.072098014334475, 7.062149523430839, 7.055461788243457, 7.049854296963023, 7.042894797878207, 7.037785499650885, 7.03816485881587, 7.043649490450347, 7.044215166875486, 7.047414572610832, 7.046098424035862, 7.04138364940416, 7.0316960457269, 7.024224029121335, 7.017857658213455, 7.011060846679937, 7.011839977130805, 7.016695778842651, 7.024608584795864, 7.0278712179688645, 7.028828806139709, 7.027296235256926, 7.019211498032157, 7.012229305824837, 7.008133738783878, 7.010865973689726, 7.00871984258537, 7.011060846679937, 7.008915134206789, 7.0030396766359235, 6.989592762773331, 6.975154959347166, 6.957426521554638, 6.941260362074535, 6.927797818673507, 6.918649797613069, 6.917152645097293, 6.912217548233496, 6.910926126527416, 6.920571459757727, 6.930335906804366, 6.9362331477109285, 6.951860083978848, 6.968670644410904, 6.977777263417327, 6.98520329411977, 6.996734222376185, 7.007351714200599, 7.010281126762541, 7.014756272320351, 7.0192114801415455, 7.019984288438657, 7.017470515066448, 7.022684379370024, 7.033602987567614, 7.0449688988790555, 7.058439632320997, 7.069528269336472, 7.080131662742955, 7.083762089668542, 7.088642357403776, 7.092062396578264, 7.099759556567455, 7.1024307443674415, 7.097974814469877, 7.100650767529332, 7.102075018842886, 7.102608584376889, 7.10456257566616, 7.114978402143858, 7.135662203399943, 7.151534193124971, 7.168157866773312, 7.184673518677785, 7.204460098749116, 7.211501248379706, 7.225121990417882, 7.2357620559259805, 7.241659019840429, 7.2345161266298685, 7.224020216438554, 7.21293538401406, 7.201565257407545, 7.196560001026977, 7.199792065886474, 7.2092662449883775, 7.2161150369314395, 7.222128667723667, 7.226222522736648, 7.227635730033412, 7.215003318375303, 7.203978199333503, 7.198015724571217, 7.190390145693004, 7.194129071008168, 7.211341758178782, 7.231238204294655, 7.247675222568357, 7.272585388974018, 7.289542519139062, 7.298791644973291, 7.3041840554792055 ]
[ 6.998955533693814, 7.001270289342649, 7.005834829627582, 7.0074006165781455, 7.0092080091824895, 7.009305612104761, 7.008377990449463, 7.009988570467599, 7.010476113745842, 7.012861646347021, 7.014901867661507, 7.015920419500254, 7.01979114234773, 7.026097278389172, 7.0316006039953844, 7.036171602542453, 7.0411473287738975, 7.045627942140536, 7.046004342750742, 7.047649425661399, 7.048588260633384, 7.049010449415416, 7.04919802974626, 7.051399488639421, 7.052708691889535, 7.054389444748476, 7.059182714142305, 7.060342674660078, 7.062427217216338, 7.063213577788647, 7.0637220715350315, 7.0661684699588125, 7.065292146342611, 7.063906908430942, 7.062658558392412, 7.0606672190308375, 7.057230950826093, 7.053222554080579, 7.051305900457593, 7.047931161759101, 7.044968894520135, 7.041997826176295, 7.038544082896083, 7.036978878876561, 7.035791486319445, 7.034079155377304, 7.031027757815424, 7.029737649521134, 7.0278712179688645, 7.026385155967164, 7.025425232689442, 7.024320181904893, 7.022395438751864, 7.0196945620166735, 7.017518911676939, 7.014270816345505, 7.010183614498351, 7.005932757789351, 7.0014178567808525, 6.997277673643154, 6.992425697649024, 6.987849259187368, 6.982951207667894, 6.97591211175276, 6.969280351741499, 6.965718550781448, 6.963115508167798, 6.959941878254043, 6.958761994309831, 6.958094490377221, 6.9578890163432145, 6.956449500453977, 6.9568095701717185, 6.957786258735701, 6.958453973129997, 6.960966731028465, 6.964188167747964, 6.968416507187373, 6.973133141524139, 6.979085841272862, 6.98759994089206, 6.995844335483211, 7.003825065666637, 7.012423908842177, 7.021238804979273, 7.028206471938921, 7.03522103212867, 7.042470014305434, 7.049244919331614, 7.054622661301744, 7.05811436837797, 7.063906921262385, 7.068654899105883, 7.072922623331206, 7.077992631667259, 7.083037064631624, 7.093005351817331, 7.101585642169186, 7.11066634294357, 7.118747197354577, 7.126416081775885, 7.135275068581726, 7.144098908658773, 7.153141443111178, 7.160048477000519, 7.164654657354712, 7.169281303763348, 7.174134978481224, 7.178223612746813, 7.1830751938635125, 7.1894124782804, 7.195709854301638, 7.201847071468004, 7.207226452346437, 7.2125372229563975, 7.216710107120425, 7.21496358759641, 7.2145662260744485, 7.214486735554848, 7.213930117559924, 7.214168702913128, 7.214923855238919, 7.216115040604695, 7.217542590389831, 7.221970878257502, 7.228498369335037, 7.234321314383598, 7.239645537929464 ]
[ 6.974346738274397, 6.980894888852981, 6.988463989441959, 6.993896983749816, 6.999037706757376, 7.003039679666305, 7.004903979791705, 7.007970865159088, 7.008231443594605, 7.0080360183954316, 7.008166306104901, 7.0075798716552855, 7.009663411015836, 7.012975104743604, 7.015079787742282, 7.017050931821512, 7.021045909993656, 7.024928911212188, 7.027296232299167, 7.030550134461804, 7.0337299895848355, 7.0367415134234355, 7.040311872894739, 7.043712380527826, 7.047320622322827, 7.049604334574079, 7.051633399131809, 7.052630814480782, 7.052288066235356, 7.0522568988553065, 7.0514150814873044, 7.051040713807031, 7.049541837105624, 7.050791056506056, 7.050822266716372, 7.051321503427474, 7.053471606594009, 7.053533858951394, 7.054249488416957, 7.053658352041303, 7.053502733257122, 7.053845065501513, 7.0525996577816334, 7.050853475952641, 7.050072946909647, 7.048228475602392, 7.0449688988790555, 7.04213950908737, 7.040311872894739, 7.0381964714358745, 7.036076585565674, 7.0346819747858, 7.031759668487661, 7.029753586771475, 7.027455982884998, 7.024672648205577, 7.020885129046532, 7.017341422087588, 7.013655554943158, 7.009760963481682, 7.006047000479377, 7.001663755647339, 6.997754998369997, 6.992276800240869, 6.9879988249478515, 6.985136639179238, 6.9824333457439, 6.980225250344735, 6.978884632786746, 6.978616292848428, 6.978347880884459, 6.978045831672063, 6.977642955345104, 6.9772735119981055, 6.976130732794906, 6.976063470351364, 6.97636611572533, 6.97636611572533, 6.976971138049954, 6.977945126252107, 6.980493155840945, 6.982333081224606, 6.985103303872368, 6.9873006691676744, 6.990554540790008, 6.994722593056566, 6.9996620130238885, 7.005361342439585, 7.011742612256438, 7.017922164516532, 7.023229948707039, 7.029881078581299, 7.035886530388066, 7.042894797878207, 7.049416833342743, 7.05499569210352, 7.063691267054955, 7.07148678151599, 7.078979279500304, 7.08581350233807, 7.093498920979875, 7.102074996885696, 7.110401736794323, 7.118017919752895, 7.125257899452981, 7.130660897992701, 7.136350078540821, 7.142291935032069, 7.148028793781506, 7.153423143905914, 7.1576392387046415, 7.163149511679674, 7.168130114565584, 7.173113651503016, 7.177495212106178, 7.181309968231618, 7.1837722150167425, 7.186255671018298, 7.188977649914396, 7.191610907425709, 7.19666790898731, 7.201565262376999, 7.207159720210963, 7.21256377097657, 7.21917912675592, 7.225541376373774, 7.228837994926039, 7.232826477196928 ]
[ 6.927781266952379, 6.931774552735663, 6.936311779734571, 6.939679837249116, 6.942594836759178, 6.945395946443483, 6.947509114423551, 6.9499631878792405, 6.952084042394682, 6.954904871164845, 6.9576663797467, 6.9600444209321966, 6.963507259721519, 6.966975118475326, 6.969381939766266, 6.9721544591622076, 6.975373770886447, 6.978616299059037, 6.9811291578267145, 6.983652407141287, 6.986136010954232, 6.988928936121937, 6.992491876176503, 6.995811367431774, 6.998939096445081, 7.001630975862167, 7.004642532733166, 7.006699576163331, 7.008866319395995, 7.01128815802917, 7.0136231674046305, 7.01658272986878, 7.019469153743632, 7.022748582507436, 7.025265154370688, 7.027471955061437, 7.029482616014871, 7.031011837912306, 7.03150515020854, 7.031107337323791, 7.031091421634086, 7.0309800032394865, 7.031361956860813, 7.032093626003121, 7.032729424665519, 7.03276120369565, 7.033078941405145, 7.033571235277726, 7.033825228309996, 7.034380611239675, 7.034903975889184, 7.035712274316948, 7.036044913188365, 7.036757339442307, 7.037437627280432, 7.0372161880007, 7.036377441447956, 7.035141777859319, 7.0331583578551005, 7.031234652250057, 7.02898830176834, 7.0266569642722, 7.023983614867044, 7.021961857102264, 7.019903812827124, 7.018776525925821, 7.018583147888609, 7.017551173289382, 7.017276875323332, 7.01684107117294, 7.016631172452576, 7.016663467201234, 7.015823455615241, 7.014740092753249, 7.013785115594709, 7.0127968052682625, 7.011255684707651, 7.009793482367285, 7.009142927744979, 7.008524508296974, 7.008671010706879, 7.008850039730791, 7.008703563548644, 7.008752392331024, 7.009175466734301, 7.009809742166024, 7.010329872560296, 7.01136932244485, 7.012699541018444, 7.013849889626293, 7.014675380852906, 7.015871940976804, 7.017002505085626, 7.017906037584442, 7.019179276522497, 7.0206760775432215, 7.023887435650342, 7.026896738229932, 7.0301838009721065, 7.033650615581647, 7.03757995625935, 7.041982087249141, 7.046223841824211, 7.0501197983804165, 7.053471608034681, 7.05634675934022, 7.059554049523446, 7.0627665070029915, 7.066153105471352, 7.069528273589644, 7.072983670902577, 7.076822563874052, 7.080798229279483, 7.084516773906544, 7.088386882219753, 7.092361838445709, 7.095948214062054, 7.099893286655635, 7.104281534925134, 7.108532777831512, 7.113704316273972, 7.119403086707831, 7.125185465399231, 7.131323421478085, 7.137896067102533, 7.143899865391907, 7.14966994406598, 7.155406918546076 ]
[ 10.425619449052327, 11.7864620951933, 15.876465871821054, 8.878839695513719, 5.0682027506645255, 0.4098085081102525, -11.155168521448466, -12.215165097959037, -15.294232418751584, -13.237681902235295, -12.17644642781061, -14.524635924460604, -6.30598706828637, 4.25848608510281, 6.077750151588283, 9.338648582565412, 14.000344136597434, 14.299857734984407, 7.40460641416788, 4.341761295480197, 1.9012628024776888, -1.2665320447120791, -0.033112268247244, -2.0347737934017545, -4.713580775134041, -6.976203732259307, -7.326718339496757, -12.234884569469692, -14.888524733102962, -16.369695570832683, -18.104105634859533, -16.004254844469003, -14.746132095946486, -9.497719438896848, -9.723333555245503, -8.933645345561297, -8.907464928055989, -11.684980755617996, -12.60041526717816, -14.753958562935162, -13.951983821743482, -13.789734607765489, -10.696263780789575, -4.938154826555486, -0.9718645985317789, -0.2647637958158473, -2.4642176292855815, -3.1931731588277064, -4.885352884567169, -4.737372991794928, -4.122398841360701, -1.3071561684463795, -2.3592037100653513, -1.0865572615516648, -2.419762582309705, -5.4487457984293, -10.058828869717498, -15.808986518013484, -18.76487566772982, -20.461084901273615, -20.680647583888486, -19.640262709148395, -16.16531558058997, -15.308437622575141, -12.241739897749312, -2.6831827356583773, 3.83088192103191, 7.121317157755726, 13.166388478597696, 18.93649750718842, 23.36130730949074, 24.037878661669332, 25.308355897504605, 28.343552872790035, 25.78049855472927, 25.437469866504536, 22.723009698320205, 19.026354469579296, 16.657008811524285, 16.584679844665686, 22.192537035008492, 23.570233862542118, 23.82524451191397, 21.792164931219112, 21.13956501355881, 20.64882980342454, 18.997237783259983, 16.247670505938665, 15.812617601618491, 12.402682991937375, 4.934575263296402, 5.093011796266879, 3.1174189728566475, 3.072084253062272, 1.6121553288143389, 2.5097986067422653, 16.276882708827628, 18.599015493731045, 21.167274587987237, 20.39767180490118, 23.59678190144332, 26.717858784939523, 27.35935467540267, 25.66127647301137, 17.563436325656, 4.459976468210613, -4.76143352033732, -10.779614387054096, -14.863687486647848, -16.79810587459245, -17.107573437463543, -11.655229480610814, -10.158689315446637, -10.093779411701618, -11.182366192319705, -13.462927733173828, -21.580020364380914, -26.40000826388328, -24.841904924249434, -25.37817555868869, -16.661885150893, -5.874467467003427, 3.177041981360823, 9.279911602800148, 17.88169252839883, 23.14571380687937, 22.541840142522688, 19.205566124565664 ]
000001.SZ
[ 7.288066463112192, 7.279164340722309, 7.299083869035945, 7.362068962252191, 7.346168197432607, 7.345471032325112, 7.372304434595995, 7.332132879772096, 7.326463113837197, 7.35242033079713, 7.33071840001736, 7.3063619214917646 ]
[ "2019-04-11", "2019-04-12", "2019-04-15", "2019-04-16", "2019-04-17", "2019-04-18", "2019-04-19", "2019-04-22", "2019-04-23", "2019-04-24", "2019-04-25", "2019-04-26" ]
[ "2019-03-28", "2019-03-29", "2019-04-01", "2019-04-02", "2019-04-03", "2019-04-04", "2019-04-08", "2019-04-09", "2019-04-10", "2019-04-11", "2019-04-12", "2019-04-15", "2019-04-16", "2019-04-17", "2019-04-18", "2019-04-19", "2019-04-22", "2019-04-23", "2019-04-24", "2019-04-25", "2019-04-26", "2019-04-29", "2019-04-30", "2019-05-06", "2019-05-07", "2019-05-08", "2019-05-09", "2019-05-10", "2019-05-13", "2019-05-14", "2019-05-15", "2019-05-16", "2019-05-17", "2019-05-20", "2019-05-21", "2019-05-22", "2019-05-23", "2019-05-24", "2019-05-27", "2019-05-28", "2019-05-29", "2019-05-30", "2019-05-31", "2019-06-03", "2019-06-04", "2019-06-05", "2019-06-06", "2019-06-10", "2019-06-11", "2019-06-12", "2019-06-13", "2019-06-14", "2019-06-17", "2019-06-18", "2019-06-19", "2019-06-20", "2019-06-21", "2019-06-24", "2019-06-25", "2019-06-26", "2019-06-27", "2019-06-28", "2019-07-01", "2019-07-02", "2019-07-03", "2019-07-04", "2019-07-05", "2019-07-08", "2019-07-09", "2019-07-10", "2019-07-11", "2019-07-12", "2019-07-15", "2019-07-16", "2019-07-17", "2019-07-18", "2019-07-19", "2019-07-22", "2019-07-23", "2019-07-24", "2019-07-25", "2019-07-26", "2019-07-29", "2019-07-30", "2019-07-31", "2019-08-01", "2019-08-02", "2019-08-05", "2019-08-06", "2019-08-07", "2019-08-08", "2019-08-09", "2019-08-12", "2019-08-13", "2019-08-14", "2019-08-15", "2019-08-16", "2019-08-19", "2019-08-20", "2019-08-21", "2019-08-22", "2019-08-23", "2019-08-26", "2019-08-27", "2019-08-28", "2019-08-29", "2019-08-30", "2019-09-02", "2019-09-03", "2019-09-04", "2019-09-05", "2019-09-06", "2019-09-09", "2019-09-10", "2019-09-11", "2019-09-12", "2019-09-16", "2019-09-17", "2019-09-18", "2019-09-19", "2019-09-20", "2019-09-23", "2019-09-24", "2019-09-25", "2019-09-26", "2019-09-27", "2019-09-30", "2019-10-08" ]
[ 7.1854921615675345, 7.233424660025654, 7.261118766094806, 7.274683418796885, 7.280653530519599, 7.311425243450345, 7.318614346831449, 7.307811183692382, 7.302001422528245, 7.288066463112192, 7.279164340722309, 7.299083869035945, 7.362068962252191, 7.346168197432607, 7.345471032325112, 7.372304434595995, 7.332132879772096, 7.326463113837197, 7.35242033079713, 7.33071840001736, 7.3063619214917646, 7.32859302035813, 7.310703489024691, 7.237317266159204, 7.243513975379776, 7.2161150369314395, 7.180570129961377, 7.222444186583406, 7.1920174853523795, 7.2073465545227045, 7.241194706999358, 7.235762070333143, 7.2033352805210455, 7.1985005051845805, 7.2129354134936845, 7.200114695584999, 7.191204154083767, 7.196074323524115, 7.197692431827722, 7.2073465545227045, 7.200114695584999, 7.1854921615675345, 7.1822135004554335, 7.158956623091491, 7.154746051497753, 7.164821765743394, 7.160635869079999, 7.195264211446055, 7.220075474734897, 7.213731267668293, 7.215321078382608, 7.2073465545227045, 7.221655239224819, 7.231863393899579, 7.252737771857121, 7.307086815137167, 7.2954248482438615, 7.299083869035945, 7.2799092128317096, 7.285910510784705, 7.311022640480134, 7.3161153925153, 7.326941947743734, 7.344729648408798, 7.332668507111757, 7.331239922354354, 7.326223808291927, 7.302231361647298, 7.302231361647298, 7.300021395715854, 7.29854543476959, 7.340489385264332, 7.331954469839835, 7.313935997646645, 7.309562772833838, 7.30810077085778, 7.331239922354354, 7.321182339788936, 7.314662946101548, 7.32334608210423, 7.346139104831791, 7.348249571637883, 7.352457125756199, 7.358039821192108, 7.341197356369228, 7.339071937608699, 7.313208453685765, 7.284413559378361, 7.285910510784705, 7.29854543476959, 7.358735479777408, 7.368424162238457, 7.40891552309251, 7.3935869807686405, 7.39894532029918, 7.396939344454307, 7.39425835317599, 7.395599747279158, 7.400280446228269, 7.363591523087137, 7.353855740194131, 7.37733744442448, 7.3496540147985, 7.353855740194131, 7.351056552455908, 7.341197356369228, 7.343318202614134, 7.363591523087137, 7.353156677490438, 7.362899299063521, 7.37254785423978, 7.388199774689368, 7.380064124174753, 7.3704881653201175, 7.37117515782798, 7.379383150931233, 7.363591523087137, 7.348952071939051, 7.36081955659278, 7.390223402654133, 7.423360960049239, 7.425965092390358, 7.412875900123405, 7.449737476416505, 7.447194598322858, 7.459216249450763, 7.43952681741863, 7.477908382462915 ]
[ 7.186582689366422, 7.2060112502044325, 7.227164868274173, 7.256556015897067, 7.272185268008768, 7.2890507516124465, 7.303699450922927, 7.312627011077571, 7.30949936154255, 7.299327301339766, 7.2897882758453205, 7.288804758913983, 7.314067228418945, 7.336129578351502, 7.351265494960488, 7.354726094492293, 7.350109281101157, 7.343842593512184, 7.337067656028523, 7.336598705479995, 7.330010441927769, 7.321951625316944, 7.315265849261041, 7.292978109828904, 7.26440117583234, 7.232384086827671, 7.213731243121483, 7.206545600749587, 7.1985005051845805, 7.2073465545227045, 7.213731243121483, 7.228210907995582, 7.226903193342146, 7.21266996338171, 7.204941741286018, 7.203871087293501, 7.201457891556436, 7.195804359078372, 7.194994103213938, 7.200383499053416, 7.201726309416648, 7.197692406884036, 7.189303779480783, 7.175623675576703, 7.165378527702462, 7.1595166851313286, 7.1600764336772444, 7.173693431548019, 7.19228844883992, 7.209745598503896, 7.216379574242439, 7.2121389008447645, 7.214791422261332, 7.220338917801684, 7.235502611703019, 7.26440117583234, 7.28535478923548, 7.300543709796515, 7.291507129034413, 7.288333301146769, 7.292371847685361, 7.304436431978631, 7.318048711946942, 7.329331984328705, 7.334807543171771, 7.336231022263753, 7.3300478959395345, 7.31997827879312, 7.310292973058656, 7.301495248864538, 7.300267211318872, 7.313208431463277, 7.3238263005819615, 7.32885444690177, 7.318531458349499, 7.3105362546944495, 7.316357261949856, 7.320219193760902, 7.322384996804191, 7.3197372616155825, 7.328137658177222, 7.339308318453442, 7.348952050496847, 7.352923547949534, 7.350589279844479, 7.346139104831792, 7.331239944179728, 7.312480380019262, 7.294598696880016, 7.289643285419542, 7.314905189235985, 7.342376173935717, 7.378928931816577, 7.390447977061272, 7.400502794014667, 7.396492990977406, 7.3967161823987295, 7.395599747279158, 7.3967161823987295, 7.386623005778841, 7.372776453891394, 7.364974661876726, 7.360356782421163, 7.360356782421164, 7.351523628212752, 7.3487179385545645, 7.34519968798073, 7.349420088588166, 7.353389731347366, 7.35989383640819, 7.3628992779183005, 7.374603372256938, 7.380291012244996, 7.379610214336055, 7.373918668938868, 7.373690330277947, 7.37140407145705, 7.364052803067489, 7.3578078486661695, 7.366815897122322, 7.391794488684523, 7.4133150021988055, 7.4207499686229665, 7.429642754247144, 7.436743381814686, 7.452062834395638, 7.448678744147976, 7.459006581945839 ]
[ 7.190390145693004, 7.194129071008168, 7.211341758178782, 7.231238204294655, 7.247675222568357, 7.272585388974018, 7.289542519139062, 7.298791644973291, 7.3041840554792055, 7.30563648855952, 7.299229935529237, 7.2952782248552195, 7.306506928841457, 7.315457482924411, 7.32688944506381, 7.345331579695887, 7.351727602174619, 7.344633895485016, 7.345889376806815, 7.34295743881663, 7.329727131410041, 7.3290184578226905, 7.325894345434436, 7.303311590041259, 7.285996407960029, 7.268225461881831, 7.238559683747297, 7.220233534270462, 7.211182257302352, 7.20381751953341, 7.20894655485219, 7.219917331663534, 7.2161150369314395, 7.217384075569622, 7.218493166665467, 7.210224717423103, 7.201243095439418, 7.199792080821295, 7.199630726932323, 7.1985005051845805, 7.1985005051845805, 7.197369004590122, 7.194615739002844, 7.18696408952712, 7.176449772895241, 7.1693228723453055, 7.16432036064689, 7.166991471514518, 7.179418115876724, 7.191204154083767, 7.201243095439418, 7.210384371088932, 7.215638752150584, 7.218017998809595, 7.22590820850077, 7.244748779721601, 7.262331979146223, 7.277672929930874, 7.287031978020618, 7.293529222381936, 7.294328385049061, 7.298505451513842, 7.30414274972937, 7.317130851249288, 7.32636746428697, 7.3303818039688675, 7.332382953381982, 7.327516061926495, 7.3190139585641, 7.312480353332854, 7.305903792639892, 7.308832052418981, 7.3148083123360825, 7.317130864530583, 7.319013971820409, 7.320893526449836, 7.3190139585641, 7.316840825387213, 7.316985835549404, 7.319737266031158, 7.327372544559563, 7.330810948657081, 7.337084142452267, 7.345716476455262, 7.34923290821245, 7.347827821572084, 7.340914215102051, 7.327516075070576, 7.313062868018156, 7.304436454396911, 7.308539622718343, 7.319881896552451, 7.3451527068787605, 7.366355902878844, 7.385901380641789, 7.39345266448667, 7.398544459159049, 7.395867798038624, 7.397207024162912, 7.390223377963811, 7.381696557999386, 7.378292640767317, 7.369112598893947, 7.359708576764208, 7.357204404343319, 7.3546939452968285, 7.34782780869229, 7.350636010510475, 7.350495786269759, 7.352876915518718, 7.359152642755412, 7.368148627051259, 7.371449873053586, 7.374877122368854, 7.37651802615206, 7.377883400478391, 7.37295929599452, 7.366769886997576, 7.364836446716881, 7.368699596299417, 7.377746958156471, 7.390358153350365, 7.402945350084011, 7.420619239926695, 7.431929074199161, 7.439141877720126, 7.441833325592196, 7.454804008330947 ]
[ 7.213930117559924, 7.214168702913128, 7.214923855238919, 7.216115040604695, 7.217542590389831, 7.221970878257502, 7.228498369335037, 7.234321314383598, 7.239645537929464, 7.244170167530409, 7.2479827772026795, 7.252546456349868, 7.258916027149318, 7.264829616652573, 7.270821152853395, 7.278456204835134, 7.284255694563958, 7.291494878041402, 7.300069498645838, 7.306434427795002, 7.312110407957993, 7.316714236484068, 7.319115629285886, 7.317359953915361, 7.315601190726828, 7.31106440128895, 7.304547361568578, 7.300434302385105, 7.295204911886062, 7.291347663622774, 7.289505635404743, 7.28640337038393, 7.278456208286386, 7.2710841091389335, 7.264375965448959, 7.255526519332252, 7.248405507769325, 7.241775053632544, 7.233736646221264, 7.227321856112334, 7.221852523468975, 7.214407238716004, 7.207746794669168, 7.203857688185379, 7.199428983012144, 7.196883682492713, 7.195912334861427, 7.1945346428651105, 7.195952826054045, 7.1962767003320565, 7.194940046548338, 7.193479835499146, 7.1944129957106915, 7.1961147781785995, 7.198177342976303, 7.203817515814704, 7.209226289310068, 7.2145662223955, 7.218770240018448, 7.222802308421832, 7.228518983692522, 7.235179840697981, 7.242537313015373, 7.251882491371173, 7.260679022959552, 7.268871186229532, 7.276919352059013, 7.282108134803125, 7.2861238048623145, 7.290306490812393, 7.294324206846834, 7.300830484934776, 7.306202797976256, 7.310165268297206, 7.312921832527323, 7.3129722596425655, 7.314762151294164, 7.3158613899035565, 7.317565729068855, 7.319411850362785, 7.321182369551026, 7.322805601791728, 7.324102290495647, 7.324785977066219, 7.3252175392665375, 7.325612974130584, 7.324965818656953, 7.324102293792905, 7.323310071269647, 7.323238022609153, 7.326259714355004, 7.327695413247995, 7.331704439566312, 7.335768614324088, 7.3403123011673115, 7.344800181349728, 7.348003563798177, 7.351757100343336, 7.356054576587688, 7.358039843502744, 7.358422512416401, 7.359882262662597, 7.359743329084549, 7.359534895700981, 7.360021173759863, 7.360125346806532, 7.361582615263741, 7.365389240231061, 7.36859630637848, 7.371690155543635, 7.372376379625952, 7.373370568534562, 7.3718960709603705, 7.370728650651625, 7.36931906145653, 7.368424143312611, 7.366873353095027, 7.364525367409571, 7.362518308043722, 7.363868329282913, 7.367425025234235, 7.36993815256272, 7.373130686388162, 7.378053939701807, 7.382953076400103, 7.388942231727157, 7.3937548692075765, 7.39961311831365 ]
[ 7.191610907425709, 7.19666790898731, 7.201565262376999, 7.207159720210963, 7.21256377097657, 7.21917912675592, 7.225541376373774, 7.228837994926039, 7.232826477196928, 7.235787978878166, 7.238533808601855, 7.240936692494055, 7.245031523254939, 7.248341467875729, 7.251563893215852, 7.256632224743706, 7.261321061149504, 7.265736303293116, 7.270958900980467, 7.275356817667386, 7.278742011612489, 7.282709975545546, 7.285033834572173, 7.2852313610163, 7.285725003069723, 7.2855028930443195, 7.284441021031661, 7.285848377230004, 7.286341717150083, 7.286612950171176, 7.288337258408447, 7.288411092526187, 7.2865882958710255, 7.284169198191302, 7.281991951408476, 7.278369207649374, 7.274209228867741, 7.270558130882278, 7.267145074042036, 7.2645020016780455, 7.261927738316578, 7.258206073024754, 7.252099960716431, 7.245827939004241, 7.239412953701904, 7.232253948649577, 7.226432008265036, 7.221891971752138, 7.2171726833820715, 7.213041541878893, 7.209852085655241, 7.2055568560952015, 7.202397041508309, 7.20220928007839, 7.202531135943612, 7.20574399008905, 7.209692344514066, 7.21237790897189, 7.215374026117894, 7.218073015809727, 7.220537156719846, 7.223364938044027, 7.227654444956208, 7.232739395791935, 7.2368875054206985, 7.241379131854865, 7.245951495362568, 7.24949678477913, 7.25297855616675, 7.256066232064813, 7.259321241941356, 7.264498576584704, 7.269445444314157, 7.27443626146326, 7.2793758912581685, 7.2839446966132835, 7.289411090872241, 7.293473902218106, 7.2965420107688, 7.300090413905741, 7.304361321190884, 7.308928309288305, 7.313187999899175, 7.317312100158928, 7.32019814360276, 7.321266864960787, 7.321849526522421, 7.3213748996058445, 7.321567376071848, 7.321976282116648, 7.323586220169319, 7.325361355248353, 7.328209371120279, 7.3299047524284, 7.332192536737757, 7.334451351126192, 7.336776160770195, 7.339922640787213, 7.343224063391989, 7.345317171968501, 7.347124535058908, 7.348366667843298, 7.348952044064186, 7.350262046204919, 7.351617027883224, 7.352690366182793, 7.353086742199302, 7.354484464144338, 7.355740746571966, 7.357041893506903, 7.357923850155821, 7.359268496849675, 7.360194787355648, 7.360611340015849, 7.361605730706611, 7.362945438983714, 7.364582985742922, 7.366631907119707, 7.369020846487822, 7.371999016437379, 7.374192602345346, 7.376153610009214, 7.376290280321655, 7.378247182752463, 7.3799279707766, 7.382104249376706, 7.383665529743024, 7.386555378507882 ]
[ 7.108532777831512, 7.113704316273972, 7.119403086707831, 7.125185465399231, 7.131323421478085, 7.137896067102533, 7.143899865391907, 7.14966994406598, 7.155406918546076, 7.160454106318081, 7.165086263104123, 7.169932586230627, 7.176105658805598, 7.181748140270736, 7.187018567713468, 7.193100914088688, 7.198123473076834, 7.203134332281005, 7.208693390625483, 7.213717991437952, 7.218044396837711, 7.222128670157821, 7.225947498333692, 7.228393847059774, 7.231003654974279, 7.232956551729099, 7.234204407613895, 7.236112173924901, 7.237550323883454, 7.238986408536568, 7.241143125664232, 7.243591233456887, 7.244980121610102, 7.246405583556955, 7.247880274245405, 7.249212036498597, 7.250171343389522, 7.249915618344937, 7.250132989156575, 7.250248048625886, 7.250299181392758, 7.249608661234163, 7.248571987323702, 7.247085493168201, 7.245506879011725, 7.244517372400333, 7.244028682742168, 7.244054408954591, 7.244427368250527, 7.244684500455579, 7.244890159101883, 7.244877306824253, 7.244568800216273, 7.244581656459502, 7.244992972566404, 7.2464184162078755, 7.2477649408164435, 7.2497877301113505, 7.251487291212876, 7.2529300834111075, 7.255011704263857, 7.256416797351658, 7.25755545744742, 7.25878488863159, 7.2596940082420955, 7.260045193215633, 7.260180171232347, 7.260082904343385, 7.260086901173211, 7.260293012121175, 7.260625339356646, 7.261357274246695, 7.260810310268998, 7.260234401259442, 7.259594038744731, 7.258433277132703, 7.258417263258293, 7.258323296882674, 7.2576445767431315, 7.257512867253243, 7.258222787596843, 7.258577695577426, 7.259326066180538, 7.261415859121153, 7.263094332850268, 7.265172692555395, 7.267342516241597, 7.268360712748914, 7.269879667688421, 7.271373528455814, 7.273388490224522, 7.2756629919895985, 7.279195287553012, 7.282501748476292, 7.285674972766773, 7.288997655644048, 7.292394613825415, 7.295731469169745, 7.2991189959509395, 7.301687087992626, 7.304186256386456, 7.307311596743167, 7.309988698583425, 7.313067675430469, 7.31614866549512, 7.318908160993345, 7.321755654507022, 7.324444397118731, 7.326579376009512, 7.328971532804552, 7.3315011608762175, 7.334415136438033, 7.33696757295984, 7.339196054804087, 7.34111624537863, 7.342323274199348, 7.343444507333058, 7.344259406107367, 7.3455755638554745, 7.34730040091474, 7.349209502842618, 7.3510799296129035, 7.3525387696190725, 7.354368062970624, 7.356345060675685, 7.358561623237563, 7.360495646699077, 7.363510811549647 ]
[ -25.37817555868869, -16.661885150893, -5.874467467003427, 3.177041981360823, 9.279911602800148, 17.88169252839883, 23.14571380687937, 22.541840142522688, 19.205566124565664, 12.771054474809205, 5.668031291661407, 3.882976040681328, 14.064757658254692, 15.738120367542123, 14.988450683759837, 18.240650046014395, 10.414177618598941, 2.9246222192240197, 2.2370400042995726, -3.5324704689436146, -12.590389967107598, -14.243327911831585, -18.857446419891346, -35.10838243863432, -43.105251459242325, -51.34024591934745, -60.41675873240955, -56.17018959363193, -56.07727461745837, -50.605358990688124, -38.62424478046693, -29.99760161664007, -28.54546313408892, -26.775208433453663, -21.52808601705315, -19.015848404582975, -17.61670329983621, -14.604355400178058, -11.257059757367813, -6.4707818026713895, -3.914332851704991, -4.121562006827823, -4.11034613995578, -7.262697766529577, -9.044739821639851, -7.5097921576792075, -6.303241602253401, 1.1292257029864885, 10.5550521705632, 15.33454589447578, 18.29516598636208, 18.264226244841545, 20.17903153722027, 22.477587783583147, 26.775354356773775, 38.38260025608946, 41.603503041431345, 42.1999522120786, 36.74952679086778, 32.41069691412649, 32.54501111711164, 31.639647107308292, 31.172696354715477, 32.327333332465564, 28.511946930212822, 23.806537304759132, 18.038999127056215, 8.244167563806272, 1.0179424446947252, -4.639857814170995, -8.868081092214453, -3.598130726466678, -2.396642527427474, -5.6140969651860075, -8.772387131915437, -11.150679496935915, -8.152491407569677, -8.332583682172697, -9.779630701147788, -8.996530352749431, -4.049399124880601, -0.7832482440485862, 1.677870574219881, 3.7802497443986383, 1.0801391735323946, -1.5649055849820996, -8.631363828562776, -18.496988807099804, -23.84489136694593, -23.936387509964412, -11.338274163690283, -1.174793121108575, 13.34215127332817, 18.231275153610248, 21.107504752882697, 20.990497399873277, 18.816326992372744, 16.259890949305714, 14.257495905122326, 4.175204028584041, -4.87885518645173, -6.1144706429804, -12.681947843707128, -15.808584602711385, -17.972029677308683, -20.770760952236927, -21.40488943472061, -16.977457546938936, -15.701809531634183, -12.391915726589147, -7.952275253991356, -1.7650845182330848, 0.32027332855637525, -0.5540322964976419, -1.1462483331394466, 0.004735753270736609, -2.6888671367313144, -7.366159337063323, -7.729972518353954, -1.730689617765968, 8.921674548739333, 15.502185718660687, 15.806135027185498, 22.853136458770656, 25.205430572877574, 27.63918358726083, 22.966506276078036, 26.851378212417522 ]
000001.SZ
[ 7.48099002081537, 7.480374497519954, 7.514871093094303, 7.53896864986308, 7.536643046116996, 7.513680605858332, 7.508305859647286, 7.4968634037048325, 7.519618865620893, 7.491397255406118, 7.493222589593679, 7.518434020492988 ]
[ "2019-10-09", "2019-10-10", "2019-10-11", "2019-10-14", "2019-10-15", "2019-10-16", "2019-10-17", "2019-10-18", "2019-10-21", "2019-10-22", "2019-10-23", "2019-10-24" ]
[ "2019-09-04", "2019-09-05", "2019-09-06", "2019-09-09", "2019-09-10", "2019-09-11", "2019-09-12", "2019-09-16", "2019-09-17", "2019-09-18", "2019-09-19", "2019-09-20", "2019-09-23", "2019-09-24", "2019-09-25", "2019-09-26", "2019-09-27", "2019-09-30", "2019-10-08", "2019-10-09", "2019-10-10", "2019-10-11", "2019-10-14", "2019-10-15", "2019-10-16", "2019-10-17", "2019-10-18", "2019-10-21", "2019-10-22", "2019-10-23", "2019-10-24", "2019-10-25", "2019-10-28", "2019-10-29", "2019-10-30", "2019-10-31", "2019-11-01", "2019-11-04", "2019-11-05", "2019-11-06", "2019-11-07", "2019-11-08", "2019-11-11", "2019-11-12", "2019-11-13", "2019-11-14", "2019-11-15", "2019-11-18", "2019-11-19", "2019-11-20", "2019-11-21", "2019-11-22", "2019-11-25", "2019-11-26", "2019-11-27", "2019-11-28", "2019-11-29", "2019-12-02", "2019-12-03", "2019-12-04", "2019-12-05", "2019-12-06", "2019-12-09", "2019-12-10", "2019-12-11", "2019-12-12", "2019-12-13", "2019-12-16", "2019-12-17", "2019-12-18", "2019-12-19", "2019-12-20", "2019-12-23", "2019-12-24", "2019-12-25", "2019-12-26", "2019-12-27", "2019-12-30", "2019-12-31", "2020-01-02", "2020-01-03", "2020-01-06", "2020-01-07", "2020-01-08", "2020-01-09", "2020-01-10", "2020-01-13", "2020-01-14", "2020-01-15", "2020-01-16", "2020-01-17", "2020-01-20", "2020-01-21", "2020-01-22", "2020-01-23", "2020-02-03", "2020-02-04", "2020-02-05", "2020-02-06", "2020-02-07", "2020-02-10", "2020-02-11", "2020-02-12", "2020-02-13", "2020-02-14", "2020-02-17", "2020-02-18", "2020-02-19", "2020-02-20", "2020-02-21", "2020-02-24", "2020-02-25", "2020-02-26", "2020-02-27", "2020-02-28", "2020-03-02", "2020-03-03", "2020-03-04", "2020-03-05", "2020-03-06", "2020-03-09", "2020-03-10", "2020-03-11", "2020-03-12", "2020-03-13", "2020-03-16", "2020-03-17", "2020-03-18" ]
[ 7.362899299063521, 7.37254785423978, 7.388199774689368, 7.380064124174753, 7.3704881653201175, 7.37117515782798, 7.379383150931233, 7.363591523087137, 7.348952071939051, 7.36081955659278, 7.390223402654133, 7.423360960049239, 7.425965092390358, 7.412875900123405, 7.449737476416505, 7.447194598322858, 7.459216249450763, 7.43952681741863, 7.477908382462915, 7.48099002081537, 7.480374497519954, 7.514871093094303, 7.53896864986308, 7.536643046116996, 7.513680605858332, 7.508305859647286, 7.4968634037048325, 7.519618865620893, 7.491397255406118, 7.493222589593679, 7.518434020492988, 7.519026618539177, 7.505907754970213, 7.520802308552043, 7.492006088999455, 7.481605221810146, 7.517841071066116, 7.521393505230207, 7.5348952871306665, 7.5237547489843015, 7.519618865620893, 7.505307329143193, 7.482834489545765, 7.485901064035075, 7.485901064035075, 7.485288500986162, 7.486513252080202, 7.493222589593679, 7.490788050908605, 7.456066611651621, 7.456697333328858, 7.43952681741863, 7.452907080257497, 7.44144929636481, 7.431799787045925, 7.433091788739791, 7.420096154174632, 7.42466384408965, 7.430506113923963, 7.421403355877258, 7.429210824409321, 7.4401680544800675, 7.4279137955008645, 7.42270885103415, 7.444006807389763, 7.4401680544800675, 7.472957888667959, 7.473578049398475, 7.4962575211311115, 7.493830313213209, 7.499283214373601, 7.501697238905465, 7.480374497519954, 7.490178475054729, 7.484062248037294, 7.494437667729044, 7.504105449953964, 7.500490955078662, 7.493222589593679, 7.518434020492988, 7.536643046116996, 7.530219660932315, 7.5348952871306665, 7.505907754970213, 7.513680605858332, 7.507706872409938, 7.525522070516946, 7.511892213416677, 7.49746891940713, 7.485901064035075, 7.489568527391475, 7.493222589593679, 7.465485862464358, 7.471095095535823, 7.436314508742223, 7.331239922354354, 7.373918668938868, 7.375971374040156, 7.385495218162362, 7.375287607077139, 7.3670457896511055, 7.386848410753837, 7.385495218162362, 7.37733744442448, 7.402945362273111, 7.425314679895882, 7.414192568076807, 7.416820714525358, 7.43952681741863, 7.4388851689083735, 7.416164325175198, 7.403610483108263, 7.400280446228269, 7.408253922571507, 7.3670457896511055, 7.386848410753837, 7.382104265971107, 7.380064124174753, 7.4266150821233765, 7.402945362273111, 7.363591523087137, 7.384817934572758, 7.380064124174753, 7.379383150931233, 7.368424162238457, 7.313935997646645, 7.288897844348969, 7.235286232632949 ]
[ 7.35989383640819, 7.3628992779183005, 7.374603372256938, 7.380291012244996, 7.379610214336055, 7.373918668938868, 7.373690330277947, 7.37140407145705, 7.364052803067489, 7.3578078486661695, 7.366815897122322, 7.391794488684523, 7.4133150021988055, 7.4207499686229665, 7.429642754247144, 7.436743381814686, 7.452062834395638, 7.448678744147976, 7.459006581945839, 7.466318837327647, 7.4797585198697645, 7.492208932605111, 7.511693342016225, 7.530219678819661, 7.5298290502365255, 7.5196188656208935, 7.506307856984613, 7.508305859647286, 7.502701365067783, 7.501496292623959, 7.501094278882136, 7.51029986000692, 7.514474403296912, 7.515267589277681, 7.506307856984613, 7.498275685287349, 7.497267103089165, 7.507107526171833, 7.524736979863, 7.526698534067039, 7.5261104663197935, 7.5162581696989506, 7.5027013466813735, 7.491397236810686, 7.484879917057801, 7.485696918041876, 7.485901064035075, 7.488347533472843, 7.490178475054729, 7.48016918245006, 7.467982727434167, 7.450795127688372, 7.449737495802981, 7.444645198541051, 7.44208928270443, 7.435456112079597, 7.42834630561208, 7.425965092390358, 7.425097781688984, 7.42553153106815, 7.4270481740158445, 7.430290378467568, 7.432446016276002, 7.430290378467568, 7.4315843107886765, 7.435670775419061, 7.45248504642045, 7.462355979027122, 7.4809900583953075, 7.487940197760445, 7.496459504278418, 7.498275666819386, 7.493830331763452, 7.4907880509086056, 7.484879917057801, 7.489568527391475, 7.494235275750343, 7.499685975143145, 7.499283232822966, 7.504105413232739, 7.5162581696989506, 7.528460647290676, 7.533923006196361, 7.5237547489843015, 7.518236409746903, 7.509103933325175, 7.5156639464637545, 7.515069351756941, 7.511693323794405, 7.498477279715849, 7.490991160313913, 7.489568527391475, 7.482834489545765, 7.476673040532166, 7.457747672138778, 7.41463107242854, 7.381424681065054, 7.360588206874036, 7.378474485474728, 7.378928931816577, 7.3759713531695485, 7.376426938216203, 7.379837184614631, 7.383235840747031, 7.388649803212545, 7.402057825444211, 7.414192568076808, 7.418787261454705, 7.4235782153557075, 7.431799806783287, 7.4315843107886765, 7.419660060248155, 7.406708503905176, 7.404053631062923, 7.3920187105824855, 7.387524320994646, 7.3787017344608365, 7.383009640640119, 7.396492990977406, 7.4033888050073875, 7.398054265419926, 7.383914196347251, 7.376199150771739, 7.3814246603079505, 7.3759713531695485, 7.354321510650421, 7.3243062665833625, 7.27990902903219 ]
[ 7.352876915518718, 7.359152642755412, 7.368148627051259, 7.371449873053586, 7.374877122368854, 7.37651802615206, 7.377883400478391, 7.37295929599452, 7.366769886997576, 7.364836446716881, 7.368699596299417, 7.377746958156471, 7.390358153350365, 7.402945350084011, 7.420619239926695, 7.431929074199161, 7.439141877720126, 7.441833325592196, 7.454804008330947, 7.461101258396308, 7.467733332719951, 7.479018875617319, 7.498920640765322, 7.510698205285906, 7.517129099965726, 7.522574829448485, 7.519026629392387, 7.5151090096689375, 7.506027818876815, 7.50193832115459, 7.503985155004352, 7.508425603083625, 7.505667638898184, 7.5115341617409115, 7.51129539302693, 7.503985155004352, 7.503744565765174, 7.506867698045931, 7.509741944955336, 7.51606013209911, 7.52351888074949, 7.521038807503795, 7.5134423273314335, 7.503624249435909, 7.4960150652780095, 7.489080312436301, 7.485288500986162, 7.487369663805962, 7.488347537203289, 7.482465879121836, 7.476796643421004, 7.467483849128835, 7.459342017335237, 7.449356471225419, 7.444517549012504, 7.43978336158751, 7.4359283066839446, 7.430247202069077, 7.42804355034671, 7.425965092390358, 7.425184558538222, 7.429210800663087, 7.429858684821206, 7.428303080843762, 7.432833533738163, 7.435026654979649, 7.441705336144093, 7.450879714722438, 7.4656108557973795, 7.475559949169369, 7.487247349764408, 7.492979418975546, 7.494316237457392, 7.493101022814372, 7.49115360698094, 7.490178475054729, 7.490666165460824, 7.494680517407428, 7.495287344809995, 7.502179334259465, 7.510698194341928, 7.515941288534054, 7.522810909621638, 7.525286597247075, 7.524344203277235, 7.51855256819935, 7.517603803684068, 7.5129656326375684, 7.51129539302693, 7.50578772063794, 7.502179345297073, 7.495651271241136, 7.486390822022928, 7.481113113841019, 7.47134366853354, 7.441065084402716, 7.417083125639787, 7.3989453447750915, 7.381152717735902, 7.3685618824441805, 7.375561157441871, 7.378156254275475, 7.380064124174753, 7.378429021152046, 7.384004613143172, 7.395733763224309, 7.401213962676039, 7.407459423728589, 7.419834520640759, 7.427004873266209, 7.425184570459239, 7.423100155524633, 7.419834520640759, 7.413534462862613, 7.39921251259735, 7.3933183178543995, 7.389009704989759, 7.384953452813476, 7.3887397969826925, 7.395867798038624, 7.391300961808608, 7.391839312435876, 7.391839312435876, 7.382240102661392, 7.375287582015279, 7.365665527182147, 7.346843088779828, 7.318579720174805 ]
[ 7.371690155543635, 7.372376379625952, 7.373370568534562, 7.3718960709603705, 7.370728650651625, 7.36931906145653, 7.368424143312611, 7.366873353095027, 7.364525367409571, 7.362518308043722, 7.363868329282913, 7.367425025234235, 7.36993815256272, 7.373130686388162, 7.378053939701807, 7.382953076400103, 7.388942231727157, 7.3937548692075765, 7.39961311831365, 7.406100705048743, 7.412052119549068, 7.419376476195631, 7.427232181287195, 7.435284353141175, 7.4424730858119466, 7.449292961093363, 7.455088243803795, 7.46276341081235, 7.469571256153692, 7.475900193146749, 7.482158593373366, 7.486880354275018, 7.490788039744547, 7.4960453726982585, 7.498104297140323, 7.499766505068696, 7.502661211099886, 7.506657791628294, 7.5095027424025975, 7.511623697613268, 7.513561479148309, 7.51308483307522, 7.51027994843074, 7.507736827550389, 7.506357848864916, 7.505217256175211, 7.5047065701127655, 7.503383578852772, 7.503353490267767, 7.501546532980032, 7.498497427691727, 7.4945894570793525, 7.491975633820177, 7.488042042580342, 7.4851046420355125, 7.482742352490715, 7.477908376808526, 7.473081931699717, 7.4677956853258305, 7.462638055296754, 7.458052045118317, 7.454740837456028, 7.451988934763012, 7.448816443911389, 7.4466852283336635, 7.444389893907209, 7.44368748915171, 7.442664931164321, 7.442952631665718, 7.444900425348764, 7.447099103557581, 7.45027703868133, 7.451672138206282, 7.454140493317324, 7.4567604038359026, 7.459844979695545, 7.464047326550018, 7.467826868738411, 7.470939711723339, 7.47577647939753, 7.4811746434004505, 7.4856866900111285, 7.49100130074926, 7.495044656368424, 7.498467191727359, 7.50175751215621, 7.504375983599411, 7.506267845741649, 7.506327846891895, 7.505937780545478, 7.505457488653847, 7.505037041871738, 7.504315865217229, 7.503383576096692, 7.501094281644534, 7.493587284782237, 7.487400220375479, 7.481451473942759, 7.476271234094873, 7.469291108172345, 7.4609129178931735, 7.453729522710816, 7.446175610427841, 7.439751297165422, 7.4340919372606455, 7.429826297614065, 7.4240126112740334, 7.4190491760910495, 7.416000142449203, 7.41353445381708, 7.409708845179319, 7.405038960142311, 7.401680406512842, 7.39841079489924, 7.394929269001223, 7.397608440061272, 7.398009697951914, 7.398210265004552, 7.400280452339083, 7.401647096746183, 7.401480531267748, 7.401380578661913, 7.401113992579677, 7.401213971833706, 7.399512978871281, 7.394090555400762, 7.388064717351549, 7.379485338963337 ]
[ 7.357041893506903, 7.357923850155821, 7.359268496849675, 7.360194787355648, 7.360611340015849, 7.361605730706611, 7.362945438983714, 7.364582985742922, 7.366631907119707, 7.369020846487822, 7.371999016437379, 7.374192602345346, 7.376153610009214, 7.376290280321655, 7.378247182752463, 7.3799279707766, 7.382104249376706, 7.383665529743024, 7.386555378507882, 7.389391939707634, 7.393407876077389, 7.3989898675047705, 7.404695860159599, 7.4111616621218435, 7.416601941896158, 7.421903985188525, 7.427069823687574, 7.432962669575932, 7.437193549749499, 7.441790668171177, 7.446961166125293, 7.451830549513303, 7.455730092932338, 7.460389562354259, 7.4643185116554145, 7.467858043563278, 7.472378715310083, 7.477476188241738, 7.483448559089764, 7.488652917084258, 7.492817261231401, 7.4954693245808715, 7.4972872865539015, 7.499605439654174, 7.50077256069624, 7.5019985807966805, 7.502881991555973, 7.504606405757001, 7.505027032682403, 7.504225686374271, 7.50346381065371, 7.501013862261566, 7.498154703578955, 7.495004204884108, 7.492330622737205, 7.4898735440028625, 7.487390031222032, 7.4842667186163325, 7.482281513561872, 7.47994333984133, 7.476982020999884, 7.474342354735516, 7.471757813915218, 7.468481366497271, 7.466880716239123, 7.4655066900465625, 7.463963867094238, 7.462314167087002, 7.460954776001435, 7.459907830887944, 7.459195280837583, 7.4590694848926535, 7.458985612777318, 7.459132385803455, 7.4590694848926535, 7.459383946048809, 7.459991625693789, 7.460242971826919, 7.460326738555577, 7.46246045241899, 7.465214988058646, 7.468294410028887, 7.471095095535823, 7.473247324041155, 7.475972346767768, 7.4784432124314275, 7.481933187460391, 7.484798167132424, 7.486982310821741, 7.489059958915323, 7.491011455963865, 7.492736170640531, 7.49393157942463, 7.4954693245808715, 7.4952266812312445, 7.491965489321578, 7.488876808916531, 7.485819388199466, 7.482281515438443, 7.47850490648314, 7.474280405227572, 7.470556314340832, 7.467504650375845, 7.463859533456217, 7.461205876364298, 7.4589017278639735, 7.4558983751179175, 7.453096929661892, 7.451281281571123, 7.448551612377185, 7.444411172351529, 7.440082578001384, 7.435456114046129, 7.432122957808687, 7.427178065016156, 7.423056673525867, 7.418110322042393, 7.413578344794342, 7.411095672177099, 7.408231855618188, 7.403942849291839, 7.40019149938043, 7.3972739349389425, 7.394124114748951, 7.3918393206526956, 7.391300963863919, 7.388627315869382, 7.384298401968826 ]
[ 7.328971532804552, 7.3315011608762175, 7.334415136438033, 7.33696757295984, 7.339196054804087, 7.34111624537863, 7.342323274199348, 7.343444507333058, 7.344259406107367, 7.3455755638554745, 7.34730040091474, 7.349209502842618, 7.3510799296129035, 7.3525387696190725, 7.354368062970624, 7.356345060675685, 7.358561623237563, 7.360495646699077, 7.363510811549647, 7.366574411991233, 7.369651585647375, 7.373393415188935, 7.376927833814514, 7.380540529679332, 7.383982015921831, 7.387377911508353, 7.3905714735480394, 7.393822014436569, 7.396693862431728, 7.399690995576181, 7.403011873953698, 7.405979103567518, 7.4086619491726875, 7.411546524420098, 7.413808720980514, 7.416142418059489, 7.4191582860303145, 7.422621851107568, 7.426745030378824, 7.430624795026873, 7.43423166118806, 7.436668343285446, 7.4385534989321105, 7.439847485389554, 7.441385257603875, 7.442824774669464, 7.444315421146571, 7.445963191499743, 7.4475446221377455, 7.448456256823601, 7.449949118469635, 7.451302412915282, 7.452516704170613, 7.4539613727514515, 7.455182965226598, 7.456466136083539, 7.45768467444864, 7.458943671200231, 7.459991625693789, 7.461048946266103, 7.462084245798274, 7.463149798458607, 7.463776064060067, 7.464443649065222, 7.465600434558586, 7.4666830579126815, 7.468180142384858, 7.469923913249811, 7.472264912496983, 7.474383655427921, 7.476147569075021, 7.477435014135569, 7.478319815734392, 7.479573657265992, 7.480138400359423, 7.480918247135193, 7.481666738937165, 7.482670682904023, 7.482926629364529, 7.483561095396976, 7.4845222597636685, 7.484787950495661, 7.48471642456351, 7.484184933528631, 7.484184933528631, 7.484174709688219, 7.484665331479573, 7.4845324781790685, 7.484634674376123, 7.484512038435266, 7.484021341410782, 7.483581553649788, 7.482906154895484, 7.482066386511408, 7.481154132089269, 7.478823595638994, 7.476497917832934, 7.474135837980886, 7.4716749983694, 7.469249599465158, 7.466766287885106, 7.464829392932413, 7.46325420329935, 7.461498752867851, 7.460138251149432, 7.459142866023188, 7.457947094741926, 7.456676333970652, 7.45581423756499, 7.4555302141820805, 7.454867179073014, 7.454287979149288, 7.453434363514557, 7.4528965277169625, 7.451872786614152, 7.451133352561665, 7.450530838125672, 7.449822154896177, 7.4497586665793785, 7.449462332844322, 7.448424471236032, 7.447534017714667, 7.446770140379599, 7.446080027056187, 7.4448685245859005, 7.442899360473247, 7.440007781801577, 7.436346656043801 ]
[ -12.391915726589147, -7.952275253991356, -1.7650845182330848, 0.32027332855637525, -0.5540322964976419, -1.1462483331394466, 0.004735753270736609, -2.6888671367313144, -7.366159337063323, -7.729972518353954, -1.730689617765968, 8.921674548739333, 15.502185718660687, 15.806135027185498, 22.853136458770656, 25.205430572877574, 27.63918358726083, 22.966506276078036, 26.851378212417522, 28.032157636666454, 26.556263499162426, 31.513660466344987, 37.9422124490885, 38.59915673092553, 30.639324732506324, 21.806244948697326, 11.445792057416753, 8.587310265594624, -1.2825487950649404, -8.0597880078396, -7.090787338972007, -7.0140967797200915, -10.689505288792077, -9.950717428158114, -16.632938802162712, -23.258829028864085, -18.720009125079415, -14.902886686315938, -9.335510418004944, -8.79387714827567, -9.738571428780233, -13.911906931926936, -21.669798817346745, -25.366142424573525, -26.961900682755136, -27.235288316188196, -26.18541503636571, -23.047471828917416, -20.80278717838118, -26.433838283821455, -28.703523962902597, -32.583436452625726, -30.50672067844124, -30.170028538564793, -30.454830165329803, -28.676071035959023, -28.697242119698064, -26.017930084484544, -21.44848241169548, -19.089756821479895, -14.574019503539496, -8.213129624197883, -6.026633324833959, -5.024728287132362, 0.9064839083188332, 4.180124147023818, 13.688526464948467, 19.468861756111323, 27.581299142288753, 30.954454288248378, 32.92114188160322, 33.13146723337428, 26.720210894525053, 23.540100584117134, 18.875475617017507, 17.24401980783449, 17.42058994105696, 15.615978606830136, 11.792585685211083, 14.401678951578575, 19.340211027332415, 19.583616547670758, 19.474237689081548, 11.16281432189664, 6.759736215701423, 1.8169603476804639, 2.364408069664634, -1.0659945067533698, -6.9467063214532985, -13.34243024434214, -16.21182037641983, -16.68360461473639, -22.696096174123152, -24.290226277679754, -31.893721580067385, -56.726324383636836, -60.82967994836758, -59.668210786903536, -53.59903286241517, -48.69058553523603, -44.23798918754359, -34.49082861459256, -26.176974258433404, -20.53103394341673, -9.83954229988953, 2.9189931039546906, 9.191397742431334, 13.974766107623395, 21.861705039971554, 26.21445777399343, 23.326633014689094, 18.22817925432441, 13.920597019755185, 12.67155897656722, 3.2044595513787684, 1.6158548206118866, 0.028761873213575484, -0.9169058517498598, 8.762815824302507, 9.80508125170683, 2.2911154438746024, 2.204054498597401, 1.4767245719997675, 1.218872694122389, -0.8240472546478586, -12.376474014630517, -23.263935495044464, -38.127018168789576 ]
000001.SZ
[ 7.1967891123932635, 7.220224520529292, 7.190226347707057, 7.227387297465568, 7.247796140480375, 7.262451236017395, 7.269318864019036, 7.25322045761297, 7.242342311150148, 7.249348950069304, 7.25553611736532, 7.227387297465568 ]
[ "2020-03-19", "2020-03-20", "2020-03-23", "2020-03-24", "2020-03-25", "2020-03-26", "2020-03-27", "2020-03-30", "2020-03-31", "2020-04-01", "2020-04-02", "2020-04-03" ]
[ "2020-03-05", "2020-03-06", "2020-03-09", "2020-03-10", "2020-03-11", "2020-03-12", "2020-03-13", "2020-03-16", "2020-03-17", "2020-03-18", "2020-03-19", "2020-03-20", "2020-03-23", "2020-03-24", "2020-03-25", "2020-03-26", "2020-03-27", "2020-03-30", "2020-03-31", "2020-04-01", "2020-04-02", "2020-04-03", "2020-04-07", "2020-04-08", "2020-04-09", "2020-04-10", "2020-04-13", "2020-04-14", "2020-04-15", "2020-04-16", "2020-04-17", "2020-04-20", "2020-04-21", "2020-04-22", "2020-04-23", "2020-04-24", "2020-04-27", "2020-04-28", "2020-04-29", "2020-04-30", "2020-05-06", "2020-05-07", "2020-05-08", "2020-05-11", "2020-05-12", "2020-05-13", "2020-05-14", "2020-05-15", "2020-05-18", "2020-05-19", "2020-05-20", "2020-05-21", "2020-05-22", "2020-05-25", "2020-05-26", "2020-05-27", "2020-05-28", "2020-05-29", "2020-06-01", "2020-06-02", "2020-06-03", "2020-06-04", "2020-06-05", "2020-06-08", "2020-06-09", "2020-06-10", "2020-06-11", "2020-06-12", "2020-06-15", "2020-06-16", "2020-06-17", "2020-06-18", "2020-06-19", "2020-06-22", "2020-06-23", "2020-06-24", "2020-06-29", "2020-06-30", "2020-07-01", "2020-07-02", "2020-07-03", "2020-07-06", "2020-07-07", "2020-07-08", "2020-07-09", "2020-07-10", "2020-07-13", "2020-07-14", "2020-07-15", "2020-07-16", "2020-07-17", "2020-07-20", "2020-07-21", "2020-07-22", "2020-07-23", "2020-07-24", "2020-07-27", "2020-07-28", "2020-07-29", "2020-07-30", "2020-07-31", "2020-08-03", "2020-08-04", "2020-08-05", "2020-08-06", "2020-08-07", "2020-08-10", "2020-08-11", "2020-08-12", "2020-08-13", "2020-08-14", "2020-08-17", "2020-08-18", "2020-08-19", "2020-08-20", "2020-08-21", "2020-08-24", "2020-08-25", "2020-08-26", "2020-08-27", "2020-08-28", "2020-08-31", "2020-09-01", "2020-09-02", "2020-09-03", "2020-09-04", "2020-09-07", "2020-09-08" ]
[ 7.4266150821233765, 7.402945362273111, 7.363591523087137, 7.384817934572758, 7.380064124174753, 7.379383150931233, 7.368424162238457, 7.313935997646645, 7.288897844348969, 7.235286232632949, 7.1967891123932635, 7.220224520529292, 7.190226347707057, 7.227387297465568, 7.247796140480375, 7.262451236017395, 7.269318864019036, 7.25322045761297, 7.242342311150148, 7.249348950069304, 7.25553611736532, 7.227387297465568, 7.248572846677011, 7.240778574838895, 7.237643819128749, 7.241560748653397, 7.22579998100513, 7.247018830542262, 7.247796140480375, 7.232923074785534, 7.249348950069304, 7.257076963855422, 7.2918762122199725, 7.275384139122664, 7.275384139122664, 7.276139718407485, 7.29558682566896, 7.297067224389853, 7.333382034898224, 7.326941947743734, 7.315389433008474, 7.309562772833838, 7.328376615660017, 7.331954469839835, 7.316840825387213, 7.305170406094668, 7.280661175452284, 7.275384139122664, 7.273113969816902, 7.285162280907598, 7.296327298976928, 7.288151847181442, 7.251673652758768, 7.254764802876762, 7.260918724821579, 7.2578464976861135, 7.280291052313748, 7.274920902808704, 7.299238223980482, 7.316358125901783, 7.315619839434055, 7.317832999285985, 7.319305766883999, 7.321510859291784, 7.325175176320698, 7.311920208891491, 7.281055877607055, 7.274151369097394, 7.260978010888106, 7.2664233553122015, 7.263315321649354, 7.256286795034865, 7.259416716272739, 7.246837962562821, 7.2436683593046, 7.259416716272739, 7.259416716272739, 7.259416716272739, 7.284109342590296, 7.3074625759978025, 7.366728483658436, 7.462357548783417, 7.449520401874338, 7.467446606921484, 7.452745199903192, 7.40864456039712, 7.410661385995379, 7.396457556265099, 7.368130957904516, 7.359686201256321, 7.358979231289522, 7.399857794161897, 7.3834302954651045, 7.377893961607754, 7.349742912123659, 7.3126612307915515, 7.29321412306157, 7.300738612836246, 7.315619839434055, 7.302984916255259, 7.300738612836246, 7.319305766883999, 7.351881969600199, 7.331737351674941, 7.341860385483813, 7.327367378181247, 7.345451085890648, 7.358271761162571, 7.3758098851156815, 7.361804053750114, 7.382049067320828, 7.430608856026584, 7.4279721070221285, 7.424666289168046, 7.390307901709803, 7.380665991064895, 7.381357737167595, 7.390993074061458, 7.3751142266384475, 7.381357737167595, 7.4266510910027534, 7.423340895983961, 7.4273118171478405, 7.439130721415531, 7.411332758298581, 7.415351493815868, 7.414013749161701, 7.446285229230403 ]
[ 7.396492990977406, 7.4033888050073875, 7.398054265419926, 7.383914196347251, 7.376199150771739, 7.3814246603079505, 7.3759713531695485, 7.354321510650421, 7.3243062665833625, 7.27990902903219, 7.241039391312508, 7.217558563244235, 7.202496427427093, 7.212741861030745, 7.222086463464584, 7.245981500282008, 7.259895650603793, 7.261685262294543, 7.2550219973687335, 7.248314035348384, 7.249090315859043, 7.2441635611773565, 7.243903582190206, 7.238951143813432, 7.242342311150148, 7.239995812660074, 7.235023935148402, 7.238166925367111, 7.240256785535725, 7.242602672450863, 7.243383421360781, 7.246500311796623, 7.266272421696914, 7.274880079155474, 7.280911772912301, 7.275636062322936, 7.282414040321922, 7.289643285419542, 7.308832061346963, 7.319255141276721, 7.32526548608027, 7.317324155103987, 7.31780722920547, 7.32334608210423, 7.325744740038139, 7.318048711946942, 7.301004228297805, 7.287156340625363, 7.276391428299744, 7.277900473693191, 7.284912769346439, 7.28989161959581, 7.278905255649424, 7.265000330378725, 7.255793113581419, 7.2578464976861135, 7.266401558561314, 7.271065189434745, 7.28487123137575, 7.296983433882514, 7.310436560282029, 7.316604078167552, 7.317587349127607, 7.31955101740897, 7.322000198168913, 7.31955101740897, 7.306220769043553, 7.289177754328378, 7.2720964025312, 7.267198856714794, 7.263574717080081, 7.262017474583097, 7.259677077936818, 7.254194772291587, 7.249997503825263, 7.249997503825263, 7.254194772291587, 7.259416716272739, 7.2677155237387945, 7.283855242984698, 7.320041360160335, 7.380896626271289, 7.427091603771968, 7.459803265110481, 7.456601222640693, 7.443256207871652, 7.424224686596497, 7.405274159439336, 7.39190588699441, 7.37488225378876, 7.362274114407513, 7.373024405637286, 7.380896626271289, 7.387104250006439, 7.370464157781077, 7.347122300988139, 7.318815107415051, 7.302236731429787, 7.303234246707091, 7.306469271730007, 7.306469271730007, 7.307710725631695, 7.324199363623543, 7.334398560264044, 7.341860385483813, 7.333673478170302, 7.3382567888168975, 7.343777030050242, 7.359921725679133, 7.3653239553395276, 7.373256788880429, 7.39190588699441, 7.413790587486713, 7.42775203901892, 7.414459862916053, 7.398725665668078, 7.384120194773696, 7.384350055481294, 7.382509688711573, 7.382509688711573, 7.394639378020635, 7.41066138599538, 7.4257694431685755, 7.429950325224211, 7.425989928009975, 7.422013763732623, 7.413567396099997, 7.425328327591467 ]
[ 7.3887397969826925, 7.395867798038624, 7.391300961808608, 7.391839312435876, 7.391839312435876, 7.382240102661392, 7.375287582015279, 7.365665527182147, 7.346843088779828, 7.318579720174805, 7.2824640770557565, 7.251983205197245, 7.226911381561895, 7.214135736926524, 7.216703950717629, 7.229921745723839, 7.239839172322904, 7.252137917144072, 7.2550734141985895, 7.255381916181601, 7.25399292129668, 7.245618191023019, 7.244683311712519, 7.2443714909526875, 7.242029759448419, 7.2392124181412205, 7.23889888649998, 7.238585256525818, 7.239995803095876, 7.239055650248572, 7.240622066633684, 7.246863310271151, 7.255998620655384, 7.261531997118909, 7.269927077496057, 7.275232940883953, 7.282914281286994, 7.283964002315985, 7.29573497776963, 7.3060504242293085, 7.313790504542458, 7.316550728674738, 7.322769554980116, 7.3224811601210975, 7.320460077176947, 7.318434914446728, 7.3127716464212655, 7.30223137512796, 7.290388157580355, 7.2839639885868035, 7.28216380533682, 7.283664180712054, 7.279005669141802, 7.2753841114277, 7.2705348934447, 7.262757498697428, 7.261149934653298, 7.265798662180623, 7.274754074105642, 7.28593566822665, 7.297434794296642, 7.304927711034615, 7.313697739806029, 7.318127752916378, 7.319894267126971, 7.31915858769287, 7.311920208891491, 7.302984929725765, 7.2909456570645705, 7.279066141421216, 7.2692123224346235, 7.264248760457552, 7.261289949419193, 7.258478768094621, 7.253932950842614, 7.253147103259144, 7.253775842042637, 7.253775842042637, 7.261289963463225, 7.274151382961957, 7.296230702957253, 7.338689907565669, 7.376644049503765, 7.412674140122782, 7.440435341286277, 7.448356935762291, 7.438085768070551, 7.427575949740154, 7.407702005550641, 7.38893615937375, 7.379003683173983, 7.376783007191323, 7.374139528668787, 7.376088038101516, 7.374139528668787, 7.36518340449665, 7.344016339603371, 7.327367391327281, 7.314585321809607, 7.305076999531363, 7.302685731952945, 7.307909227820684, 7.318275083891979, 7.321510846068533, 7.32926339376995, 7.3344951981658175, 7.339699786166362, 7.340996708452393, 7.349885658394398, 7.353874265079765, 7.364761608074846, 7.382049079767316, 7.3960487619569335, 7.405814202126214, 7.411332758298581, 7.41106427555431, 7.401214634238104, 7.393729053880333, 7.383706312306494, 7.381910851968094, 7.39126699927473, 7.399721981940871, 7.407028202546624, 7.419753582889917, 7.425593020287, 7.423340907926978, 7.421482425257498, 7.425328327591467 ]
[ 7.400280452339083, 7.401647096746183, 7.401480531267748, 7.401380578661913, 7.401113992579677, 7.401213971833706, 7.399512978871281, 7.394090555400762, 7.388064717351549, 7.379485338963337, 7.367976393199091, 7.3573785256882696, 7.3465967507677945, 7.338007544804637, 7.330453346334674, 7.323093903112097, 7.318217693064447, 7.311496628939164, 7.304473151327913, 7.297843536977959, 7.288860550873729, 7.279796138728647, 7.273871258758811, 7.266348713440499, 7.258884422860019, 7.251596239038907, 7.244098582291808, 7.240622080970997, 7.238506837252447, 7.238389191422208, 7.240974182821994, 7.2428109448835025, 7.247873848928214, 7.25027946910494, 7.251673631489164, 7.252369986246033, 7.253722619093887, 7.255960101002728, 7.2606502533287856, 7.26463112123945, 7.267682578773104, 7.271787330909892, 7.2758375275157015, 7.280435584032489, 7.284376067411957, 7.287517315157796, 7.290164743268501, 7.291541618140494, 7.292768043173982, 7.295290486146971, 7.297584829685978, 7.299099170373078, 7.297141176666035, 7.296142228656035, 7.295438668581673, 7.294549251216198, 7.293789205199735, 7.292689860739872, 7.290940251302902, 7.290394405260239, 7.290406218452206, 7.290829385842608, 7.2903605097641835, 7.289818837635803, 7.290248665916536, 7.290592329422337, 7.290611873173467, 7.290551201739595, 7.289958321030141, 7.289034113038933, 7.287397237767369, 7.285826685758655, 7.2862022214965005, 7.2858195906783045, 7.284985151481203, 7.285061617478882, 7.284033105759649, 7.283270561875904, 7.282507436075219, 7.282049280217234, 7.284756983913414, 7.292760820256588, 7.299876144060553, 7.307871999932302, 7.314770115640451, 7.319820723533874, 7.326454551279132, 7.332609088861848, 7.337859583619914, 7.342399806695742, 7.347026873580765, 7.354051955964722, 7.360039467091897, 7.366272209860066, 7.37120962718, 7.373651801223725, 7.375183836198946, 7.37706085839777, 7.378518332292407, 7.378310249961083, 7.375149042990466, 7.367850632990354, 7.362790891159787, 7.355720726002339, 7.3499213385652675, 7.345773588372236, 7.342399816408164, 7.34042051015749, 7.340816685592476, 7.340924703845818, 7.3421121578543165, 7.343765049490301, 7.346131831549339, 7.348600217462304, 7.350670389228975, 7.354051959164692, 7.358377897663866, 7.362826113836241, 7.365745513627667, 7.369566526495045, 7.375809897640068, 7.3809773297985, 7.384775152345426, 7.390136544503121, 7.393558275809011, 7.397853052465134, 7.401214628132997, 7.405611726372696 ]
[ 7.411095672177099, 7.408231855618188, 7.403942849291839, 7.40019149938043, 7.3972739349389425, 7.394124114748951, 7.3918393206526956, 7.391300963863919, 7.388627315869382, 7.384298401968826, 7.378542665593145, 7.373758839442621, 7.368378236567259, 7.363360849778226, 7.358967271208757, 7.355275645361433, 7.350893045787749, 7.345199698742137, 7.339544641270998, 7.333976235308294, 7.32773127965259, 7.320604589967772, 7.314929410322245, 7.309441027633304, 7.303946844852931, 7.298249942637296, 7.2935353394147, 7.288748682597939, 7.284138828150054, 7.279106079450341, 7.272810890814279, 7.267644490291014, 7.265102159121169, 7.261199841184958, 7.257461807143205, 7.253761241536923, 7.251131695852634, 7.250537801896919, 7.252112138206258, 7.25525339467408, 7.2592045478332805, 7.262195996895654, 7.2667808217641685, 7.270306998796559, 7.27263405230011, 7.2740731028854935, 7.274451457200924, 7.275182534082042, 7.276190040088223, 7.277372563344931, 7.278729484770146, 7.2807112976728146, 7.280811539168637, 7.281262497004175, 7.282013642537409, 7.282539109130755, 7.284301353752981, 7.28520959102426, 7.286903146506258, 7.28964744682175, 7.291838708415102, 7.293853330519419, 7.294778045519179, 7.296320202296477, 7.29798527320521, 7.29917260632068, 7.2986933498981, 7.29793911650534, 7.295524039628543, 7.293502063573792, 7.291771756540387, 7.290009772797761, 7.2876990324658735, 7.284852089494578, 7.282420700114091, 7.280894473903852, 7.280193712368262, 7.2796680870628405, 7.2800341473341295, 7.280789420241173, 7.283255733124308, 7.289609982201876, 7.296606499821113, 7.304153928462523, 7.310881665522867, 7.316013629021946, 7.320482416828808, 7.324589800777985, 7.32690498221618, 7.328364445882071, 7.329821782617571, 7.332633293575015, 7.33480920469073, 7.336715276734764, 7.337534495536691, 7.337558580241956, 7.337943854489211, 7.3387861230045885, 7.340516560318902, 7.341668523148008, 7.342843120405795, 7.344829599288256, 7.347790018662014, 7.350456431235606, 7.353542487084105, 7.355673421940808, 7.358389692745222, 7.361521945138715, 7.364480317921294, 7.366237107303821, 7.366751845918139, 7.365605016754817, 7.364831921945093, 7.363283934871574, 7.3610750789212585, 7.360110113767583, 7.359097073105791, 7.35890848768891, 7.359144214434207, 7.3598746125065375, 7.362203614103384, 7.363025701428865, 7.364550647350161, 7.366681671133478, 7.368761475369002, 7.372163948087984, 7.376111199417643, 7.38094274070001 ]
[ 7.4497586665793785, 7.449462332844322, 7.448424471236032, 7.447534017714667, 7.446770140379599, 7.446080027056187, 7.4448685245859005, 7.442899360473247, 7.440007781801577, 7.436346656043801, 7.431756706364734, 7.427502713766953, 7.422730574936719, 7.4183942533302085, 7.414707783897417, 7.411040673535379, 7.40756980551118, 7.403665862475166, 7.399412828380647, 7.395309252262749, 7.3914131436333035, 7.386623011973685, 7.3817645198350075, 7.376893689242187, 7.3718617593838625, 7.367425027339209, 7.362587590031838, 7.358155814898467, 7.353366444416474, 7.348600859882091, 7.344341714447482, 7.3404067419197645, 7.33693016346782, 7.333108564103906, 7.3298093124006165, 7.326403376157984, 7.323958298809331, 7.323394124229551, 7.322697469565478, 7.321856032340766, 7.320652749640241, 7.319532395496866, 7.318869228965357, 7.31791591139688, 7.316732050642663, 7.315498379383445, 7.31340248828665, 7.31080379169658, 7.308368982478881, 7.306074842832058, 7.3035304991744825, 7.300856864976335, 7.2980159713303925, 7.2954510127337, 7.293040375660353, 7.290425379352896, 7.2889290048573745, 7.286980702456428, 7.285521942509849, 7.2843906531249925, 7.2823700561623, 7.280834770861113, 7.28005018056023, 7.278914193788123, 7.277928795043346, 7.27672467578914, 7.275195260094526, 7.274519293489172, 7.274053644569468, 7.2745605880619415, 7.275620724213654, 7.276199582496098, 7.277294622560187, 7.277605988870386, 7.277539348468752, 7.277489604771217, 7.277326706465731, 7.277427825593525, 7.278113940855103, 7.279082451156223, 7.280995169810562, 7.285170538227979, 7.288740204268462, 7.292773713507496, 7.296551820757071, 7.299416430472407, 7.30255551003201, 7.305093533491492, 7.307104069384382, 7.309193310401885, 7.311010573917366, 7.313431285960682, 7.314993923444533, 7.316721695904033, 7.317955389253277, 7.31854976734858, 7.3185111650970125, 7.318571165000015, 7.318273319498135, 7.317875266310201, 7.31763343857208, 7.317795290686427, 7.31819582349767, 7.318192155121495, 7.3186137489537995, 7.318982771506052, 7.32005583432285, 7.321432289159539, 7.323148362358052, 7.324425649659119, 7.325874986603512, 7.328329231488861, 7.3313009366007496, 7.334155912719768, 7.336293261512493, 7.338304914200057, 7.339976119848403, 7.3418963585432, 7.343154513710845, 7.344243635385191, 7.346143765510475, 7.34794495536526, 7.349790491121938, 7.351810717833651, 7.353269871034415, 7.355010948131861, 7.357209609179208, 7.360086562956343 ]
[ 8.762815824302507, 9.80508125170683, 2.2911154438746024, 2.204054498597401, 1.4767245719997675, 1.218872694122389, -0.8240472546478586, -12.376474014630517, -23.263935495044464, -38.127018168789576, -51.55045345450303, -52.52133467358475, -54.71291111537553, -45.864945259658725, -33.243661882819296, -19.818559332134896, -7.941616158148747, -1.8196712871499017, 1.3537279563461766, 5.714378349424862, 10.438218551609722, 8.987403151064115, 12.500301620172962, 13.756207149670715, 14.33632033108465, 15.683803953008862, 13.922427731930597, 16.821972692680546, 18.829764760468336, 17.34369055387667, 19.279629773480465, 21.682271808764312, 29.218235862717947, 30.03504173098672, 29.594565598652693, 28.461027438464406, 30.37109381978364, 30.675372459391603, 36.57553985081485, 37.36948916108878, 33.860790732072786, 28.876748131730597, 27.90093569563045, 26.498875158108884, 21.219951462328613, 14.436147823573368, 4.663071367836608, -2.859129503981105, -8.012337247290017, -8.744879860836678, -6.787629492827616, -6.854402051414784, -13.326180043425644, -16.197280247019428, -16.066749962306407, -15.697152925005868, -10.492385567411112, -7.609683681216191, -0.7884082664422589, 6.8700646277288016, 11.234437386608198, 13.846682172733294, 15.050503244303693, 15.415881217541987, 15.4849149705104, 12.0693343602589, 3.361234706793091, -3.67967059809361, -10.43202766715141, -13.224083414025092, -14.916511060174038, -16.50567790946673, -16.066601716985044, -17.17741524352816, -17.461445286031385, -13.77086474306629, -10.585910129995277, -7.86070520738944, -1.0129953796902846, 7.92022218189571, 24.902876554241615, 54.62973604531288, 67.55832796557893, 75.92978364857302, 73.60439573132317, 58.292095760051964, 45.43134311350673, 31.276096295011115, 14.145487387042948, 0.1261599443532475, -9.649343967419952, -7.726195332321325, -10.318000481576362, -13.312495936889235, -20.90768231586442, -32.4998041591695, -42.37192565178642, -45.449343061392455, -42.58568248510562, -41.29563162881632, -38.981047920253985, -32.088153654430585, -19.77909667911981, -15.022347096730588, -9.261354155598248, -7.970901977625072, -3.153773122693732, 2.636301363286706, 9.718825841284309, 10.839811536306996, 15.08589888867425, 27.128495979564374, 32.59260588874203, 33.4309728719457, 24.72993764858861, 15.693853913972013, 9.011732416131863, 5.9773845414200935, 0.13052649676494354, -2.637343258896422, 4.8965445401134104, 8.2761416579093, 10.41501213707096, 13.34120100077429, 8.072797524609726, 4.729370889387205, 1.6230844774807593, 6.053184309240038 ]
000001.SZ
[ 7.431924657538838, 7.440435364767461, 7.418688196991894, 7.437824373745557, 7.441087048712731, 7.4469331132729, 7.455317513842335, 7.486925708285698, 7.473771738842561, 7.455317513842335, 7.459163707064686, 7.425989928009974 ]
[ "2020-09-09", "2020-09-10", "2020-09-11", "2020-09-14", "2020-09-15", "2020-09-16", "2020-09-17", "2020-09-18", "2020-09-21", "2020-09-22", "2020-09-23", "2020-09-24" ]
[ "2020-08-24", "2020-08-25", "2020-08-26", "2020-08-27", "2020-08-28", "2020-08-31", "2020-09-01", "2020-09-02", "2020-09-03", "2020-09-04", "2020-09-07", "2020-09-08", "2020-09-09", "2020-09-10", "2020-09-11", "2020-09-14", "2020-09-15", "2020-09-16", "2020-09-17", "2020-09-18", "2020-09-21", "2020-09-22", "2020-09-23", "2020-09-24", "2020-09-25", "2020-09-28", "2020-09-29", "2020-09-30", "2020-10-09", "2020-10-12", "2020-10-13", "2020-10-14", "2020-10-15", "2020-10-16", "2020-10-19", "2020-10-20", "2020-10-21", "2020-10-22", "2020-10-23", "2020-10-26", "2020-10-27", "2020-10-28", "2020-10-29", "2020-10-30", "2020-11-02", "2020-11-03", "2020-11-04", "2020-11-05", "2020-11-06", "2020-11-09", "2020-11-10", "2020-11-11", "2020-11-12", "2020-11-13", "2020-11-16", "2020-11-17", "2020-11-18", "2020-11-19", "2020-11-20", "2020-11-23", "2020-11-24", "2020-11-25", "2020-11-26", "2020-11-27", "2020-11-30", "2020-12-01", "2020-12-02", "2020-12-03", "2020-12-04", "2020-12-07", "2020-12-08", "2020-12-09", "2020-12-10", "2020-12-11", "2020-12-14", "2020-12-15", "2020-12-16", "2020-12-17", "2020-12-18", "2020-12-21", "2020-12-22", "2020-12-23", "2020-12-24", "2020-12-25", "2020-12-28", "2020-12-29", "2020-12-30", "2020-12-31", "2021-01-04", "2021-01-05", "2021-01-06", "2021-01-07", "2021-01-08", "2021-01-11", "2021-01-12", "2021-01-13", "2021-01-14", "2021-01-15", "2021-01-18", "2021-01-19", "2021-01-20", "2021-01-21", "2021-01-22", "2021-01-25", "2021-01-26", "2021-01-27", "2021-01-28", "2021-01-29", "2021-02-01", "2021-02-02", "2021-02-03", "2021-02-04", "2021-02-05", "2021-02-08", "2021-02-09", "2021-02-10", "2021-02-18", "2021-02-19", "2021-02-22", "2021-02-23", "2021-02-24", "2021-02-25", "2021-02-26", "2021-03-01", "2021-03-02", "2021-03-03", "2021-03-04", "2021-03-05" ]
[ 7.381357737167595, 7.390993074061458, 7.3751142266384475, 7.381357737167595, 7.4266510910027534, 7.423340895983961, 7.4273118171478405, 7.439130721415531, 7.411332758298581, 7.415351493815868, 7.414013749161701, 7.446285229230403, 7.431924657538838, 7.440435364767461, 7.418688196991894, 7.437824373745557, 7.441087048712731, 7.4469331132729, 7.455317513842335, 7.486925708285698, 7.473771738842561, 7.455317513842335, 7.459163707064686, 7.425989928009974, 7.430608856026584, 7.438477760898558, 7.404598726117237, 7.429291320899367, 7.429950305450311, 7.476290654573353, 7.486303231437305, 7.4844335288214685, 7.516961672552991, 7.549050008855781, 7.571028905271314, 7.5744555528271995, 7.595330766447724, 7.575595113041532, 7.6075395850147, 7.583536184926951, 7.586920262629583, 7.579573557080316, 7.587483172311082, 7.586357086634885, 7.579573557080316, 7.598118588165466, 7.6179649144239745, 7.583536184926951, 7.58014061634539, 7.591414692689689, 7.606435822214899, 7.589731647704905, 7.581273720126529, 7.553717451420117, 7.564716110047446, 7.590853992373703, 7.625577754909341, 7.646484483127218, 7.647014803453786, 7.686521008663828, 7.673180608590156, 7.657563424674936, 7.680386010916869, 7.69059018109111, 7.692618597599785, 7.708200721556189, 7.687030567397687, 7.682435210395854, 7.6700766412580075, 7.649662432779582, 7.639029690446118, 7.639029690446118, 7.635817715579173, 7.628822784289859, 7.648074696525291, 7.6406318413784335, 7.654936706584503, 7.651775453115619, 7.6201459109207015, 7.615779101520837, 7.594772258193877, 7.600343303243332, 7.614684400787738, 7.60256307994846, 7.646484483127218, 7.6633180883123355, 7.664881824380903, 7.672147053996998, 7.633133126066323, 7.609743412887277, 7.683458191538636, 7.700691277077614, 7.698175575163072, 7.724525564304618, 7.75449398307059, 7.740105245618491, 7.7141678839195835, 7.75449398307059, 7.832336469834525, 7.816350355111828, 7.822152619521663, 7.811414285475815, 7.802376718424289, 7.823042307314375, 7.817692308772719, 7.848937979183744, 7.837170585591309, 7.8493711648136, 7.9106834179278875, 7.857566160474121, 7.9268453855908545, 7.912717988285484, 7.926043453719016, 7.9208151985181035, 7.911904642157934, 7.8804971168352225, 7.90044789569367, 7.8817557815599955, 7.8181392401835526, 7.797827120095752, 7.808260390971677, 7.805096558702672, 7.772427442520274, 7.7756961697304385, 7.784976978998821, 7.845900453307973, 7.841981445051502, 7.816350355111828 ]
[ 7.384120194773696, 7.384350055481294, 7.382509688711573, 7.382509688711573, 7.394639378020635, 7.41066138599538, 7.4257694431685755, 7.429950325224211, 7.425989928009975, 7.422013763732623, 7.413567396099997, 7.425328327591467, 7.430828296301833, 7.439565791681834, 7.43038940711717, 7.432362873583161, 7.432581909613866, 7.441955280995615, 7.4477962868050955, 7.463207535245716, 7.472088948761687, 7.472088948761687, 7.462782632324187, 7.446933093831982, 7.438695461780701, 7.431705477483145, 7.424666289168046, 7.424224686596497, 7.4213495265697, 7.4454207109023205, 7.464481142725396, 7.482351910672772, 7.4960110560561555, 7.517162960481044, 7.545926215976943, 7.564908012391203, 7.580329547652884, 7.581839833377515, 7.592908324755814, 7.588982717504501, 7.5927217385054595, 7.583347841578455, 7.584665483748306, 7.584477369938354, 7.584477369938354, 7.588045782185858, 7.598675247813018, 7.599972860932483, 7.594027111745526, 7.585041656040429, 7.5927217553090305, 7.595888962944213, 7.592535117434179, 7.575025486707253, 7.566633288578572, 7.569884092320275, 7.5940270949638755, 7.621234668807196, 7.639742058413874, 7.660183308311559, 7.6690398251882455, 7.6724916753859125, 7.6704219923186265, 7.676275002027694, 7.687879240099929, 7.6971675015022205, 7.695990144899383, 7.692618597599785, 7.67987306964742, 7.667482613877526, 7.653006033064811, 7.642586514381544, 7.637960178056878, 7.634565803959778, 7.637603414230263, 7.639207834028921, 7.647898141575229, 7.6491334674127645, 7.642408955737603, 7.629362567825517, 7.610293624189972, 7.60367109001189, 7.603301878632387, 7.605883483618947, 7.621416010542698, 7.637781812053624, 7.658262747448535, 7.666789726962327, 7.6568636597855235, 7.638673308046828, 7.642586498395331, 7.665402511189712, 7.694137184047992, 7.707868146223317, 7.725996526580991, 7.739783129652915, 7.736394661855525, 7.736394661855525, 7.768209020022854, 7.8016198811852755, 7.823634993066719, 7.816648718225817, 7.812013887642992, 7.8123135607047605, 7.814408734463129, 7.829984211458861, 7.834683194880716, 7.845175861576841, 7.866262501414829, 7.872911740424556, 7.898800458761432, 7.899487218618218, 7.921889899320301, 7.919873899050741, 7.919604790060255, 7.904554677646324, 7.897700641218531, 7.887608630957314, 7.867397411729445, 7.833217147127084, 7.808109970668293, 7.803737556451148, 7.795392155560052, 7.784514988228672, 7.777714338118683, 7.802679265765385, 7.824671335300202, 7.834829697342473 ]
[ 7.401214634238104, 7.393729053880333, 7.383706312306494, 7.381910851968094, 7.39126699927473, 7.399721981940871, 7.407028202546624, 7.419753582889917, 7.425593020287, 7.423340907926978, 7.421482425257498, 7.425328327591467, 7.423871276012942, 7.4296867874738535, 7.430345511555757, 7.435075511638525, 7.43402633358878, 7.437039768777875, 7.4400441387055, 7.453774919630701, 7.460953512682675, 7.463759627800304, 7.466176776894196, 7.460442456579314, 7.449132737982754, 7.441998658175276, 7.431924657538838, 7.425857631025853, 7.426651067195658, 7.435992627053467, 7.445766596247586, 7.4615919542538665, 7.4791795515213835, 7.50297544681513, 7.522141485097451, 7.539767292419569, 7.5617179673328145, 7.573200468059976, 7.584891200716691, 7.587370635993789, 7.589843928762144, 7.586695030290339, 7.589057635769922, 7.584778351988533, 7.583988064285295, 7.586244382922894, 7.593989832291967, 7.5932067937203644, 7.591975058617653, 7.594325236957363, 7.596000564863248, 7.590292977496491, 7.589843938873343, 7.584665490524102, 7.579346622872108, 7.57616444242094, 7.583536174751771, 7.596892912038961, 7.615450826966925, 7.639777670708733, 7.655988221923206, 7.662274256271455, 7.6690398251882455, 7.677715776804614, 7.6789490778926535, 7.686011190147484, 7.6918077246662975, 7.692213243322403, 7.688150674316763, 7.679667816365654, 7.665818893636556, 7.656198405620755, 7.646802718622095, 7.63849507883876, 7.638174168851459, 7.63849507883876, 7.641698498525495, 7.644891679504401, 7.643189907760351, 7.6367823676462, 7.6277422676962745, 7.616763298777603, 7.609192908602877, 7.60566246273043, 7.611942444031787, 7.625794437623687, 7.638708952002679, 7.650191118489962, 7.656093324025651, 7.648921802895943, 7.653041163470261, 7.660392593364421, 7.665714808810309, 7.684071515093263, 7.712580121946258, 7.723838391749602, 7.726486358083687, 7.737686860393418, 7.759907870355695, 7.772520992780776, 7.788941415814049, 7.807718747560564, 7.816976826950315, 7.815096200515507, 7.8153650723037025, 7.820816626001663, 7.825972649695183, 7.835327581948511, 7.853261383258773, 7.861082316851585, 7.876964434405815, 7.891934397424271, 7.907092446511053, 7.909134343313818, 7.919685532785182, 7.910520455723665, 7.9080730732054665, 7.899212568796033, 7.879068719923734, 7.856534714799156, 7.842155943607943, 7.822686535187861, 7.800468390431064, 7.791973246618667, 7.789401363843301, 7.7971884991620115, 7.804734335023717, 7.813391621892369 ]
[ 7.358377897663866, 7.362826113836241, 7.365745513627667, 7.369566526495045, 7.375809897640068, 7.3809773297985, 7.384775152345426, 7.390136544503121, 7.393558275809011, 7.397853052465134, 7.401214628132997, 7.405611726372696, 7.408409026175518, 7.412305442170265, 7.41411412553582, 7.414482160368095, 7.415150967238787, 7.4162869145680625, 7.419553910222786, 7.42493115713512, 7.429554984636857, 7.4327461433266615, 7.436876215204083, 7.439032798635596, 7.439228619914075, 7.439978918499801, 7.438869582489912, 7.438379777096088, 7.439293883194168, 7.442356574100734, 7.445993529816014, 7.447936472688902, 7.452294339231256, 7.457947337014341, 7.465827295916063, 7.472920199107882, 7.4809652431159845, 7.487578897821953, 7.495507337729914, 7.5005229651971455, 7.506337824749995, 7.5126043878430115, 7.519072987805928, 7.526965831554264, 7.534233176609734, 7.542066615190129, 7.552377797373874, 7.559723833728113, 7.566815245804681, 7.572372408079948, 7.578211301454734, 7.583253661689108, 7.586357063805221, 7.586582390022141, 7.586272552431208, 7.58708918908578, 7.588636152560387, 7.5922551289152915, 7.594297285831777, 7.599648618812222, 7.604086290768193, 7.608035861226553, 7.612793257954856, 7.618128645662284, 7.623869923944052, 7.629524473620016, 7.633052479347669, 7.637986921380632, 7.642417848009181, 7.64526355604635, 7.6468557440470395, 7.649239282872845, 7.651854632504334, 7.655383739025792, 7.6593456991675515, 7.661725812198471, 7.66316160127332, 7.6634224299324325, 7.662117594030408, 7.6586122137271175, 7.65477888103229, 7.651986540671065, 7.648710100717648, 7.644307028344692, 7.641938336787796, 7.639590728087272, 7.638441593768304, 7.637906662762677, 7.6360321475827995, 7.634046688104326, 7.636326944882036, 7.639510595685295, 7.64271076909371, 7.64765088602105, 7.653251957949737, 7.658402543894901, 7.661438399779363, 7.666781059716269, 7.677998547114585, 7.6883796184551345, 7.699937224006821, 7.710517216568822, 7.719853244225207, 7.7307622193397085, 7.739307825661877, 7.74871541406311, 7.75732330986695, 7.766187253009191, 7.780092108696031, 7.791881515142211, 7.80416811200728, 7.814759998994392, 7.826083481801958, 7.835832555826089, 7.843659785026725, 7.850431673330973, 7.859325789873528, 7.865417570817793, 7.8647354276285055, 7.8638607513865235, 7.863198902478976, 7.862899858645782, 7.861510270809941, 7.859282906829459, 7.8577379743699085, 7.857587645836396, 7.857823867348706, 7.85621216052593 ]
[ 7.359097073105791, 7.35890848768891, 7.359144214434207, 7.3598746125065375, 7.362203614103384, 7.363025701428865, 7.364550647350161, 7.366681671133478, 7.368761475369002, 7.372163948087984, 7.376111199417643, 7.38094274070001, 7.384786641178726, 7.389302150828831, 7.393114113410257, 7.397002382086378, 7.399970920248322, 7.403765050037319, 7.407522380057149, 7.4128305209484076, 7.417087978891677, 7.420285848501763, 7.423053511704151, 7.425129760094395, 7.426717167395533, 7.426981490795753, 7.426210352339729, 7.426364626816835, 7.427664000237383, 7.430850219900616, 7.434354307933807, 7.437475729883105, 7.442237281072196, 7.447947257346598, 7.453002715731088, 7.458267576555649, 7.4641629034026735, 7.468904956573763, 7.475703480501527, 7.481434635426336, 7.487299021560686, 7.491850314122301, 7.49712041780892, 7.502056474472537, 7.507395145930745, 7.512786321619666, 7.5187716477401905, 7.5233022563854215, 7.527434041291695, 7.530953527603522, 7.535409643209659, 7.5398263161176065, 7.543812143971629, 7.547840700588079, 7.552086329535541, 7.556971764752456, 7.564025039531654, 7.5710670540160425, 7.5780598233979, 7.585079250248768, 7.591265184831726, 7.596911494558653, 7.6023597871242075, 7.607153395006253, 7.6113015609698, 7.61588851556392, 7.619019662406158, 7.622612025644104, 7.624728734368614, 7.62691310720752, 7.628624773882567, 7.630567115404236, 7.632146980937086, 7.633527317146156, 7.635764073432737, 7.637157280384359, 7.638388115469124, 7.640614037778307, 7.641893922901683, 7.642675269094426, 7.642302429402406, 7.642639766236313, 7.6437042944842295, 7.6452281457598295, 7.647845162650219, 7.650208728601709, 7.651511592194357, 7.65237336540578, 7.651916191022231, 7.64936272009295, 7.649715310755749, 7.651194836095128, 7.651810660040498, 7.653006033064811, 7.655217219119591, 7.656356001005255, 7.657301080460626, 7.659851834209385, 7.665766849453656, 7.671698814219574, 7.678161315894757, 7.684173700657496, 7.6899131329948345, 7.696612618435014, 7.702465246448357, 7.709695838675836, 7.715984126823225, 7.72279034173941, 7.732881147344131, 7.740958344219216, 7.752237471952793, 7.762682588110314, 7.773128797320419, 7.7836057767895745, 7.792401258278951, 7.799482524795398, 7.807191847365507, 7.813960139017859, 7.819597821648646, 7.825174320741887, 7.829012303717036, 7.832233676255784, 7.834478081759697, 7.836044711014755, 7.8369952043190985, 7.840365822013379, 7.844363705482517, 7.846305988940375 ]
[ 7.339976119848403, 7.3418963585432, 7.343154513710845, 7.344243635385191, 7.346143765510475, 7.34794495536526, 7.349790491121938, 7.351810717833651, 7.353269871034415, 7.355010948131861, 7.357209609179208, 7.360086562956343, 7.362896560753776, 7.365768930489735, 7.368294480242283, 7.3712562020124315, 7.3742207866594445, 7.377465924687386, 7.380896617964062, 7.3846602826147825, 7.388169460102042, 7.391335484269732, 7.394195705900694, 7.396116914129482, 7.397183919301379, 7.39676406382899, 7.395991977205697, 7.395321595110282, 7.394923697763248, 7.396105556779332, 7.397433479939664, 7.3989635118546255, 7.40155355679359, 7.404880220560691, 7.408633370701042, 7.411780087539549, 7.415596588107672, 7.419098945540786, 7.4236613712846005, 7.42829106020752, 7.433249656591977, 7.437933301255555, 7.442530060507846, 7.447267663707125, 7.451886261369377, 7.456569156735523, 7.461134449106846, 7.46531873375044, 7.469274485694714, 7.473635141808677, 7.477997793197607, 7.4818412601949005, 7.4852545522510034, 7.488366297438919, 7.491365141510408, 7.494087326255635, 7.497489930510904, 7.501330909148281, 7.505686614121463, 7.510935117078981, 7.515884222202031, 7.52036772285601, 7.525500018257925, 7.53071531001035, 7.5352811888871996, 7.540180381622789, 7.544585869504321, 7.548708821370187, 7.5529896081712105, 7.556817039935227, 7.560456443812109, 7.563612082623763, 7.566910991755103, 7.569950914384224, 7.573638019637158, 7.576904073046002, 7.580367328780732, 7.583677418314865, 7.586300721991613, 7.5883738060365635, 7.590283615316969, 7.592553785310217, 7.595005006199302, 7.5977194942784525, 7.6011115276858146, 7.604676494736984, 7.608724748015403, 7.6125463217328075, 7.615669697675189, 7.617737441817482, 7.620917239168966, 7.624421455258225, 7.627390866046001, 7.630342499068184, 7.633500443803943, 7.636326946490696, 7.6383435436201355, 7.641405270328629, 7.645458293001701, 7.649556659706923, 7.653699747156269, 7.657729573276729, 7.66144711502404, 7.6655673547253675, 7.669670687687496, 7.674084145682487, 7.677938575020555, 7.68254607047052, 7.688422012735532, 7.69302376635178, 7.698779904735094, 7.704461381554221, 7.710508923888504, 7.7168086001175284, 7.722732997443292, 7.727628377785242, 7.732378208068946, 7.7364269932905145, 7.739267537625991, 7.741127269415232, 7.743376862620944, 7.745805556259696, 7.747309508269496, 7.748707433613506, 7.75023094195607, 7.752587405516058, 7.755200083572512, 7.757418275229176 ]
[ 9.011732416131863, 5.9773845414200935, 0.13052649676494354, -2.637343258896422, 4.8965445401134104, 8.2761416579093, 10.41501213707096, 13.34120100077429, 8.072797524609726, 4.729370889387205, 1.6230844774807593, 6.053184309240038, 4.89753356907579, 5.251089042417249, 0.0001390884869820752, 0.2994002282373742, 0.6593575373774243, 1.6039290252856304, 3.4286970394939758, 10.94598900439361, 11.54884582910745, 6.626044268981417, 3.4436541864227195, -6.567963305723765, -12.099425748323391, -13.79657320390718, -21.899516246699733, -21.06988488550836, -19.73951113189741, -8.056649919109617, 1.5835557798301352, 6.741496514293701, 16.741583804568137, 29.356007986847196, 40.613058906726735, 45.801058026665984, 51.202598610379965, 46.133003172446124, 47.70080143467645, 39.064094867457854, 31.34026654087731, 21.829074342264875, 15.473339423235274, 9.12550904118504, 1.677207633301407, 0.3039744707596128, 3.2350005805519686, -5.187479637208895, -12.335452083872894, -14.596587709093313, -12.650787190754158, -16.220377180112976, -20.89675381945797, -30.651408549338214, -33.51138796881391, -27.99668607779907, -15.04865061876265, -1.4876898804854477, 6.363885660507407, 20.841182791569608, 24.207662419415158, 19.81150294242876, 21.223770157635485, 22.752528824114762, 21.954505430073738, 23.516810619485057, 16.07616590684188, 8.023406412247823, -2.135235482513963, -15.202464182936836, -26.680067464018236, -33.66408502829594, -38.23919054441893, -41.96962043511135, -37.934262736255306, -36.243415070930155, -30.216855361051884, -26.39715697473811, -31.612839032620748, -34.917629001135, -41.024014587078575, -41.669367493203126, -36.49524855594434, -34.665050143061734, -20.348709867061892, -5.855566637497229, 3.891603907366939, 11.703374760534981, 5.39296163740682, -5.056580496061583, 8.255132690634458, 20.860845369206334, 26.787921063822782, 36.37796876384584, 48.953908738792684, 49.59064471930301, 39.33774088046131, 41.983579599092266, 64.81089280929459, 69.74522821559681, 69.99209823469968, 61.88420793436478, 49.390641465658604, 44.04526699926143, 35.1392788493616, 36.15258160689069, 29.357288249350688, 25.752597575182705, 41.00304861237265, 28.484205400344422, 40.82236155000692, 39.36953256342423, 38.89738738689394, 32.456067052387084, 21.261435566193654, -0.027928405691568514, -8.952913879130278, -22.821480738685835, -53.46682700034589, -78.44192584220153, -88.73685046262855, -93.34071997735828, -102.99468300118534, -104.01758205339604, -97.49740360714722, -69.92736530581104, -51.00155186025971, -45.31479936679624 ]
000001.SZ
[ 7.782664860037286, 7.747325515186783, 7.725506446197338, 7.7672691618582785, 7.777093806603256, 7.782664860037286, 7.7854387702902175, 7.763972727025134, 7.788665352047674, 7.728931931822954, 7.780347382790274, 7.765386833787297 ]
[ "2021-03-08", "2021-03-09", "2021-03-10", "2021-03-11", "2021-03-12", "2021-03-15", "2021-03-16", "2021-03-17", "2021-03-18", "2021-03-19", "2021-03-22", "2021-03-23" ]
[ "2021-03-01", "2021-03-02", "2021-03-03", "2021-03-04", "2021-03-05", "2021-03-08", "2021-03-09", "2021-03-10", "2021-03-11", "2021-03-12", "2021-03-15", "2021-03-16", "2021-03-17", "2021-03-18", "2021-03-19", "2021-03-22", "2021-03-23", "2021-03-24", "2021-03-25", "2021-03-26", "2021-03-29", "2021-03-30", "2021-03-31", "2021-04-01", "2021-04-02", "2021-04-06", "2021-04-07", "2021-04-08", "2021-04-09", "2021-04-12", "2021-04-13", "2021-04-14", "2021-04-15", "2021-04-16", "2021-04-19", "2021-04-20", "2021-04-21", "2021-04-22", "2021-04-23", "2021-04-26", "2021-04-27", "2021-04-28", "2021-04-29", "2021-04-30", "2021-05-06", "2021-05-07", "2021-05-10", "2021-05-11", "2021-05-12", "2021-05-13", "2021-05-14", "2021-05-17", "2021-05-18", "2021-05-19", "2021-05-20", "2021-05-21", "2021-05-24", "2021-05-25", "2021-05-26", "2021-05-27", "2021-05-28", "2021-05-31", "2021-06-01", "2021-06-02", "2021-06-03", "2021-06-04", "2021-06-07", "2021-06-08", "2021-06-09", "2021-06-10", "2021-06-11", "2021-06-15", "2021-06-16", "2021-06-17", "2021-06-18", "2021-06-21", "2021-06-22", "2021-06-23", "2021-06-24", "2021-06-25", "2021-06-28", "2021-06-29", "2021-06-30", "2021-07-01", "2021-07-02", "2021-07-05", "2021-07-06", "2021-07-07", "2021-07-08", "2021-07-09", "2021-07-12", "2021-07-13", "2021-07-14", "2021-07-15", "2021-07-16", "2021-07-19", "2021-07-20", "2021-07-21", "2021-07-22", "2021-07-23", "2021-07-26", "2021-07-27", "2021-07-28", "2021-07-29", "2021-07-30", "2021-08-02", "2021-08-03", "2021-08-04", "2021-08-05", "2021-08-06", "2021-08-09", "2021-08-10", "2021-08-11", "2021-08-12", "2021-08-13", "2021-08-16", "2021-08-17", "2021-08-18", "2021-08-19", "2021-08-20", "2021-08-23", "2021-08-24", "2021-08-25", "2021-08-26", "2021-08-27", "2021-08-30", "2021-08-31", "2021-09-01" ]
[ 7.7756961697304385, 7.784976978998821, 7.845900453307973, 7.841981445051502, 7.816350355111828, 7.782664860037286, 7.747325515186783, 7.725506446197338, 7.7672691618582785, 7.777093806603256, 7.782664860037286, 7.7854387702902175, 7.763972727025134, 7.788665352047674, 7.728931931822954, 7.780347382790274, 7.765386833787297, 7.731858789536851, 7.742517813722751, 7.761138542828112, 7.777559251811249, 7.797827120095752, 7.801468444976876, 7.790963654582897, 7.778024480480784, 7.786361713611386, 7.784515015970612, 7.780811274681036, 7.7686786180625464, 7.740105245618491, 7.743962522351229, 7.738654905971129, 7.72354371933787, 7.718620026388763, 7.761611429550958, 7.786822866034252, 7.845900453307973, 7.844595809930498, 7.857995625376936, 7.842853672750282, 7.842853672750282, 7.860568548744801, 7.870794434949441, 7.857995625376936, 7.866971966497281, 7.8901065606204215, 7.882174946920485, 7.86824775956757, 7.869097384928562, 7.8485046058227725, 7.867113546261382, 7.879048912136201, 7.891680659042102, 7.879048912136201, 7.888327749027939, 7.874377006382775, 7.873951210285647, 7.920548643042954, 7.937077937849187, 7.928242553360121, 7.916475317655318, 7.9041548332672775, 7.892517114245941, 7.8912621689222995, 7.886226466441327, 7.918106646669223, 7.90827855045114, 7.917699072944613, 7.922579100593336, 7.9041548332672775, 7.869255333362646, 7.862816160982834, 7.864537339512616, 7.857634817632385, 7.83796205203368, 7.816091053919827, 7.851991201246578, 7.859364929592548, 7.8567686572294475, 7.868827350415011, 7.843685173812512, 7.824181001744612, 7.836636654992799, 7.861954478776902, 7.800170772124875, 7.811568205829546, 7.843685173812512, 7.833537266053325, 7.7863201350767035, 7.775099812514162, 7.769914798649751, 7.76802264202074, 7.750830249794624, 7.79142099578509, 7.778385454351997, 7.772274960256151, 7.743093275900172, 7.7357850825934475, 7.732356245435612, 7.718522015169667, 7.651659069940541, 7.594750927606956, 7.594187716026062, 7.605949253029031, 7.5908017183778504, 7.608729349370465, 7.602044107613855, 7.5975622873727495, 7.5902362775286, 7.600365765547622, 7.665394088955254, 7.699942538253289, 7.703989051794608, 7.7080193019547245, 7.7080193019547245, 7.711031343440509, 7.696896814336222, 7.744063661361164, 7.730391599510492, 7.684105644564533, 7.677907296015477, 7.681011272722909, 7.670626963320844, 7.633408419499177, 7.62960924843788, 7.592496125112737, 7.597000657402677, 7.601484989838358 ]
[ 7.784514988228672, 7.777714338118683, 7.802679265765385, 7.824671335300202, 7.834829697342473, 7.813960145752105, 7.782510539649845, 7.752110198879223, 7.746845765113022, 7.756872098345681, 7.775696183724275, 7.7817384968314345, 7.777404127478367, 7.779418855329255, 7.760823118122238, 7.7663284477803645, 7.758454391405291, 7.759402566881179, 7.746685816469102, 7.745245010833515, 7.7605076223082365, 7.778954289009741, 7.792340129689561, 7.796762552588549, 7.790198140498363, 7.7851309469875085, 7.782973457170933, 7.7838986637103105, 7.778024480480784, 7.7633435926804655, 7.750995805224107, 7.740910067391181, 7.735424407238234, 7.726975938014947, 7.7347770474350375, 7.756080011955174, 7.798738678030813, 7.8261499693159635, 7.849515518333632, 7.848504618833947, 7.84792650840464, 7.848793568278632, 7.858138752254054, 7.863134830696648, 7.865268386013521, 7.871783074678407, 7.8797971735011085, 7.880217198289314, 7.873193711102083, 7.861995069645941, 7.861614770541894, 7.864967917185196, 7.8793313530738045, 7.883277248245722, 7.886366699420366, 7.880601376232395, 7.8789076617469345, 7.889865910677429, 7.910881472373703, 7.928645853275573, 7.927300863160241, 7.916339256408874, 7.904430272501322, 7.89599490721576, 7.8900056092850575, 7.898629957335308, 7.9042925623676465, 7.914705051469063, 7.916203176647249, 7.914841335234088, 7.8989069223371855, 7.878907649125387, 7.865539984348096, 7.861667073455701, 7.853441330479618, 7.837373207930864, 7.8354570697062025, 7.842660337631742, 7.856046257529931, 7.861667086296738, 7.856479757388418, 7.845731648488936, 7.83486676146412, 7.841047791335876, 7.833241575096603, 7.8249267562195355, 7.818644958061245, 7.82968655304632, 7.821491617837207, 7.798641252083344, 7.77713504388925, 7.77101689501252, 7.76295934564758, 7.770229803264632, 7.773688390869591, 7.780725717629499, 7.764702760233027, 7.750509073579834, 7.737088232430233, 7.728915581562543, 7.701461898453235, 7.65625840268507, 7.613898280192987, 7.5983106537132, 7.597000657402677, 7.601857753103855, 7.600552398277787, 7.602789112026845, 7.596626062108142, 7.59606388918429, 7.619223794187387, 7.656081898910543, 7.689924608019494, 7.703989066828756, 7.706677689194171, 7.709024324164197, 7.705334274090501, 7.71752648306257, 7.723979722678213, 7.7198478268366575, 7.6977437847266375, 7.681011272722909, 7.676524641843618, 7.661890231097942, 7.64472015446784, 7.618674186085433, 7.606505897585397, 7.597000657402677 ]
[ 7.791973246618667, 7.789401363843301, 7.7971884991620115, 7.804734335023717, 7.813391621892369, 7.814737581540244, 7.8075381345422175, 7.7836828693802085, 7.768302965732843, 7.760192004185228, 7.760192004185228, 7.767833182750383, 7.775323153221724, 7.779604624231627, 7.770179834708424, 7.769710949720121, 7.765669406853323, 7.759339377455313, 7.7500077556569025, 7.756396950336512, 7.755826440295093, 7.762462164631188, 7.776348668539481, 7.785900365050965, 7.78921741995733, 7.790963662851982, 7.788297118034128, 7.784145241877457, 7.77969749713693, 7.772240341016329, 7.763784028278299, 7.754589208913103, 7.74309593031114, 7.733027103159036, 7.737396249930237, 7.746173736753481, 7.768396877244425, 7.7927068534425805, 7.820103352784372, 7.835942296615427, 7.846856103348793, 7.849804170671481, 7.855071659083148, 7.855071659083148, 7.859883075151698, 7.869352116546003, 7.873672868709445, 7.873165515073051, 7.875362208581559, 7.871726607302114, 7.867085385171902, 7.866451462725986, 7.87119066191131, 7.873184731415744, 7.881080738825236, 7.882517464504274, 7.881503525738841, 7.8874037451393715, 7.899183820545257, 7.907208023205777, 7.915495248625276, 7.921361320860944, 7.915822040174071, 7.9066311036205414, 7.898186641333868, 7.898519144901723, 7.899349916738961, 7.9044027393739675, 7.910662539236801, 7.914186991523557, 7.904567971054604, 7.895605996218364, 7.884963581758953, 7.871819444997543, 7.858500236179753, 7.847977943959465, 7.8457900465167585, 7.844738156139507, 7.844562736065032, 7.850771490405908, 7.8561618750072455, 7.850684319595569, 7.846140441336723, 7.8471908584713015, 7.833537266053325, 7.827130975455954, 7.831050803908804, 7.830428225130127, 7.815278455927822, 7.8103889117785075, 7.802186167982469, 7.786877857919309, 7.770103813325778, 7.7711427727835485, 7.771803373353553, 7.772274960256151, 7.767359555273581, 7.764417680576583, 7.7525628640632265, 7.740565814448961, 7.716829044170221, 7.688114098144683, 7.660028208020663, 7.6341665344059235, 7.607729412775259, 7.5989089438093425, 7.60036577555299, 7.601037440431752, 7.597899134071735, 7.599805708330285, 7.611501748093477, 7.631673449117703, 7.653147325541726, 7.676351682530912, 7.697201822670499, 7.706207703672466, 7.7056031015311595, 7.713734450088092, 7.718223459587561, 7.713534464723835, 7.707013247675112, 7.703888089389703, 7.689036836564401, 7.669582576793192, 7.658761444036204, 7.641931047120522, 7.625031069210264, 7.610947884883527 ]
[ 7.859282906829459, 7.8577379743699085, 7.857587645836396, 7.857823867348706, 7.85621216052593, 7.84984745237103, 7.844574061244015, 7.83462459975958, 7.827279652995593, 7.819612692205387, 7.812448375521814, 7.805865844578124, 7.799922492501073, 7.794058042836288, 7.786292528633082, 7.784376356303899, 7.782757447092866, 7.778977514780805, 7.7758593490426735, 7.775299844518941, 7.775393118064713, 7.77604578520326, 7.773712878523484, 7.771046708379924, 7.769077603083859, 7.76926530355983, 7.771116960401584, 7.773829650051756, 7.773899708947616, 7.77207659742545, 7.770156401589848, 7.767833193328611, 7.765857743840734, 7.762391289169113, 7.763996311865053, 7.764326436985382, 7.76851428383189, 7.774249921413636, 7.780161726057667, 7.784330135610493, 7.7876754315699985, 7.7909407034732805, 7.794561404582159, 7.798009487221877, 7.802558257812912, 7.807921901270233, 7.812920108910114, 7.817334633864263, 7.822352878316, 7.827611668337339, 7.833620506735907, 7.840450720783943, 7.848562578683401, 7.856174034093076, 7.862300501597773, 7.866533990292697, 7.8679263663791215, 7.87177355350054, 7.875823707901929, 7.880126910052454, 7.883800366100601, 7.885974354693026, 7.887055245105537, 7.888696758821197, 7.88964747000005, 7.8910669027355675, 7.8923767026173, 7.894847940210865, 7.897521417554093, 7.900242229960971, 7.900345935354819, 7.899557503756673, 7.898228213112034, 7.897188474199212, 7.894751252999414, 7.891973501693433, 7.890906297733626, 7.887844857251937, 7.883783447711094, 7.8807635407434145, 7.877119083598321, 7.873162978762422, 7.870388637485958, 7.868912969308342, 7.864709300303563, 7.859364919939573, 7.856075159278564, 7.851773515937087, 7.844913549364571, 7.838469646299449, 7.833581608194652, 7.8289146219123005, 7.823330136679507, 7.820009364551073, 7.817060805011862, 7.814917084717885, 7.809548948406817, 7.803420877594801, 7.7972320298041, 7.789708165397628, 7.780445175598646, 7.7696784800531775, 7.758101443565616, 7.745493302249284, 7.735467180598841, 7.725512447328091, 7.713359454769798, 7.701436584390898, 7.69169777630984, 7.682946389587526, 7.677518617138645, 7.673909678410563, 7.671435622171342, 7.666914453959522, 7.6631092244040016, 7.6597908125629, 7.657334424442994, 7.657783891414956, 7.657678151959085, 7.655878875527447, 7.657202187177645, 7.661425054977532, 7.665131732085986, 7.666442863783375, 7.668275564915898, 7.667516710018386, 7.667281085865948, 7.66746435493289 ]
[ 7.836044711014755, 7.8369952043190985, 7.840365822013379, 7.844363705482517, 7.846305988940375, 7.844711855016052, 7.842548467807004, 7.839535168110087, 7.838134606870456, 7.837331317066278, 7.836030080840223, 7.8349908002069695, 7.832233674933323, 7.830646349948988, 7.826785113420747, 7.822345463077528, 7.81930032655544, 7.812702992036619, 7.806920763298101, 7.80119580199736, 7.796168948550412, 7.7921261357412615, 7.789355393467368, 7.785484955707487, 7.781862069863397, 7.780780370564223, 7.7803318951268166, 7.7794033755855745, 7.778179508619121, 7.777124852806284, 7.776084617761218, 7.774561128025724, 7.770429824150929, 7.766265694498584, 7.764397164815791, 7.764538604056017, 7.767927160953052, 7.7719596132736015, 7.775105494584548, 7.77737310531211, 7.779449821068471, 7.78206282852946, 7.785746527960085, 7.78814365200366, 7.792783250368777, 7.796595160322623, 7.8005896665379595, 7.805126742163991, 7.809342853931261, 7.812238644112169, 7.815250550616603, 7.8180183824823875, 7.8211088335711665, 7.824082635518934, 7.827788006184034, 7.830726061553816, 7.833699388052129, 7.83842971955289, 7.844115261428856, 7.850314376417547, 7.855941528100779, 7.861262818814096, 7.866595389389368, 7.871998140163057, 7.875951723011127, 7.880220212147558, 7.882291172786379, 7.884722746138326, 7.886885577086952, 7.888900073455419, 7.889751354741357, 7.889824199538439, 7.889620179276036, 7.889608528780153, 7.888676321531075, 7.886291987370465, 7.8853044797492196, 7.885014640005222, 7.884612574203053, 7.885272441823777, 7.884514175571208, 7.882742646359793, 7.880939777680307, 7.880375714151232, 7.877536468777929, 7.8755115884689015, 7.874518891796745, 7.871606026957719, 7.866613149246783, 7.861566470422937, 7.856754196798696, 7.852295912848577, 7.847701078553797, 7.844387278680528, 7.840827696693715, 7.835929078710035, 7.83045787750136, 7.824389861066365, 7.817999585345414, 7.811825052892743, 7.8048974769543795, 7.796557349127852, 7.788069733252025, 7.78008658864181, 7.772322112895135, 7.765778979903888, 7.7577108345666765, 7.749175065866653, 7.740452248979615, 7.731488986971055, 7.725380692999118, 7.721072654036608, 7.716413655783708, 7.710897664913834, 7.707684058482583, 7.704140486814209, 7.6988944945013635, 7.695625050082976, 7.693637839513679, 7.690487587009287, 7.6873102699776155, 7.68429445209389, 7.6815448842724665, 7.676092176636812, 7.670974857685954, 7.664886797460996, 7.659975454678789, 7.655446214620506 ]
[ 7.748707433613506, 7.75023094195607, 7.752587405516058, 7.755200083572512, 7.757418275229176, 7.759236687544011, 7.7607679124743445, 7.762099906057381, 7.764114227013855, 7.766336283894718, 7.76874903804775, 7.770921796444881, 7.772840523841631, 7.774957767065543, 7.776138982907245, 7.778613454707068, 7.780896322552052, 7.7829271722822, 7.785046282777344, 7.787260766020914, 7.789907091700834, 7.792263706471657, 7.794431778925217, 7.796397299023365, 7.7980398846678485, 7.800377433596053, 7.80300444226921, 7.804515438829721, 7.805571779611259, 7.806212585049552, 7.806513998681391, 7.806265338790212, 7.806009079002031, 7.806076918726692, 7.806189974482063, 7.805428483212033, 7.8059336953778375, 7.80631808906947, 7.807116552175278, 7.807801517287768, 7.80814006331268, 7.808876944775777, 7.809260208980682, 7.809620793898244, 7.8099286907700645, 7.809553194171712, 7.809988757008156, 7.808922042028412, 7.808132541929881, 7.806732466022561, 7.805755262335209, 7.80515605782622, 7.805358143344476, 7.804970006665592, 7.805088663810082, 7.806065005159578, 7.807371610512152, 7.809351998020133, 7.811690727047331, 7.814389053511574, 7.816810001975994, 7.818851327152791, 7.819668138609172, 7.8205286856474165, 7.821729190432637, 7.824051255509206, 7.826743167590048, 7.829929778828762, 7.832556571744531, 7.834690567345736, 7.836120621123169, 7.837394376366275, 7.839031464637785, 7.8401624288941445, 7.841878780956456, 7.8424489269875455, 7.8438438799712165, 7.845868238562421, 7.847685738300669, 7.849422136790057, 7.850481924477441, 7.850904076833988, 7.851471706633327, 7.85262523638181, 7.852971569275586, 7.8533695219886335, 7.854317404451742, 7.855155450367662, 7.8554274733730605, 7.855956249539191, 7.856347945003537, 7.856789416472989, 7.857192857680564, 7.858288001353879, 7.8585439140790365, 7.858319838450916, 7.856710323867772, 7.85501124173623, 7.85303562395596, 7.851104949292856, 7.8482241685358, 7.844277718633294, 7.8401334643871925, 7.836346191849104, 7.83219055119463, 7.827849809233729, 7.823541295508926, 7.81939963046318, 7.815127940145919, 7.811333974877027, 7.8081095330834325, 7.805171246602032, 7.802056512940689, 7.799222752015404, 7.79621216714465, 7.793492561130235, 7.790557239492336, 7.787481716536229, 7.783860898205939, 7.779681073909944, 7.77561685371598, 7.771819102541241, 7.768070004050488, 7.763775962546241, 7.759503198865071, 7.754060421788254, 7.7488453070169125, 7.743481547425223 ]
[ -104.01758205339604, -97.49740360714722, -69.92736530581104, -51.00155186025971, -45.31479936679624, -50.38867290138149, -61.96799781720357, -72.62444879332841, -63.2689194739318, -51.07118496616634, -38.89067366503566, -28.12127454187909, -26.10714186711649, -15.59468482303506, -25.64224926186649, -14.824630513110428, -11.305706748107184, -17.906195542372323, -17.422639700714456, -10.075042992453604, 0.6456353272436246, 14.19267992948177, 23.66616287227317, 25.641989001608458, 22.047727350483044, 21.620340117588825, 20.03279523512672, 17.18868005848961, 11.115623430242543, -1.5073350103659102, -7.932328366654964, -12.81068520157826, -19.269465658655264, -23.359831938913537, -11.666020088094669, 4.3737740614491685, 33.34228682671704, 49.68509552109167, 61.9634868593694, 61.55481253253967, 58.03607379335533, 58.43143831072023, 58.71663342259338, 51.13016789057824, 46.11968381104586, 47.70040554222757, 42.73217272659892, 31.837921635551865, 22.68870171879267, 7.974238108118044, 3.4700801592365735, 3.4517232580076893, 6.523773589998257, 2.7857996665130997, 2.397335327796199, -3.7336692268202682, -8.562820300842077, 3.8389432739493827, 16.23934940812383, 18.9521731225515, 14.407629580035518, 5.376853960568042, -5.718952851775242, -13.943072982649483, -21.19005790350093, -14.682553721585279, -14.289735213063835, -11.003454027998572, -7.622182021688872, -12.483810524281665, -27.657003183830312, -38.72090287200356, -43.82674589276287, -47.68768790176533, -54.599974110555095, -63.50939649718995, -54.488026262781716, -43.71922701034896, -35.60564775982875, -24.643525547549647, -24.69973443692343, -29.602859597665955, -26.934097433806944, -15.312362547599662, -26.795262285186297, -28.668942570450632, -17.642134334871535, -12.638337180434206, -23.21415904522447, -31.51951155013282, -36.03747694819101, -36.862646595851814, -39.817228483166716, -26.43290884116834, -19.73418355213478, -15.389271927286657, -19.569266178438156, -22.257591784451037, -22.676491161092756, -24.59921688553962, -41.87855283699284, -64.0677037917632, -73.31125417710072, -70.646360415125, -67.35305424425681, -55.256742204991326, -44.43652229310882, -34.31066835435453, -25.78688989103526, -14.226921275032225, 13.233418703010386, 41.618976427748834, 60.57328281629316, 72.48460151889702, 78.049072710817, 80.02298395843448, 74.60356659673639, 82.23501479665927, 79.88821959156869, 62.085652155702135, 46.81561403130151, 36.398023139911146, 25.770851294536413, 8.368074523358501, -3.3886285461261423, -19.55358627746928, -26.875678636532896, -28.210143006373215 ]
000001.SZ
[ 7.630152864719577, 7.610393724644651, 7.632866570591173, 7.674793654629925, 7.6742737782904396, 7.662241179271078, 7.741635886395086, 7.723979722678213, 7.681527659072754, 7.689241762780579, 7.666442884856001, 7.637193259689102 ]
[ "2021-09-02", "2021-09-03", "2021-09-06", "2021-09-07", "2021-09-08", "2021-09-09", "2021-09-10", "2021-09-13", "2021-09-14", "2021-09-15", "2021-09-16", "2021-09-17" ]
[ "2021-06-11", "2021-06-15", "2021-06-16", "2021-06-17", "2021-06-18", "2021-06-21", "2021-06-22", "2021-06-23", "2021-06-24", "2021-06-25", "2021-06-28", "2021-06-29", "2021-06-30", "2021-07-01", "2021-07-02", "2021-07-05", "2021-07-06", "2021-07-07", "2021-07-08", "2021-07-09", "2021-07-12", "2021-07-13", "2021-07-14", "2021-07-15", "2021-07-16", "2021-07-19", "2021-07-20", "2021-07-21", "2021-07-22", "2021-07-23", "2021-07-26", "2021-07-27", "2021-07-28", "2021-07-29", "2021-07-30", "2021-08-02", "2021-08-03", "2021-08-04", "2021-08-05", "2021-08-06", "2021-08-09", "2021-08-10", "2021-08-11", "2021-08-12", "2021-08-13", "2021-08-16", "2021-08-17", "2021-08-18", "2021-08-19", "2021-08-20", "2021-08-23", "2021-08-24", "2021-08-25", "2021-08-26", "2021-08-27", "2021-08-30", "2021-08-31", "2021-09-01", "2021-09-02", "2021-09-03", "2021-09-06", "2021-09-07", "2021-09-08", "2021-09-09", "2021-09-10", "2021-09-13", "2021-09-14", "2021-09-15", "2021-09-16", "2021-09-17", "2021-09-22", "2021-09-23", "2021-09-24", "2021-09-27", "2021-09-28", "2021-09-29", "2021-09-30", "2021-10-08", "2021-10-11", "2021-10-12", "2021-10-13", "2021-10-14", "2021-10-15", "2021-10-18", "2021-10-19", "2021-10-20", "2021-10-21", "2021-10-22", "2021-10-25", "2021-10-26", "2021-10-27", "2021-10-28", "2021-10-29", "2021-11-01", "2021-11-02", "2021-11-03", "2021-11-04", "2021-11-05", "2021-11-08", "2021-11-09", "2021-11-10", "2021-11-11", "2021-11-12", "2021-11-15", "2021-11-16", "2021-11-17", "2021-11-18", "2021-11-19", "2021-11-22", "2021-11-23", "2021-11-24", "2021-11-25", "2021-11-26", "2021-11-29", "2021-11-30", "2021-12-01", "2021-12-02", "2021-12-03", "2021-12-06", "2021-12-07", "2021-12-08", "2021-12-09", "2021-12-10", "2021-12-13", "2021-12-14", "2021-12-15", "2021-12-16", "2021-12-17" ]
[ 7.869255333362646, 7.862816160982834, 7.864537339512616, 7.857634817632385, 7.83796205203368, 7.816091053919827, 7.851991201246578, 7.859364929592548, 7.8567686572294475, 7.868827350415011, 7.843685173812512, 7.824181001744612, 7.836636654992799, 7.861954478776902, 7.800170772124875, 7.811568205829546, 7.843685173812512, 7.833537266053325, 7.7863201350767035, 7.775099812514162, 7.769914798649751, 7.76802264202074, 7.750830249794624, 7.79142099578509, 7.778385454351997, 7.772274960256151, 7.743093275900172, 7.7357850825934475, 7.732356245435612, 7.718522015169667, 7.651659069940541, 7.594750927606956, 7.594187716026062, 7.605949253029031, 7.5908017183778504, 7.608729349370465, 7.602044107613855, 7.5975622873727495, 7.5902362775286, 7.600365765547622, 7.665394088955254, 7.699942538253289, 7.703989051794608, 7.7080193019547245, 7.7080193019547245, 7.711031343440509, 7.696896814336222, 7.744063661361164, 7.730391599510492, 7.684105644564533, 7.677907296015477, 7.681011272722909, 7.670626963320844, 7.633408419499177, 7.62960924843788, 7.592496125112737, 7.597000657402677, 7.601484989838358, 7.630152864719577, 7.610393724644651, 7.632866570591173, 7.674793654629925, 7.6742737782904396, 7.662241179271078, 7.741635886395086, 7.723979722678213, 7.681527659072754, 7.689241762780579, 7.666442884856001, 7.637193259689102, 7.607062249025295, 7.5902362775286, 7.571394706497506, 7.5839950819626205, 7.60650588101186, 7.616472760815497, 7.604277507654292, 7.643112018948771, 7.68307526617392, 7.680494619580428, 7.6923108554599, 7.67323316758287, 7.696388305734345, 7.677389036285928, 7.691799963250396, 7.674793654629925, 7.713534473658628, 7.715532485238261, 7.719516527573166, 7.716031353857216, 7.709526434319736, 7.699435531155812, 7.6882166656743385, 7.682559678575076, 7.618124308512482, 7.609839257141924, 7.6009255092764345, 7.587971260813434, 7.5754211510128195, 7.581715919425216, 7.574272406325121, 7.627431774605216, 7.62306255093288, 7.631781991178216, 7.620322072321095, 7.6142664621327105, 7.597000657402677, 7.616472760815497, 7.614818480995863, 7.601484989838358, 7.6009255092764345, 7.5902362775286, 7.584564112691119, 7.580574336197036, 7.576568628831794, 7.587971260813434, 7.585132769013051, 7.588537983483943, 7.613714138376417, 7.633408419499177, 7.633949974965934, 7.6463257239651785, 7.629065336476779, 7.62306255093288, 7.584564112691119, 7.582856150016512, 7.592496125112737, 7.5839950819626205 ]
[ 7.8989069223371855, 7.878907649125387, 7.865539984348096, 7.861667073455701, 7.853441330479618, 7.837373207930864, 7.8354570697062025, 7.842660337631742, 7.856046257529931, 7.861667086296738, 7.856479757388418, 7.845731648488936, 7.83486676146412, 7.841047791335876, 7.833241575096603, 7.8249267562195355, 7.818644958061245, 7.82968655304632, 7.821491617837207, 7.798641252083344, 7.77713504388925, 7.77101689501252, 7.76295934564758, 7.770229803264632, 7.773688390869591, 7.780725717629499, 7.764702760233027, 7.750509073579834, 7.737088232430233, 7.728915581562543, 7.701461898453235, 7.65625840268507, 7.613898280192987, 7.5983106537132, 7.597000657402677, 7.601857753103855, 7.600552398277787, 7.602789112026845, 7.596626062108142, 7.59606388918429, 7.619223794187387, 7.656081898910543, 7.689924608019494, 7.703989066828756, 7.706677689194171, 7.709024324164197, 7.705334274090501, 7.71752648306257, 7.723979722678213, 7.7198478268366575, 7.6977437847266375, 7.681011272722909, 7.676524641843618, 7.661890231097942, 7.64472015446784, 7.618674186085433, 7.606505897585397, 7.597000657402677, 7.609654349779811, 7.614082404556034, 7.624521097253853, 7.639708519430887, 7.660836694076444, 7.670452993284307, 7.6933317663411085, 7.709861059324644, 7.7160313390030275, 7.698420820730485, 7.679115540623053, 7.664519290428662, 7.637193259689102, 7.611686320800032, 7.589670499920179, 7.581906031180192, 7.587404182999886, 7.602416662557847, 7.609099455521744, 7.621419194547745, 7.64400575391792, 7.66905998667051, 7.68530645832914, 7.682043809640802, 7.687361599354605, 7.682387741589304, 7.688558481481278, 7.6813555752943925, 7.693501816869864, 7.701461898453235, 7.716197588107768, 7.717028359945007, 7.7150333378871485, 7.708354401642157, 7.699097413774563, 7.690095238875968, 7.663468505378654, 7.637373128762837, 7.609654349779811, 7.599618952866348, 7.588160187178185, 7.581715902435686, 7.577141848753073, 7.5947509443764645, 7.608544253185081, 7.627431774605216, 7.625067485828801, 7.62214990859352, 7.610578462341707, 7.609284448979319, 7.609469408220643, 7.610947884883527, 7.605763641494632, 7.597562304095179, 7.5919316586261205, 7.58513276901305, 7.5805743532059715, 7.581715902435686, 7.5832359551100605, 7.587215113738502, 7.595876433540525, 7.61205530141241, 7.627068392766461, 7.6379125258870655, 7.636473427522167, 7.632866570591173, 7.612424178879793, 7.597000657402677, 7.586647623752774, 7.586458377563334 ]
[ 7.904567971054604, 7.895605996218364, 7.884963581758953, 7.871819444997543, 7.858500236179753, 7.847977943959465, 7.8457900465167585, 7.844738156139507, 7.844562736065032, 7.850771490405908, 7.8561618750072455, 7.850684319595569, 7.846140441336723, 7.8471908584713015, 7.833537266053325, 7.827130975455954, 7.831050803908804, 7.830428225130127, 7.815278455927822, 7.8103889117785075, 7.802186167982469, 7.786877857919309, 7.770103813325778, 7.7711427727835485, 7.771803373353553, 7.772274960256151, 7.767359555273581, 7.764417680576583, 7.7525628640632265, 7.740565814448961, 7.716829044170221, 7.688114098144683, 7.660028208020663, 7.6341665344059235, 7.607729412775259, 7.5989089438093425, 7.60036577555299, 7.601037440431752, 7.597899134071735, 7.599805708330285, 7.611501748093477, 7.631673449117703, 7.653147325541726, 7.676351682530912, 7.697201822670499, 7.706207703672466, 7.7056031015311595, 7.713734450088092, 7.718223459587561, 7.713534464723835, 7.707013247675112, 7.703888089389703, 7.689036836564401, 7.669582576793192, 7.658761444036204, 7.641931047120522, 7.625031069210264, 7.610947884883527, 7.610282845829481, 7.606394600089771, 7.614487325976436, 7.630261562233348, 7.644827283305045, 7.6512334550685654, 7.677803665554792, 7.6958795384199075, 7.697201813588578, 7.700145223862292, 7.700955682403875, 7.6800810955516585, 7.656752463342367, 7.638703174590482, 7.615039242684932, 7.598235857316527, 7.59193165189938, 7.593849626684337, 7.596663517910221, 7.611058680089601, 7.631130649344261, 7.6460048226004265, 7.661188002701375, 7.674585727235917, 7.68513499913693, 7.684002672893108, 7.686266044668078, 7.682765936301401, 7.6908797812659175, 7.69475932015312, 7.703181057968024, 7.708019292970517, 7.7148336240363315, 7.712033338584145, 7.706610547789557, 7.699232683509671, 7.6800810955516585, 7.6603446507982484, 7.6406411539045465, 7.620431863241584, 7.598572457193612, 7.591253840969186, 7.584108924184299, 7.589557295861737, 7.596663517910221, 7.607951715055465, 7.615590825386826, 7.623390917939087, 7.61735390928256, 7.616031890327421, 7.612608545185046, 7.608840400559775, 7.606171951351151, 7.604835056735287, 7.598460269822944, 7.591592808909504, 7.586609784142542, 7.583995112474154, 7.582970111782264, 7.5837674196686935, 7.590462482131602, 7.601932299075267, 7.611169463021458, 7.623390917939087, 7.631347800730654, 7.633191715166731, 7.623609766130641, 7.613493123428355, 7.602602912951347, 7.59351142299955 ]
[ 7.900345935354819, 7.899557503756673, 7.898228213112034, 7.897188474199212, 7.894751252999414, 7.891973501693433, 7.890906297733626, 7.887844857251937, 7.883783447711094, 7.8807635407434145, 7.877119083598321, 7.873162978762422, 7.870388637485958, 7.868912969308342, 7.864709300303563, 7.859364919939573, 7.856075159278564, 7.851773515937087, 7.844913549364571, 7.838469646299449, 7.833581608194652, 7.8289146219123005, 7.823330136679507, 7.820009364551073, 7.817060805011862, 7.814917084717885, 7.809548948406817, 7.803420877594801, 7.7972320298041, 7.789708165397628, 7.780445175598646, 7.7696784800531775, 7.758101443565616, 7.745493302249284, 7.735467180598841, 7.725512447328091, 7.713359454769798, 7.701436584390898, 7.69169777630984, 7.682946389587526, 7.677518617138645, 7.673909678410563, 7.671435622171342, 7.666914453959522, 7.6631092244040016, 7.6597908125629, 7.657334424442994, 7.657783891414956, 7.657678151959085, 7.655878875527447, 7.657202187177645, 7.661425054977532, 7.665131732085986, 7.666442863783375, 7.668275564915898, 7.667516710018386, 7.667281085865948, 7.66746435493289, 7.66934744596742, 7.669817666346543, 7.6682232495462825, 7.666940643903679, 7.665420330466439, 7.663082929222816, 7.664869299332257, 7.665551480824288, 7.664764306474795, 7.661872687512183, 7.658550162965913, 7.656196631484654, 7.652695766902308, 7.648222321918814, 7.643380216131451, 7.640990664104326, 7.639861022952506, 7.641017544260469, 7.641366927757423, 7.643407032133604, 7.646085055206731, 7.64958244859484, 7.652589490405252, 7.652509773245406, 7.653651764057251, 7.6544212096400654, 7.6517654477362, 7.649182603196969, 7.650860881508741, 7.652244009015337, 7.655004533362895, 7.6590254891017695, 7.664134122424775, 7.66947808466054, 7.675079464491557, 7.679796700287563, 7.680339569262805, 7.680029396487114, 7.67987427170396, 7.677285340520276, 7.672139396895381, 7.667385817164808, 7.661662062836343, 7.659395026614795, 7.655719960860825, 7.6534393981584685, 7.649848921020263, 7.646833614446158, 7.64093689682053, 7.6358431635286, 7.630424564508348, 7.624511983364491, 7.618894068031254, 7.6132720522140875, 7.607951712573026, 7.602714639052479, 7.60064569158001, 7.5995535752065155, 7.5987687573176395, 7.598796796689259, 7.600701666884586, 7.6033009932589275, 7.606283281917018, 7.607256869944652, 7.607562661078548, 7.607117843960334, 7.605336604176217, 7.603775411161585, 7.603552183421074, 7.60193229657784 ]
[ 7.889751354741357, 7.889824199538439, 7.889620179276036, 7.889608528780153, 7.888676321531075, 7.886291987370465, 7.8853044797492196, 7.885014640005222, 7.884612574203053, 7.885272441823777, 7.884514175571208, 7.882742646359793, 7.880939777680307, 7.880375714151232, 7.877536468777929, 7.8755115884689015, 7.874518891796745, 7.871606026957719, 7.866613149246783, 7.861566470422937, 7.856754196798696, 7.852295912848577, 7.847701078553797, 7.844387278680528, 7.840827696693715, 7.835929078710035, 7.83045787750136, 7.824389861066365, 7.817999585345414, 7.811825052892743, 7.8048974769543795, 7.796557349127852, 7.788069733252025, 7.78008658864181, 7.772322112895135, 7.765778979903888, 7.7577108345666765, 7.749175065866653, 7.740452248979615, 7.731488986971055, 7.725380692999118, 7.721072654036608, 7.716413655783708, 7.710897664913834, 7.707684058482583, 7.704140486814209, 7.6988944945013635, 7.695625050082976, 7.693637839513679, 7.690487587009287, 7.6873102699776155, 7.68429445209389, 7.6815448842724665, 7.676092176636812, 7.670974857685954, 7.664886797460996, 7.659975454678789, 7.655446214620506, 7.651942715751506, 7.648284586860973, 7.6476617279173915, 7.650292887961321, 7.652917143165838, 7.654757102956128, 7.65983477649257, 7.663696259538508, 7.666285619184601, 7.669269055181471, 7.671705025210948, 7.672868715691863, 7.6709922500821826, 7.667420724380722, 7.663117987744612, 7.659043087425921, 7.655658153234506, 7.652474338454693, 7.649386986533039, 7.645862158743435, 7.644184395523835, 7.6440593436848, 7.6445594604314735, 7.644291572193185, 7.645184254045974, 7.646664349463194, 7.648764815652922, 7.65146401735905, 7.6553578964995275, 7.65916628274747, 7.662188547247594, 7.665708844800856, 7.668275567253013, 7.669112255171817, 7.669582584573403, 7.6702615601811726, 7.666093399058492, 7.6622762673152875, 7.659641312256246, 7.656329001780012, 7.653395151364876, 7.651623608952573, 7.650594673884754, 7.651783175080683, 7.653412849052121, 7.654933843854432, 7.655375559485096, 7.655304897778767, 7.655075213138363, 7.654209006309694, 7.651942715751506, 7.649333671994467, 7.6462900701574545, 7.643558975099144, 7.63983411008746, 7.636635429314048, 7.632794300267549, 7.629899209039564, 7.625522596335415, 7.621163303736287, 7.617464005235752, 7.614542524451678, 7.611870819882128, 7.609987128689537, 7.607914666452068, 7.605837898534946, 7.604723568132511, 7.603831208234307, 7.603552182589946, 7.603421942976486 ]
[ 7.836120621123169, 7.837394376366275, 7.839031464637785, 7.8401624288941445, 7.841878780956456, 7.8424489269875455, 7.8438438799712165, 7.845868238562421, 7.847685738300669, 7.849422136790057, 7.850481924477441, 7.850904076833988, 7.851471706633327, 7.85262523638181, 7.852971569275586, 7.8533695219886335, 7.854317404451742, 7.855155450367662, 7.8554274733730605, 7.855956249539191, 7.856347945003537, 7.856789416472989, 7.857192857680564, 7.858288001353879, 7.8585439140790365, 7.858319838450916, 7.856710323867772, 7.85501124173623, 7.85303562395596, 7.851104949292856, 7.8482241685358, 7.844277718633294, 7.8401334643871925, 7.836346191849104, 7.83219055119463, 7.827849809233729, 7.823541295508926, 7.81939963046318, 7.815127940145919, 7.811333974877027, 7.8081095330834325, 7.805171246602032, 7.802056512940689, 7.799222752015404, 7.79621216714465, 7.793492561130235, 7.790557239492336, 7.787481716536229, 7.783860898205939, 7.779681073909944, 7.77561685371598, 7.771819102541241, 7.768070004050488, 7.763775962546241, 7.759503198865071, 7.754060421788254, 7.7488453070169125, 7.743481547425223, 7.738414058023545, 7.733394286380287, 7.729366809276665, 7.7260968998004405, 7.722774980362186, 7.719383997115117, 7.717659286604275, 7.716039664740673, 7.713042684445422, 7.710019969599807, 7.70666929339149, 7.702608331869033, 7.698556188815149, 7.694606462255522, 7.69012083328008, 7.685306450670307, 7.682009404560263, 7.678641049389094, 7.67444708340209, 7.671053115648795, 7.669216791762214, 7.667542888872103, 7.666163301774199, 7.664493027607831, 7.663529821984996, 7.661486508770754, 7.65993149614802, 7.658197928619162, 7.6576693408172325, 7.657307978546349, 7.657078753575035, 7.657034665946436, 7.658021762941302, 7.659746841986051, 7.661284580585032, 7.662539379791914, 7.6629689840620925, 7.662986515474116, 7.662968984062092, 7.662819958957467, 7.662591994137574, 7.662302580581249, 7.660845468721236, 7.6596325160377825, 7.65827719206679, 7.6569905763740325, 7.655516866342205, 7.653890619624657, 7.652235144320487, 7.650044291234321, 7.6480710795603954, 7.646699985152993, 7.64542513967067, 7.643925340733476, 7.642512760067497, 7.641662461740853, 7.6408114397916265, 7.640739742192704, 7.640551510432835, 7.64034531068115, 7.640076290987459, 7.640452897977443, 7.640470827801195, 7.6399866008698565, 7.639223916723063, 7.638568440687197, 7.635879191753961, 7.633480655134901, 7.631989944694037, 7.630225326186022 ]
[ -27.657003183830312, -38.72090287200356, -43.82674589276287, -47.68768790176533, -54.599974110555095, -63.50939649718995, -54.488026262781716, -43.71922701034896, -35.60564775982875, -24.643525547549647, -24.69973443692343, -29.602859597665955, -26.934097433806944, -15.312362547599662, -26.795262285186297, -28.668942570450632, -17.642134334871535, -12.638337180434206, -23.21415904522447, -31.51951155013282, -36.03747694819101, -36.862646595851814, -39.817228483166716, -26.43290884116834, -19.73418355213478, -15.389271927286657, -19.569266178438156, -22.257591784451037, -22.676491161092756, -24.59921688553962, -41.87855283699284, -64.0677037917632, -73.31125417710072, -70.646360415125, -67.35305424425681, -55.256742204991326, -44.43652229310882, -34.31066835435453, -25.78688989103526, -14.226921275032225, 13.233418703010386, 41.618976427748834, 60.57328281629316, 72.48460151889702, 78.049072710817, 80.02298395843448, 74.60356659673639, 82.23501479665927, 79.88821959156869, 62.085652155702135, 46.81561403130151, 36.398023139911146, 25.770851294536413, 8.368074523358501, -3.3886285461261423, -19.55358627746928, -26.875678636532896, -28.210143006373215, -19.371948411999725, -17.14785777682664, -8.147266664418552, 10.075828612820644, 21.673000301087768, 25.317079485427357, 49.44094501892877, 57.45341452674336, 47.95969663792994, 42.024157850499975, 30.105927523790744, 13.422635537112686, -5.403331951183823, -21.001783037799896, -34.14028661788234, -37.113527444103234, -30.90358576603044, -22.335642228467144, -18.4020675747228, -4.2522586019174184, 16.28308356739892, 28.13613485484415, 37.86167136854474, 37.08646628916584, 41.39958237774079, 36.86764107320369, 36.23070016940874, 29.271925079452775, 34.21967967791951, 36.007513658432856, 36.21037882949463, 33.18388354388826, 27.35918650886, 19.023654976295674, 9.22228568521303, 0.5663117774171909, -22.63300203122003, -38.537757328408226, -49.09169799354538, -56.626653001461, -61.60247120272186, -59.85889268224845, -57.28716080521909, -38.772581519218804, -25.86129090465286, -13.651457561595834, -7.775774096587135, -4.731970659070406, -6.4689510756017725, -1.6684045615531105, 1.5535056918643662, 0.6136417841564779, 0.39870490501544964, -1.922818923023577, -4.152972139049702, -5.770933869238, -6.907203719610351, -3.8092511717442648, -1.7823880778113903, 1.0423173798496066, 9.78787459162752, 20.47807121518907, 26.780238310963163, 33.08341782461634, 31.12454438847668, 27.01880139894555, 13.435694444007158, 4.022003044698629, 0.5629750686105552, -3.554999665844079 ]
000001.SZ
[ 7.581145265213809, 7.585132769013051, 7.573697538746612, 7.569664082604298, 7.569086558969481, 7.563873678349764, 7.560965854199126, 7.5362004583757125, 7.540370833401416, 7.5199497462723555, 7.53081282611729, 7.559800373716586 ]
[ "2021-12-20", "2021-12-21", "2021-12-22", "2021-12-23", "2021-12-24", "2021-12-27", "2021-12-28", "2021-12-29", "2021-12-30", "2021-12-31", "2022-01-04", "2022-01-05" ]
[ "2021-09-30", "2021-10-08", "2021-10-11", "2021-10-12", "2021-10-13", "2021-10-14", "2021-10-15", "2021-10-18", "2021-10-19", "2021-10-20", "2021-10-21", "2021-10-22", "2021-10-25", "2021-10-26", "2021-10-27", "2021-10-28", "2021-10-29", "2021-11-01", "2021-11-02", "2021-11-03", "2021-11-04", "2021-11-05", "2021-11-08", "2021-11-09", "2021-11-10", "2021-11-11", "2021-11-12", "2021-11-15", "2021-11-16", "2021-11-17", "2021-11-18", "2021-11-19", "2021-11-22", "2021-11-23", "2021-11-24", "2021-11-25", "2021-11-26", "2021-11-29", "2021-11-30", "2021-12-01", "2021-12-02", "2021-12-03", "2021-12-06", "2021-12-07", "2021-12-08", "2021-12-09", "2021-12-10", "2021-12-13", "2021-12-14", "2021-12-15", "2021-12-16", "2021-12-17", "2021-12-20", "2021-12-21", "2021-12-22", "2021-12-23", "2021-12-24", "2021-12-27", "2021-12-28", "2021-12-29", "2021-12-30", "2021-12-31", "2022-01-04", "2022-01-05", "2022-01-06", "2022-01-07", "2022-01-10", "2022-01-11", "2022-01-12", "2022-01-13", "2022-01-14", "2022-01-17", "2022-01-18", "2022-01-19", "2022-01-20", "2022-01-21", "2022-01-24", "2022-01-25", "2022-01-26", "2022-01-27", "2022-01-28", "2022-02-07", "2022-02-08", "2022-02-09", "2022-02-10", "2022-02-11", "2022-02-14", "2022-02-15", "2022-02-16", "2022-02-17", "2022-02-18", "2022-02-21", "2022-02-22", "2022-02-23", "2022-02-24", "2022-02-25", "2022-02-28", "2022-03-01", "2022-03-02", "2022-03-03", "2022-03-04", "2022-03-07", "2022-03-08", "2022-03-09", "2022-03-10", "2022-03-11", "2022-03-14", "2022-03-15", "2022-03-16", "2022-03-17", "2022-03-18", "2022-03-21", "2022-03-22", "2022-03-23", "2022-03-24", "2022-03-25", "2022-03-28", "2022-03-29", "2022-03-30", "2022-03-31", "2022-04-01", "2022-04-06", "2022-04-07", "2022-04-08", "2022-04-11", "2022-04-12", "2022-04-13", "2022-04-14" ]
[ 7.604277507654292, 7.643112018948771, 7.68307526617392, 7.680494619580428, 7.6923108554599, 7.67323316758287, 7.696388305734345, 7.677389036285928, 7.691799963250396, 7.674793654629925, 7.713534473658628, 7.715532485238261, 7.719516527573166, 7.716031353857216, 7.709526434319736, 7.699435531155812, 7.6882166656743385, 7.682559678575076, 7.618124308512482, 7.609839257141924, 7.6009255092764345, 7.587971260813434, 7.5754211510128195, 7.581715919425216, 7.574272406325121, 7.627431774605216, 7.62306255093288, 7.631781991178216, 7.620322072321095, 7.6142664621327105, 7.597000657402677, 7.616472760815497, 7.614818480995863, 7.601484989838358, 7.6009255092764345, 7.5902362775286, 7.584564112691119, 7.580574336197036, 7.576568628831794, 7.587971260813434, 7.585132769013051, 7.588537983483943, 7.613714138376417, 7.633408419499177, 7.633949974965934, 7.6463257239651785, 7.629065336476779, 7.62306255093288, 7.584564112691119, 7.582856150016512, 7.592496125112737, 7.5839950819626205, 7.581145265213809, 7.585132769013051, 7.573697538746612, 7.569664082604298, 7.569086558969481, 7.563873678349764, 7.560965854199126, 7.5362004583757125, 7.540370833401416, 7.5199497462723555, 7.53081282611729, 7.559800373716586, 7.558049549942546, 7.562711583924044, 7.562130029894734, 7.574846943620756, 7.551015544160853, 7.549838402035645, 7.510806128972605, 7.504047226757887, 7.522373946563586, 7.521162581011172, 7.570241324454873, 7.571394706497506, 7.562711583924044, 7.542152856903008, 7.53021241653109, 7.508967307917354, 7.479709096574421, 7.514473603763113, 7.54096522954275, 7.54274614207954, 7.550427146306187, 7.556880663613251, 7.52599937136738, 7.507739582631841, 7.515693094317187, 7.516302282363283, 7.53739375462838, 7.52176844721318, 7.5046636036515775, 7.502195978831604, 7.484750031222662, 7.484121309330823, 7.474642565376279, 7.485378358071643, 7.47018823781974, 7.4720996409975085, 7.447613916301585, 7.4070092891260355, 7.378760781185514, 7.345365163205712, 7.39676679578246, 7.419163413056051, 7.391260968769586, 7.333737138424169, 7.378760781185514, 7.388496614663079, 7.405649693889328, 7.398138574887164, 7.437780995615714, 7.425852401206847, 7.439097627956868, 7.424518202051638, 7.415802065353346, 7.404288247636494, 7.43975529462726, 7.45087018741957, 7.474642565376279, 7.514473603763113, 7.507739582631841, 7.5150835349347895, 7.493511049680662, 7.485378358071643, 7.477812140137559, 7.492887813683646 ]
[ 7.609099455521744, 7.621419194547745, 7.64400575391792, 7.66905998667051, 7.68530645832914, 7.682043809640802, 7.687361599354605, 7.682387741589304, 7.688558481481278, 7.6813555752943925, 7.693501816869864, 7.701461898453235, 7.716197588107768, 7.717028359945007, 7.7150333378871485, 7.708354401642157, 7.699097413774563, 7.690095238875968, 7.663468505378654, 7.637373128762837, 7.609654349779811, 7.599618952866348, 7.588160187178185, 7.581715902435686, 7.577141848753073, 7.5947509443764645, 7.608544253185081, 7.627431774605216, 7.625067485828801, 7.62214990859352, 7.610578462341707, 7.609284448979319, 7.609469408220643, 7.610947884883527, 7.605763641494632, 7.597562304095179, 7.5919316586261205, 7.58513276901305, 7.5805743532059715, 7.581715902435686, 7.5832359551100605, 7.587215113738502, 7.595876433540525, 7.61205530141241, 7.627068392766461, 7.6379125258870655, 7.636473427522167, 7.632866570591173, 7.612424178879793, 7.597000657402677, 7.586647623752774, 7.586458377563334, 7.585890457852864, 7.583425778135305, 7.580003081034105, 7.576186282507405, 7.570818164586757, 7.5675448288800595, 7.564647675668911, 7.553756867322573, 7.545904451520483, 7.532212417197757, 7.530412593117125, 7.536996165173709, 7.549642041807071, 7.5601890181575, 7.560965871544872, 7.566580060701964, 7.562711583924044, 7.558633515917916, 7.537393790147338, 7.521768465252336, 7.512437754255035, 7.515896198236462, 7.538188530601099, 7.554538749151206, 7.568123277773586, 7.558828083897647, 7.545115822033665, 7.5272048954671344, 7.506510311550906, 7.501166006561173, 7.512030115663585, 7.532811645364787, 7.544721273941394, 7.550034671105261, 7.544523941504327, 7.53041261100102, 7.516505298873009, 7.513252587848995, 7.5231807271537114, 7.525194826561658, 7.52136457720057, 7.509580624041703, 7.497242404688342, 7.490390922344418, 7.4811819795018355, 7.4813922143677525, 7.4767567310686145, 7.475911597302457, 7.463362261430977, 7.442600254603002, 7.411528069890383, 7.377362183709773, 7.373857097722555, 7.38757346253709, 7.4024700369069825, 7.382016622949438, 7.368223296783388, 7.367281229392863, 7.391030882153079, 7.3974529307705605, 7.414004728014173, 7.420728195663662, 7.434261398663757, 7.429844430386782, 7.426518853686756, 7.414903810523232, 7.420057871492608, 7.4318344847264015, 7.455195434296948, 7.480340597772222, 7.499102874018056, 7.512437772463296, 7.505484775626064, 7.498069690882712, 7.485587731356888, 7.485378376779336 ]
[ 7.596663517910221, 7.611058680089601, 7.631130649344261, 7.6460048226004265, 7.661188002701375, 7.674585727235917, 7.68513499913693, 7.684002672893108, 7.686266044668078, 7.682765936301401, 7.6908797812659175, 7.69475932015312, 7.703181057968024, 7.708019292970517, 7.7148336240363315, 7.712033338584145, 7.706610547789557, 7.699232683509671, 7.6800810955516585, 7.6603446507982484, 7.6406411539045465, 7.620431863241584, 7.598572457193612, 7.591253840969186, 7.584108924184299, 7.589557295861737, 7.596663517910221, 7.607951715055465, 7.615590825386826, 7.623390917939087, 7.61735390928256, 7.616031890327421, 7.612608545185046, 7.608840400559775, 7.606171951351151, 7.604835056735287, 7.598460269822944, 7.591592808909504, 7.586609784142542, 7.583995112474154, 7.582970111782264, 7.5837674196686935, 7.590462482131602, 7.601932299075267, 7.611169463021458, 7.623390917939087, 7.631347800730654, 7.633191715166731, 7.623609766130641, 7.613493123428355, 7.602602912951347, 7.59351142299955, 7.585019043295119, 7.585132748695157, 7.583311878466684, 7.578745139130753, 7.575765537760999, 7.5723164655690995, 7.567467685115845, 7.5600335680888495, 7.554186965754961, 7.544405502185669, 7.53775148731313, 7.53751302728227, 7.54191543363324, 7.546416748494951, 7.554773177084847, 7.563525202179582, 7.561780914271504, 7.560150170925647, 7.54995616809994, 7.538466547704834, 7.527807123729841, 7.521768458036674, 7.525999349811786, 7.538228247499859, 7.549838380987838, 7.553717776398005, 7.555476173186248, 7.543339096662514, 7.525154606595471, 7.5153274141705095, 7.51508354583088, 7.517641245529184, 7.525999360589583, 7.541202857263127, 7.543457651754125, 7.53691662830997, 7.531532874250251, 7.524671570979675, 7.5206776127822295, 7.519828349322426, 7.519221295331417, 7.516545875469202, 7.510316088962056, 7.499598405308557, 7.490140895557723, 7.48625738657691, 7.479835406147501, 7.477305680532644, 7.470060658150742, 7.45683413650565, 7.435802732060015, 7.411212422049583, 7.39566806511828, 7.3897415043136, 7.386557016121103, 7.377781982961649, 7.3843357210039136, 7.382666508732769, 7.379878273286311, 7.3812733627913385, 7.401969465623916, 7.411347722256233, 7.421442699897572, 7.425185524140149, 7.428648498012684, 7.421978249225687, 7.424785172401892, 7.427184858337821, 7.437385644086391, 7.457480268120895, 7.477938723451926, 7.492887813683646, 7.501207221407272, 7.503307149815997, 7.496000161108929, 7.49301248082152 ]
[ 7.641366927757423, 7.643407032133604, 7.646085055206731, 7.64958244859484, 7.652589490405252, 7.652509773245406, 7.653651764057251, 7.6544212096400654, 7.6517654477362, 7.649182603196969, 7.650860881508741, 7.652244009015337, 7.655004533362895, 7.6590254891017695, 7.664134122424775, 7.66947808466054, 7.675079464491557, 7.679796700287563, 7.680339569262805, 7.680029396487114, 7.67987427170396, 7.677285340520276, 7.672139396895381, 7.667385817164808, 7.661662062836343, 7.659395026614795, 7.655719960860825, 7.6534393981584685, 7.649848921020263, 7.646833614446158, 7.64093689682053, 7.6358431635286, 7.630424564508348, 7.624511983364491, 7.618894068031254, 7.6132720522140875, 7.607951712573026, 7.602714639052479, 7.60064569158001, 7.5995535752065155, 7.5987687573176395, 7.598796796689259, 7.600701666884586, 7.6033009932589275, 7.606283281917018, 7.607256869944652, 7.607562661078548, 7.607117843960334, 7.605336604176217, 7.603775411161585, 7.603552183421074, 7.60193229657784, 7.600253786699337, 7.59944149535343, 7.598095563893671, 7.597084922009373, 7.596326269739327, 7.595510780528483, 7.594750932637809, 7.592242157144286, 7.59006655258212, 7.5867516803698685, 7.582656693308549, 7.578916770800309, 7.57504796141155, 7.570731656341149, 7.567294084713455, 7.564802413637671, 7.56311847060611, 7.561460795781013, 7.557406836769327, 7.553453741606199, 7.550515414912459, 7.547302773265842, 7.547125631103726, 7.547214207426147, 7.546889393610935, 7.5457960624044365, 7.5442574650563285, 7.542924072262839, 7.539984336845977, 7.539716658418991, 7.540222213678659, 7.539359644127394, 7.53897273519972, 7.538675009820518, 7.536856963514322, 7.5334803501906835, 7.531712797264522, 7.530032223336836, 7.531352908137613, 7.532222408764487, 7.531352910817676, 7.530422608942321, 7.526150125216255, 7.521768460742547, 7.517367512760429, 7.514534605447171, 7.511571279342991, 7.509764538249643, 7.508230842666952, 7.503091182099027, 7.495285174810787, 7.485849375113143, 7.478223446248185, 7.471239955962356, 7.464560160017749, 7.4561875986915, 7.449373593920969, 7.442938923759223, 7.4361327106144035, 7.429778020395958, 7.426285641869196, 7.42231281150608, 7.419934928641186, 7.416845294451042, 7.4138135600065596, 7.409621392939629, 7.408027819326122, 7.406907410895436, 7.40833316862499, 7.413982234061249, 7.420605333205296, 7.429146974686908, 7.4340520332300555, 7.437418594055046, 7.441725756225863, 7.449438716248902 ]
[ 7.649386986533039, 7.645862158743435, 7.644184395523835, 7.6440593436848, 7.6445594604314735, 7.644291572193185, 7.645184254045974, 7.646664349463194, 7.648764815652922, 7.65146401735905, 7.6553578964995275, 7.65916628274747, 7.662188547247594, 7.665708844800856, 7.668275567253013, 7.669112255171817, 7.669582584573403, 7.6702615601811726, 7.666093399058492, 7.6622762673152875, 7.659641312256246, 7.656329001780012, 7.653395151364876, 7.651623608952573, 7.650594673884754, 7.651783175080683, 7.653412849052121, 7.654933843854432, 7.655375559485096, 7.655304897778767, 7.655075213138363, 7.654209006309694, 7.651942715751506, 7.649333671994467, 7.6462900701574545, 7.643558975099144, 7.63983411008746, 7.636635429314048, 7.632794300267549, 7.629899209039564, 7.625522596335415, 7.621163303736287, 7.617464005235752, 7.614542524451678, 7.611870819882128, 7.609987128689537, 7.607914666452068, 7.605837898534946, 7.604723568132511, 7.603831208234307, 7.603552182589946, 7.603421942976486, 7.603607992950293, 7.603719605989443, 7.603701004958334, 7.601783208235724, 7.599992430591315, 7.597730724905455, 7.595763934908665, 7.593210710405235, 7.59136683631915, 7.588216871631696, 7.585454857342693, 7.58407098330193, 7.58264719825739, 7.581734910141239, 7.580993062946264, 7.5808027571234575, 7.579964980645349, 7.578706999303212, 7.576300994922608, 7.573563338284967, 7.570529774087431, 7.566753785954986, 7.5645509730184495, 7.561936086041729, 7.559644866690426, 7.556880660129901, 7.555066148699221, 7.552622091904313, 7.548915298168713, 7.546594017143292, 7.545234157874512, 7.543793448011231, 7.543003137179541, 7.542568200549452, 7.541123643680923, 7.539260450571137, 7.537751496189694, 7.537095581799306, 7.536996163397055, 7.537055814558552, 7.536200460153781, 7.534288185519368, 7.53187270166055, 7.529271035133937, 7.526381265357228, 7.5233823395504915, 7.5207180403001574, 7.518147941983603, 7.516119584868326, 7.513069314084126, 7.508558228127771, 7.503101468909085, 7.497407912991672, 7.4923265485553, 7.486675697217944, 7.4800248819760515, 7.475086912596643, 7.471165629877324, 7.468762880752313, 7.464923531287224, 7.461391131260588, 7.457394134815344, 7.453532417752679, 7.448939390980822, 7.4451756115474685, 7.441682005656115, 7.4390537681296705, 7.436770362922937, 7.434525792652404, 7.43426139472599, 7.434371569352451, 7.4348341698839215, 7.435142452048239, 7.43518648375723, 7.4352965565150875, 7.435560682890931 ]
[ 7.67444708340209, 7.671053115648795, 7.669216791762214, 7.667542888872103, 7.666163301774199, 7.664493027607831, 7.663529821984996, 7.661486508770754, 7.65993149614802, 7.658197928619162, 7.6576693408172325, 7.657307978546349, 7.657078753575035, 7.657034665946436, 7.658021762941302, 7.659746841986051, 7.661284580585032, 7.662539379791914, 7.6629689840620925, 7.662986515474116, 7.662968984062092, 7.662819958957467, 7.662591994137574, 7.662302580581249, 7.660845468721236, 7.6596325160377825, 7.65827719206679, 7.6569905763740325, 7.655516866342205, 7.653890619624657, 7.652235144320487, 7.650044291234321, 7.6480710795603954, 7.646699985152993, 7.64542513967067, 7.643925340733476, 7.642512760067497, 7.641662461740853, 7.6408114397916265, 7.640739742192704, 7.640551510432835, 7.64034531068115, 7.640076290987459, 7.640452897977443, 7.640470827801195, 7.6399866008698565, 7.639223916723063, 7.638568440687197, 7.635879191753961, 7.633480655134901, 7.631989944694037, 7.630225326186022, 7.6288113853044095, 7.627958429235204, 7.627422691262615, 7.627095658697193, 7.627059315052527, 7.626741253227251, 7.626013874666331, 7.624739687696289, 7.6237282836120475, 7.621757210449635, 7.619251264210223, 7.617234635507865, 7.614974850676247, 7.613124643425317, 7.61084630770097, 7.609108703527887, 7.60672846702104, 7.6046306487002315, 7.601214610817803, 7.597646513865758, 7.594272217148942, 7.590933598483898, 7.588490766328666, 7.586250192441558, 7.584070984996887, 7.581658850815902, 7.580203059165094, 7.57855441095809, 7.576606842617669, 7.575411602397616, 7.574846953029403, 7.574205352899344, 7.573812529284787, 7.5726139425132075, 7.570991166357905, 7.568922873499713, 7.567178336952516, 7.565546707926566, 7.5645509756110005, 7.562963489138828, 7.5611308775550885, 7.559489343295189, 7.557582171536651, 7.555846990458956, 7.554059923887325, 7.552504629774442, 7.550780221305803, 7.5488858255373215, 7.546662946856419, 7.543773697321344, 7.54002398337194, 7.535433994140348, 7.531542860997554, 7.527736881016474, 7.523825696810468, 7.519190940733062, 7.515875902402774, 7.512723026094584, 7.509641925840976, 7.506592301132976, 7.504191093951957, 7.501526606494313, 7.499268070097525, 7.4968491899915435, 7.494299939582795, 7.491660950339801, 7.489619793442877, 7.488190588765878, 7.487072926298355, 7.486978860108757, 7.486581595521859, 7.4857970561391705, 7.4846767138050625, 7.4833348394321035, 7.48187560566443, 7.480435281985202 ]
[ -18.4020675747228, -4.2522586019174184, 16.28308356739892, 28.13613485484415, 37.86167136854474, 37.08646628916584, 41.39958237774079, 36.86764107320369, 36.23070016940874, 29.271925079452775, 34.21967967791951, 36.007513658432856, 36.21037882949463, 33.18388354388826, 27.35918650886, 19.023654976295674, 9.22228568521303, 0.5663117774171909, -22.63300203122003, -38.537757328408226, -49.09169799354538, -56.626653001461, -61.60247120272186, -59.85889268224845, -57.28716080521909, -38.772581519218804, -25.86129090465286, -13.651457561595834, -7.775774096587135, -4.731970659070406, -6.4689510756017725, -1.6684045615531105, 1.5535056918643662, 0.6136417841564779, 0.39870490501544964, -1.922818923023577, -4.152972139049702, -5.770933869238, -6.907203719610351, -3.8092511717442648, -1.7823880778113903, 1.0423173798496066, 9.78787459162752, 20.47807121518907, 26.780238310963163, 33.08341782461634, 31.12454438847668, 27.01880139894555, 13.435694444007158, 4.022003044698629, 0.5629750686105552, -3.554999665844079, -6.433495745010337, -6.655320061737644, -9.042208733981841, -10.78331563886767, -11.146687705064167, -11.744889341934197, -11.860739309163584, -16.92667384002469, -17.791343155954365, -21.79378051398473, -20.075136554246434, -10.386545955495215, -3.6150783472561727, 2.5526433942399933, 6.727138111684667, 12.70373893003552, 10.467938198522603, 8.749340093593965, -1.574617011607316, -9.033460258447398, -8.427968995918711, -7.3517001606634835, 6.122400126329239, 15.07590905719826, 18.26380103672527, 14.772134319534459, 9.386000043547796, 0.9306274989240393, -10.721579650481303, -9.028486679608413, -0.7532141499298959, 5.358611598298502, 11.210358329532788, 16.281071983111424, 11.559657129862224, 4.064622550384421, 1.35740369299144, 0.0756990318387949, 4.611466535109244, 3.831259852867163, -0.5344278713751436, -3.4889129540697823, -8.824503458344793, -11.49569944610166, -14.330605749057135, -12.515590424577681, -13.709631999228527, -12.838865047484937, -16.547217936388954, -26.17917611713837, -36.10229154229374, -46.462537670333845, -39.30554150704191, -27.16874121869533, -23.05605564493203, -29.849854536267046, -22.484771145813127, -13.579755491752664, -2.5740351814187505, 4.034624954599778, 17.531301145274256, 23.59816437070566, 30.064726322068367, 30.374520862439994, 28.025561138849284, 23.498008343837867, 27.788368736975983, 32.174726096409486, 39.175007148989344, 51.21440283235367, 54.9504640881765, 56.446651063552466, 49.617802873981745, 40.95861356788909, 31.65564017844327, 27.507352885536967 ]
000001.SZ
[ 7.516302282363283, 7.484121309330823, 7.478444840023306, 7.480971700427927, 7.478444840023306, 7.494133897496486, 7.415802065353346, 7.407688454842024, 7.468273117090799, 7.468273117090799, 7.446961341088638, 7.446961341088638 ]
[ "2022-04-15", "2022-04-18", "2022-04-19", "2022-04-20", "2022-04-21", "2022-04-22", "2022-04-25", "2022-04-26", "2022-04-27", "2022-04-28", "2022-04-29", "2022-05-05" ]
[ "2022-01-17", "2022-01-18", "2022-01-19", "2022-01-20", "2022-01-21", "2022-01-24", "2022-01-25", "2022-01-26", "2022-01-27", "2022-01-28", "2022-02-07", "2022-02-08", "2022-02-09", "2022-02-10", "2022-02-11", "2022-02-14", "2022-02-15", "2022-02-16", "2022-02-17", "2022-02-18", "2022-02-21", "2022-02-22", "2022-02-23", "2022-02-24", "2022-02-25", "2022-02-28", "2022-03-01", "2022-03-02", "2022-03-03", "2022-03-04", "2022-03-07", "2022-03-08", "2022-03-09", "2022-03-10", "2022-03-11", "2022-03-14", "2022-03-15", "2022-03-16", "2022-03-17", "2022-03-18", "2022-03-21", "2022-03-22", "2022-03-23", "2022-03-24", "2022-03-25", "2022-03-28", "2022-03-29", "2022-03-30", "2022-03-31", "2022-04-01", "2022-04-06", "2022-04-07", "2022-04-08", "2022-04-11", "2022-04-12", "2022-04-13", "2022-04-14", "2022-04-15", "2022-04-18", "2022-04-19", "2022-04-20", "2022-04-21", "2022-04-22", "2022-04-25", "2022-04-26", "2022-04-27", "2022-04-28", "2022-04-29", "2022-05-05", "2022-05-06", "2022-05-09", "2022-05-10", "2022-05-11", "2022-05-12", "2022-05-13", "2022-05-16", "2022-05-17", "2022-05-18", "2022-05-19", "2022-05-20", "2022-05-23", "2022-05-24", "2022-05-25", "2022-05-26", "2022-05-27", "2022-05-30", "2022-05-31", "2022-06-01", "2022-06-02", "2022-06-06", "2022-06-07", "2022-06-08", "2022-06-09", "2022-06-10", "2022-06-13", "2022-06-14", "2022-06-15", "2022-06-16", "2022-06-17", "2022-06-20", "2022-06-21", "2022-06-22", "2022-06-23", "2022-06-24", "2022-06-27", "2022-06-28", "2022-06-29", "2022-06-30", "2022-07-01", "2022-07-04", "2022-07-05", "2022-07-06", "2022-07-07", "2022-07-08", "2022-07-11", "2022-07-12", "2022-07-13", "2022-07-14", "2022-07-15", "2022-07-18", "2022-07-19", "2022-07-20", "2022-07-21", "2022-07-22", "2022-07-25", "2022-07-26", "2022-07-27", "2022-07-28" ]
[ 7.504047226757887, 7.522373946563586, 7.521162581011172, 7.570241324454873, 7.571394706497506, 7.562711583924044, 7.542152856903008, 7.53021241653109, 7.508967307917354, 7.479709096574421, 7.514473603763113, 7.54096522954275, 7.54274614207954, 7.550427146306187, 7.556880663613251, 7.52599937136738, 7.507739582631841, 7.515693094317187, 7.516302282363283, 7.53739375462838, 7.52176844721318, 7.5046636036515775, 7.502195978831604, 7.484750031222662, 7.484121309330823, 7.474642565376279, 7.485378358071643, 7.47018823781974, 7.4720996409975085, 7.447613916301585, 7.4070092891260355, 7.378760781185514, 7.345365163205712, 7.39676679578246, 7.419163413056051, 7.391260968769586, 7.333737138424169, 7.378760781185514, 7.388496614663079, 7.405649693889328, 7.398138574887164, 7.437780995615714, 7.425852401206847, 7.439097627956868, 7.424518202051638, 7.415802065353346, 7.404288247636494, 7.43975529462726, 7.45087018741957, 7.474642565376279, 7.514473603763113, 7.507739582631841, 7.5150835349347895, 7.493511049680662, 7.485378358071643, 7.477812140137559, 7.492887813683646, 7.516302282363283, 7.484121309330823, 7.478444840023306, 7.480971700427927, 7.478444840023306, 7.494133897496486, 7.415802065353346, 7.407688454842024, 7.468273117090799, 7.468273117090799, 7.446961341088638, 7.446961341088638, 7.423182160706056, 7.395393193722138, 7.398138574887164, 7.400876439565361, 7.383640577250928, 7.399508413636179, 7.385724597715243, 7.406329722570065, 7.409045282890466, 7.400192629980869, 7.427184822646234, 7.414454380353719, 7.385030406686592, 7.384335733421973, 7.370339703869673, 7.36963474641255, 7.36255757621747, 7.368223275750445, 7.36255757621747, 7.353281708372012, 7.3689292285855075, 7.368223275750445, 7.368223275750445, 7.381552142310267, 7.379459336679611, 7.3504101931934125, 7.365394406858702, 7.408367098989022, 7.387804345944378, 7.388496614663079, 7.3808550477374695, 7.382944875324885, 7.36255757621747, 7.3710441647118525, 7.373154637321771, 7.391260968769586, 7.400876439565361, 7.401559720843805, 7.424518202051638, 7.420504770926381, 7.42184439177021, 7.419834316896316, 7.394017702283645, 7.38641830717699, 7.394705684499961, 7.389188404477311, 7.38641830717699, 7.354714347790704, 7.3108155644876165, 7.301044764110166, 7.312310373153191, 7.314548305016894, 7.312310373153191, 7.28352047889378, 7.285864743444887, 7.286645105056126, 7.293640818914586, 7.28430225957287, 7.2913143932688715 ]
[ 7.521768465252336, 7.512437754255035, 7.515896198236462, 7.538188530601099, 7.554538749151206, 7.568123277773586, 7.558828083897647, 7.545115822033665, 7.5272048954671344, 7.506510311550906, 7.501166006561173, 7.512030115663585, 7.532811645364787, 7.544721273941394, 7.550034671105261, 7.544523941504327, 7.53041261100102, 7.516505298873009, 7.513252587848995, 7.5231807271537114, 7.525194826561658, 7.52136457720057, 7.509580624041703, 7.497242404688342, 7.490390922344418, 7.4811819795018355, 7.4813922143677525, 7.4767567310686145, 7.475911597302457, 7.463362261430977, 7.442600254603002, 7.411528069890383, 7.377362183709773, 7.373857097722555, 7.38757346253709, 7.4024700369069825, 7.382016622949438, 7.368223296783388, 7.367281229392863, 7.391030882153079, 7.3974529307705605, 7.414004728014173, 7.420728195663662, 7.434261398663757, 7.429844430386782, 7.426518853686756, 7.414903810523232, 7.420057871492608, 7.4318344847264015, 7.455195434296948, 7.480340597772222, 7.499102874018056, 7.512437772463296, 7.505484775626064, 7.498069690882712, 7.485587731356888, 7.485378376779336, 7.4957929679306385, 7.497862933488002, 7.493095583613219, 7.4811819795018355, 7.479287836470962, 7.484540501176893, 7.463362242306847, 7.439974440345737, 7.430950502827932, 7.44848327703, 7.461219537378078, 7.454115851038282, 7.439097608363022, 7.422067457645642, 7.405649693889328, 7.398138574887164, 7.394247082284163, 7.394705684499961, 7.389649352542887, 7.397224264602321, 7.400420618468041, 7.4051960641194885, 7.412204114180117, 7.414004707922439, 7.409045282890466, 7.394705684499961, 7.3799248109661955, 7.374793014309543, 7.36751684524169, 7.366809873210679, 7.364449711654048, 7.3613731418082775, 7.361610132478494, 7.363504059759102, 7.368458648740853, 7.372686000260721, 7.3764286905471685, 7.370574558311733, 7.365158311437084, 7.375026825319213, 7.387342546444971, 7.394934906763468, 7.385724618383284, 7.384104047686149, 7.375494346041366, 7.3722171853742156, 7.368929270621705, 7.378527841689417, 7.388496635273906, 7.397910085884428, 7.40904530308209, 7.41557757727778, 7.422290513625676, 7.420728175706562, 7.411978836993967, 7.400192650352036, 7.39172094215497, 7.390110067655633, 7.390110067655633, 7.3768955356289885, 7.351128829336215, 7.32246523262356, 7.308069365550463, 7.309318584950896, 7.313056907061503, 7.3035592010973955, 7.293983992787291, 7.285344323804638, 7.288723005996577, 7.288203935403042, 7.289760362329127 ]
[ 7.538466547704834, 7.527807123729841, 7.521768458036674, 7.525999349811786, 7.538228247499859, 7.549838380987838, 7.553717776398005, 7.555476173186248, 7.543339096662514, 7.525154606595471, 7.5153274141705095, 7.51508354583088, 7.517641245529184, 7.525999360589583, 7.541202857263127, 7.543457651754125, 7.53691662830997, 7.531532874250251, 7.524671570979675, 7.5206776127822295, 7.519828349322426, 7.519221295331417, 7.516545875469202, 7.510316088962056, 7.499598405308557, 7.490140895557723, 7.48625738657691, 7.479835406147501, 7.477305680532644, 7.470060658150742, 7.45683413650565, 7.435802732060015, 7.411212422049583, 7.39566806511828, 7.3897415043136, 7.386557016121103, 7.377781982961649, 7.3843357210039136, 7.382666508732769, 7.379878273286311, 7.3812733627913385, 7.401969465623916, 7.411347722256233, 7.421442699897572, 7.425185524140149, 7.428648498012684, 7.421978249225687, 7.424785172401892, 7.427184858337821, 7.437385644086391, 7.457480268120895, 7.477938723451926, 7.492887813683646, 7.501207221407272, 7.503307149815997, 7.496000161108929, 7.49301248082152, 7.493261790754216, 7.491390415983101, 7.490015847545262, 7.490640886633345, 7.487762462032417, 7.483240411566394, 7.469933073602425, 7.456058243263913, 7.45346756823982, 7.451390187317221, 7.441725750363138, 7.447874780579911, 7.450870152563417, 7.436462568531535, 7.422379702164274, 7.413104828384345, 7.400329453752584, 7.395530651144311, 7.39360466103882, 7.395255729686018, 7.396904076798362, 7.400192642203569, 7.405785724471099, 7.411482979988259, 7.407281010766865, 7.4023790425820035, 7.396492250807565, 7.38489152304514, 7.374418761142183, 7.371044177296069, 7.366668423020682, 7.363267538697687, 7.3631255738353945, 7.364260640132257, 7.364260640132257, 7.368082025359396, 7.373295135401065, 7.369634708606652, 7.369070371976967, 7.377222214233412, 7.378481222296244, 7.380296997053682, 7.386279628565813, 7.389741516664711, 7.380576061323146, 7.377222226740122, 7.374137973047374, 7.376241908164899, 7.379878285759847, 7.3876658346737365, 7.3984127050392265, 7.407824208391277, 7.413914773278703, 7.417685814275936, 7.416206028966455, 7.408638415624197, 7.403470452750257, 7.396904076798362, 7.390156131610176, 7.382388014862039, 7.367658141809842, 7.349115319550599, 7.333590892328962, 7.318860916021992, 7.310217054933235, 7.304814072829791, 7.301807817420176, 7.29667341120513, 7.292451791797223, 7.2868011590904045, 7.288359691708142 ]
[ 7.553453741606199, 7.550515414912459, 7.547302773265842, 7.547125631103726, 7.547214207426147, 7.546889393610935, 7.5457960624044365, 7.5442574650563285, 7.542924072262839, 7.539984336845977, 7.539716658418991, 7.540222213678659, 7.539359644127394, 7.53897273519972, 7.538675009820518, 7.536856963514322, 7.5334803501906835, 7.531712797264522, 7.530032223336836, 7.531352908137613, 7.532222408764487, 7.531352910817676, 7.530422608942321, 7.526150125216255, 7.521768460742547, 7.517367512760429, 7.514534605447171, 7.511571279342991, 7.509764538249643, 7.508230842666952, 7.503091182099027, 7.495285174810787, 7.485849375113143, 7.478223446248185, 7.471239955962356, 7.464560160017749, 7.4561875986915, 7.449373593920969, 7.442938923759223, 7.4361327106144035, 7.429778020395958, 7.426285641869196, 7.42231281150608, 7.419934928641186, 7.416845294451042, 7.4138135600065596, 7.409621392939629, 7.408027819326122, 7.406907410895436, 7.40833316862499, 7.413982234061249, 7.420605333205296, 7.429146974686908, 7.4340520332300555, 7.437418594055046, 7.441725756225863, 7.449438716248902, 7.456284612949441, 7.460962116254427, 7.464528098080065, 7.468560619119713, 7.470570796603921, 7.473943909809471, 7.472831403537476, 7.472035997759978, 7.474579072431729, 7.47765389977011, 7.478001994966218, 7.477812137310092, 7.475309006517977, 7.469454523585052, 7.464046942418166, 7.458351855837799, 7.45294862454963, 7.448689633362992, 7.4441506271488125, 7.439788175420868, 7.434283424322091, 7.430043602266346, 7.4274178377685045, 7.424017382277382, 7.419297629837892, 7.413678599069241, 7.411449170291809, 7.409587508135392, 7.404254163374107, 7.399166135944341, 7.394911980757693, 7.390190684356431, 7.387458016314373, 7.38610621916355, 7.3846136544317105, 7.383640552397538, 7.3834319050592345, 7.380994493073096, 7.379982964430335, 7.380087653968464, 7.379005346725561, 7.37841132660671, 7.376031708101133, 7.374418745464906, 7.3732951510959674, 7.372627417747302, 7.3727680307425185, 7.373857106088467, 7.375786423533363, 7.377467156297416, 7.380610934207598, 7.383988197108148, 7.386661022815068, 7.389257572590855, 7.39053605978167, 7.39077775039102, 7.391536975106861, 7.393432514257698, 7.3944649322677325, 7.391812911448434, 7.38811591998901, 7.383918679076225, 7.380610934207598, 7.377292211842054, 7.374874847068785, 7.370691990029572, 7.36649345310275, 7.361389428244034, 7.356086310563911, 7.350279920422087, 7.3435410576125415 ]
[ 7.573563338284967, 7.570529774087431, 7.566753785954986, 7.5645509730184495, 7.561936086041729, 7.559644866690426, 7.556880660129901, 7.555066148699221, 7.552622091904313, 7.548915298168713, 7.546594017143292, 7.545234157874512, 7.543793448011231, 7.543003137179541, 7.542568200549452, 7.541123643680923, 7.539260450571137, 7.537751496189694, 7.537095581799306, 7.536996163397055, 7.537055814558552, 7.536200460153781, 7.534288185519368, 7.53187270166055, 7.529271035133937, 7.526381265357228, 7.5233823395504915, 7.5207180403001574, 7.518147941983603, 7.516119584868326, 7.513069314084126, 7.508558228127771, 7.503101468909085, 7.497407912991672, 7.4923265485553, 7.486675697217944, 7.4800248819760515, 7.475086912596643, 7.471165629877324, 7.468762880752313, 7.464923531287224, 7.461391131260588, 7.457394134815344, 7.453532417752679, 7.448939390980822, 7.4451756115474685, 7.441682005656115, 7.4390537681296705, 7.436770362922937, 7.434525792652404, 7.43426139472599, 7.434371569352451, 7.4348341698839215, 7.435142452048239, 7.43518648375723, 7.4352965565150875, 7.435560682890931, 7.437187913618975, 7.437605290039195, 7.43865893721431, 7.44113502747556, 7.444412429456355, 7.449243355937028, 7.449851008805702, 7.449482121991244, 7.451996537451944, 7.456252275909201, 7.458427149060895, 7.4602967696454074, 7.460854828945263, 7.460768993493883, 7.459502069310673, 7.458706738846329, 7.4569418560291725, 7.45614448400108, 7.4551954304407575, 7.4552601660749955, 7.454267074841072, 7.4526241493846035, 7.451043531403783, 7.447657377037759, 7.443561331476436, 7.439163412131711, 7.4350763929801875, 7.4312378722982775, 7.427428935204474, 7.423249014142321, 7.418021822491882, 7.4136448585010815, 7.4099488293716345, 7.406125770617801, 7.402379044614672, 7.398481204410715, 7.397270010191534, 7.395393191675222, 7.391881878759929, 7.389787589365213, 7.387758163214269, 7.385747741519375, 7.384312556915141, 7.383895503254342, 7.382712908546229, 7.381714729888029, 7.381366293781588, 7.381087458287036, 7.381598600083789, 7.381435993622132, 7.381970176294407, 7.382666506659635, 7.382480867211312, 7.382666506659635, 7.382968100131189, 7.383037684274607, 7.38384915621121, 7.38449785874164, 7.385285003490057, 7.384845203525065, 7.383200026376546, 7.381552140234821, 7.379738651409138, 7.378015114987451, 7.3762185474811615, 7.373084334830954, 7.37008251580758, 7.368061433091503, 7.365756934318661, 7.3616901253256515, 7.3585380083205 ]
[ 7.597646513865758, 7.594272217148942, 7.590933598483898, 7.588490766328666, 7.586250192441558, 7.584070984996887, 7.581658850815902, 7.580203059165094, 7.57855441095809, 7.576606842617669, 7.575411602397616, 7.574846953029403, 7.574205352899344, 7.573812529284787, 7.5726139425132075, 7.570991166357905, 7.568922873499713, 7.567178336952516, 7.565546707926566, 7.5645509756110005, 7.562963489138828, 7.5611308775550885, 7.559489343295189, 7.557582171536651, 7.555846990458956, 7.554059923887325, 7.552504629774442, 7.550780221305803, 7.5488858255373215, 7.546662946856419, 7.543773697321344, 7.54002398337194, 7.535433994140348, 7.531542860997554, 7.527736881016474, 7.523825696810468, 7.519190940733062, 7.515875902402774, 7.512723026094584, 7.509641925840976, 7.506592301132976, 7.504191093951957, 7.501526606494313, 7.499268070097525, 7.4968491899915435, 7.494299939582795, 7.491660950339801, 7.489619793442877, 7.488190588765878, 7.487072926298355, 7.486978860108757, 7.486581595521859, 7.4857970561391705, 7.4846767138050625, 7.4833348394321035, 7.48187560566443, 7.480435281985202, 7.4798248837808625, 7.478687286773141, 7.478139092598666, 7.477748849068956, 7.47699957607183, 7.476534955650022, 7.473912141653516, 7.471133773336411, 7.469486440317719, 7.468209219379155, 7.4667917238926975, 7.465745966204025, 7.464816671988841, 7.462848419912036, 7.460447046354945, 7.458050652196988, 7.4552385899238915, 7.452548426647594, 7.450198070537947, 7.4484941314935655, 7.44668935179402, 7.444728673642896, 7.442818766102078, 7.440981817256914, 7.438977006843285, 7.437001133798292, 7.435109423059688, 7.4332141269680445, 7.431370483272961, 7.429423795545384, 7.42765078473378, 7.425696835338508, 7.424406913541055, 7.423783597231509, 7.4236165714592435, 7.424184345100563, 7.423906064870853, 7.42280331381056, 7.422390861628581, 7.423572025347282, 7.423716789474376, 7.423716789474376, 7.423315854152016, 7.42307075824497, 7.421844379809309, 7.420951522607136, 7.419867863259077, 7.419320000548045, 7.419073924193079, 7.419029176258542, 7.418771838518733, 7.4182569622850805, 7.417349689115591, 7.415689825609134, 7.413723588072206, 7.411494258697065, 7.409790767457731, 7.408140919274679, 7.4065789667917015, 7.40423145408943, 7.4007624864626305, 7.3977272366641404, 7.394957817908993, 7.3921692156705525, 7.389384340059913, 7.38586339257718, 7.383768655135446, 7.381820687605425, 7.378904718203499, 7.375837537535145, 7.373254809152206 ]
[ -9.033460258447398, -8.427968995918711, -7.3517001606634835, 6.122400126329239, 15.07590905719826, 18.26380103672527, 14.772134319534459, 9.386000043547796, 0.9306274989240393, -10.721579650481303, -9.028486679608413, -0.7532141499298959, 5.358611598298502, 11.210358329532788, 16.281071983111424, 11.559657129862224, 4.064622550384421, 1.35740369299144, 0.0756990318387949, 4.611466535109244, 3.831259852867163, -0.5344278713751436, -3.4889129540697823, -8.824503458344793, -11.49569944610166, -14.330605749057135, -12.515590424577681, -13.709631999228527, -12.838865047484937, -16.547217936388954, -26.17917611713837, -36.10229154229374, -46.462537670333845, -39.30554150704191, -27.16874121869533, -23.05605564493203, -29.849854536267046, -22.484771145813127, -13.579755491752664, -2.5740351814187505, 4.034624954599778, 17.531301145274256, 23.59816437070566, 30.064726322068367, 30.374520862439994, 28.025561138849284, 23.498008343837867, 27.788368736975983, 32.174726096409486, 39.175007148989344, 51.21440283235367, 54.9504640881765, 56.446651063552466, 49.617802873981745, 40.95861356788909, 31.65564017844327, 27.507352885536967, 28.744606177017776, 20.370370075507438, 12.507030560177157, 7.204695579301962, 2.626263631944205, 2.87829414697908, -14.718198229918123, -26.974944219082403, -20.32424141372583, -15.26741371860486, -16.15400728521444, -15.968405723980679, -20.22677719984574, -27.71547315219604, -30.344794405917558, -29.7213584508321, -31.166808731859323, -26.90529958208382, -25.37148038647713, -18.42730244103428, -12.128191923738086, -8.96445620465019, -0.3401674025812724, 2.827107662223014, -1.026908696108265, -3.077567918085201, -6.597595248276804, -8.124840369729661, -9.590139997015001, -8.34661354493742, -7.737028341925431, -8.253379263861618, -4.429745647660567, -1.3618273124549205, 1.2175513152381399, 6.066923152462415, 8.928291017520941, 4.944900719025675, 5.725713682453815, 15.295598065112877, 16.69537851938999, 17.291274963927904, 15.598445264041779, 14.524193223679987, 9.289617673515409, 7.557581279554235, 6.808781634853297, 9.985579064202021, 13.719353531556202, 15.718149353144891, 21.203010631520463, 22.822925540852083, 23.026264222393884, 21.564306683902082, 14.086254914509885, 7.054324677387516, 3.940176074797093, 0.5788324665792608, -2.1911496738891145, -10.29720670316541, -23.442189945650778, -32.28891108924193, -33.904363458842944, -32.53966886364144, -30.16154769637354, -32.20398432245429, -30.972098364943662, -27.97268230639571, -22.79552108375615, -19.52669779140004, -14.526956137245563 ]
000001.SZ
[ 7.275664580543865, 7.254946716288317, 7.2419805645270205, 7.2230421828103655, 7.233790524921924, 7.2460505671203626, 7.237074565572344, 7.230495591387711, 7.225532854286114, 7.249294727003914, 7.251720941060059, 7.229670213220342 ]
[ "2022-07-29", "2022-08-01", "2022-08-02", "2022-08-03", "2022-08-04", "2022-08-05", "2022-08-08", "2022-08-09", "2022-08-10", "2022-08-11", "2022-08-12", "2022-08-15" ]
[ "2022-07-12", "2022-07-13", "2022-07-14", "2022-07-15", "2022-07-18", "2022-07-19", "2022-07-20", "2022-07-21", "2022-07-22", "2022-07-25", "2022-07-26", "2022-07-27", "2022-07-28", "2022-07-29", "2022-08-01", "2022-08-02", "2022-08-03", "2022-08-04", "2022-08-05", "2022-08-08", "2022-08-09", "2022-08-10", "2022-08-11", "2022-08-12", "2022-08-15", "2022-08-16", "2022-08-17", "2022-08-18", "2022-08-19", "2022-08-22", "2022-08-23", "2022-08-24", "2022-08-25", "2022-08-26", "2022-08-29", "2022-08-30", "2022-08-31", "2022-09-01", "2022-09-02", "2022-09-05", "2022-09-06", "2022-09-07", "2022-09-08", "2022-09-09", "2022-09-13", "2022-09-14", "2022-09-15", "2022-09-16", "2022-09-19", "2022-09-20", "2022-09-21", "2022-09-22", "2022-09-23", "2022-09-26", "2022-09-27", "2022-09-28", "2022-09-29", "2022-09-30", "2022-10-10", "2022-10-11", "2022-10-12", "2022-10-13", "2022-10-14", "2022-10-17", "2022-10-18", "2022-10-19", "2022-10-20", "2022-10-21", "2022-10-24", "2022-10-25", "2022-10-26", "2022-10-27", "2022-10-28", "2022-10-31", "2022-11-01", "2022-11-02", "2022-11-03", "2022-11-04", "2022-11-07", "2022-11-08", "2022-11-09", "2022-11-10", "2022-11-11", "2022-11-14", "2022-11-15", "2022-11-16", "2022-11-17", "2022-11-18", "2022-11-21", "2022-11-22", "2022-11-23", "2022-11-24", "2022-11-25", "2022-11-28", "2022-11-29", "2022-11-30", "2022-12-01", "2022-12-02", "2022-12-05", "2022-12-06", "2022-12-07", "2022-12-08", "2022-12-09", "2022-12-12", "2022-12-13", "2022-12-14", "2022-12-15", "2022-12-16", "2022-12-19", "2022-12-20", "2022-12-21", "2022-12-22", "2022-12-23", "2022-12-26", "2022-12-27", "2022-12-28", "2022-12-29", "2022-12-30", "2023-01-03", "2023-01-04", "2023-01-05", "2023-01-06", "2023-01-09", "2023-01-10", "2023-01-11", "2023-01-12", "2023-01-13", "2023-01-16" ]
[ 7.38641830717699, 7.354714347790704, 7.3108155644876165, 7.301044764110166, 7.312310373153191, 7.314548305016894, 7.312310373153191, 7.28352047889378, 7.285864743444887, 7.286645105056126, 7.293640818914586, 7.28430225957287, 7.2913143932688715, 7.275664580543865, 7.254946716288317, 7.2419805645270205, 7.2230421828103655, 7.233790524921924, 7.2460505671203626, 7.237074565572344, 7.230495591387711, 7.225532854286114, 7.249294727003914, 7.251720941060059, 7.229670213220342, 7.231320361224234, 7.253335129376852, 7.2411646154242435, 7.266951641471755, 7.26136728691792, 7.248484655396895, 7.253335129376852, 7.270921469122015, 7.270128805114895, 7.254946716288317, 7.259766022429488, 7.281169879795112, 7.270128805114895, 7.262166993748755, 7.266951641471755, 7.26136728691792, 7.24767392704182, 7.250104071915994, 7.278814225361758, 7.296734437532695, 7.279600037252987, 7.300588000071201, 7.266155823215925, 7.266951641471755, 7.248484655396895, 7.255751572139736, 7.244424567615898, 7.244424567615898, 7.220545292397665, 7.232967790725008, 7.229670213220342, 7.208810012498052, 7.207122266135226, 7.175373563038146, 7.176245051849883, 7.186643725589498, 7.163974934717495, 7.180590987547682, 7.176245051849883, 7.176245051849883, 7.159556022326035, 7.151552389564849, 7.141682477211557, 7.0983776220598935, 7.1011985100416, 7.102137067934111, 7.1040114629928865, 7.079365675565657, 7.0716585048993545, 7.1030747457616314, 7.099318830009518, 7.081283201524735, 7.117034929006694, 7.122564919532041, 7.119803746863898, 7.123483565047358, 7.121645348587405, 7.171880146524225, 7.2163699283318214, 7.221378306471747, 7.205431666468282, 7.194372434611222, 7.185781331766964, 7.174501390657898, 7.205431666468282, 7.205431666468282, 7.201192583269945, 7.2346125827836865, 7.204585256469188, 7.299818447617039, 7.30289304317664, 7.308250859417012, 7.292865967584798, 7.34054809387409, 7.333129675364663, 7.312060381210225, 7.327903789695789, 7.353034449817928, 7.309013952435857, 7.318881201073368, 7.318125603488012, 7.308250859417012, 7.326405677833669, 7.303660166800778, 7.281953912272225, 7.292090447304504, 7.296734437532695, 7.299048370113976, 7.282737330523955, 7.309013952435857, 7.311299677040477, 7.30289304317664, 7.312820573842302, 7.358130971922333, 7.397295813948691, 7.408407044114487, 7.418029070516725, 7.4302658471009275, 7.4056407590555375, 7.421443262285667, 7.421443262285667, 7.440349948317158, 7.449008007517549 ]
[ 7.390110067655633, 7.3768955356289885, 7.351128829336215, 7.32246523262356, 7.308069365550463, 7.309318584950896, 7.313056907061503, 7.3035592010973955, 7.293983992787291, 7.285344323804638, 7.288723005996577, 7.288203935403042, 7.289760362329127, 7.283780888620668, 7.274086064871883, 7.2576269597845595, 7.240075550972126, 7.232967814804135, 7.234338614530001, 7.23898532310007, 7.237893905333827, 7.231045513521274, 7.235160198112442, 7.242252447391966, 7.243610587246941, 7.237620906609632, 7.238166901412848, 7.241980588390103, 7.2538726136448135, 7.256555733683546, 7.258964392447898, 7.254409809178619, 7.2576269597845595, 7.264827957147458, 7.265359301193958, 7.261633926926846, 7.265359301193958, 7.270393096269664, 7.271185597245832, 7.266421166343722, 7.263498348861078, 7.258697039588048, 7.2530662434705295, 7.258964392447898, 7.275401679112746, 7.285083818106508, 7.292349020896104, 7.282215119889198, 7.278027726429935, 7.26056696346784, 7.257091490174716, 7.24956458142995, 7.248214509351238, 7.236527997864017, 7.232693419589307, 7.227741556363624, 7.223873071798727, 7.215253532559813, 7.197219786951488, 7.186356343609967, 7.179433901614903, 7.175664143704978, 7.177115730905612, 7.173628380275277, 7.177695796667752, 7.170712931462697, 7.162504132496862, 7.1509570066364345, 7.130802905695729, 7.1139494374526455, 7.100572342526323, 7.1024496974772235, 7.095233987004303, 7.085107313686035, 7.084789214245546, 7.091448505717713, 7.094604072358095, 7.099318830009518, 7.1071277229895315, 7.119803746863898, 7.121951966201962, 7.121645348587405, 7.13927498549117, 7.170712931462697, 7.203455668635209, 7.214415447721342, 7.2071222908448025, 7.195227504417573, 7.184918143050607, 7.188653241309505, 7.195227504417573, 7.204020634441442, 7.21385632584536, 7.213576635356874, 7.247133123566433, 7.27012878191415, 7.303660189236468, 7.301356938282318, 7.314086234358568, 7.32239968369924, 7.3286520376622635, 7.324404675776205, 7.331142052586677, 7.330146790514154, 7.327155025264452, 7.315350295002972, 7.315097601797502, 7.317621576520492, 7.312820551611193, 7.304171300661012, 7.292607504959646, 7.290278625864754, 7.295961935299871, 7.292865967584798, 7.296991813249193, 7.301100706231343, 7.307741851728173, 7.309013952435857, 7.32490531826466, 7.356677477360841, 7.388176147389123, 7.407946517583148, 7.418940678021242, 7.418029090527765, 7.4191684501083675, 7.41620345886674, 7.427785292089754, 7.436999867342074 ]
[ 7.390156131610176, 7.382388014862039, 7.367658141809842, 7.349115319550599, 7.333590892328962, 7.318860916021992, 7.310217054933235, 7.304814072829791, 7.301807817420176, 7.29667341120513, 7.292451791797223, 7.2868011590904045, 7.288359691708142, 7.286333033483536, 7.280071269506455, 7.269811535650064, 7.257680502724577, 7.246050581380057, 7.2400210666029725, 7.236418634067148, 7.234119400302871, 7.234612539512487, 7.237730110249925, 7.238876251667614, 7.237402420395585, 7.237566293126527, 7.243121861736179, 7.241491074962451, 7.244587293732579, 7.25091283327122, 7.254302393155701, 7.254302393155701, 7.26024664997048, 7.260887169714086, 7.259605733766072, 7.26184717371984, 7.267428870479989, 7.267269833408152, 7.2656779861404654, 7.268064807807673, 7.268382617907288, 7.261687232359611, 7.257680488629761, 7.261047225030939, 7.267110757076979, 7.270763000489542, 7.281326763005671, 7.284458624728066, 7.282110645029797, 7.2725050257734125, 7.267746896672688, 7.256394948396211, 7.252043958890057, 7.242795905624339, 7.239694112384476, 7.2344481964125675, 7.227355378224122, 7.219878395798291, 7.21099986980701, 7.199662079688829, 7.1909448150876045, 7.181977695295559, 7.176593404257068, 7.17676755024788, 7.17676755024788, 7.17135505681164, 7.168901062942136, 7.161149090513095, 7.145821743679647, 7.130802905695729, 7.1192505638861086, 7.109613725152698, 7.097058507090992, 7.091764494212459, 7.092143581917528, 7.091574913097711, 7.087013899773142, 7.094604072358095, 7.104760271229041, 7.108122872149791, 7.112960088885156, 7.120909114827615, 7.132078326417228, 7.151373843255319, 7.171880131166671, 7.188022116408213, 7.202041838714616, 7.204754625513281, 7.196423375152715, 7.193174117250474, 7.193174117250474, 7.194543512078517, 7.204415933063986, 7.210326604321552, 7.229835343362742, 7.249618543577688, 7.270921496940848, 7.282424023118374, 7.309013939046319, 7.315703953817056, 7.3175207539107525, 7.321445878126845, 7.333427442398368, 7.32715502088151, 7.324304517194338, 7.3255057190781905, 7.321596529063007, 7.316158453409999, 7.315097597361393, 7.30779273734584, 7.302585988449439, 7.300280250151206, 7.294724684595732, 7.290537668309468, 7.2959619398216855, 7.299818488156724, 7.301049447442754, 7.303813574770838, 7.3190322521032645, 7.33714245247891, 7.356822921922936, 7.379683517478752, 7.402727958215661, 7.411991757934967, 7.4167971528117, 7.419396158336963, 7.423894229991202, 7.4276949632326055 ]
[ 7.3944649322677325, 7.391812911448434, 7.38811591998901, 7.383918679076225, 7.380610934207598, 7.377292211842054, 7.374874847068785, 7.370691990029572, 7.36649345310275, 7.361389428244034, 7.356086310563911, 7.350279920422087, 7.3435410576125415, 7.33623306906187, 7.327825162918716, 7.318853133347309, 7.310345759304077, 7.302679493222453, 7.2950782322463885, 7.2872963167336335, 7.2792934454371245, 7.27273805709974, 7.269634124109042, 7.267147893207372, 7.262990166036498, 7.258777105118063, 7.255751568609227, 7.253617335792972, 7.252649398210594, 7.251357355636102, 7.249051763754324, 7.247471184929685, 7.24641607253598, 7.24613181555841, 7.246131815558411, 7.247024927766288, 7.249942269532538, 7.2517612974107175, 7.252568695324145, 7.254060661372792, 7.255590638660243, 7.256676303334508, 7.256716488420325, 7.2580818953628246, 7.261447282875581, 7.263844215251909, 7.26623541607882, 7.267468632775028, 7.267468632775028, 7.266832323066872, 7.267190298405725, 7.266752756749941, 7.265438985448821, 7.263005942114334, 7.26192712779047, 7.260446860857841, 7.256877219670195, 7.2537785623685105, 7.249578061582767, 7.245156598158173, 7.241491053475161, 7.237443376713017, 7.234037198813003, 7.228926735555222, 7.222834336836271, 7.216830066810897, 7.209273671545937, 7.203059977758923, 7.194757287743017, 7.18750543680752, 7.1798534952205015, 7.172842034106486, 7.164636094477577, 7.157294826426844, 7.150703845824968, 7.144069131871126, 7.137661746141091, 7.133033789647889, 7.1303470260804, 7.127470114964225, 7.124217930703441, 7.122059244017962, 7.121599347835406, 7.123759026449463, 7.12618882762784, 7.12861273918018, 7.13084850102985, 7.133124747104378, 7.136937218479541, 7.142223337328869, 7.147436832537578, 7.152311075188283, 7.160087338744887, 7.166572988775881, 7.176724024234906, 7.187117778309771, 7.198512692720552, 7.207333410654093, 7.2184597969006, 7.22917463011753, 7.238467077520405, 7.2486062186471, 7.257760797665966, 7.26240675308591, 7.267309602027247, 7.272900526896168, 7.278460367036063, 7.285318162033449, 7.291469628417855, 7.295111489623604, 7.299240934951666, 7.303775218254646, 7.306875876513043, 7.310538326913627, 7.310995193181651, 7.31141380286595, 7.311147436679116, 7.312136443168625, 7.3130485056528665, 7.316423491669196, 7.321445878126845, 7.326180770644771, 7.33029615937153, 7.335249520808549, 7.340548087387141, 7.345855488267096, 7.352632940815362, 7.358965761859325 ]
[ 7.385285003490057, 7.384845203525065, 7.383200026376546, 7.381552140234821, 7.379738651409138, 7.378015114987451, 7.3762185474811615, 7.373084334830954, 7.37008251580758, 7.368061433091503, 7.365756934318661, 7.3616901253256515, 7.3585380083205, 7.354866468624225, 7.35081094962018, 7.346274901761035, 7.34185320518527, 7.337441827449856, 7.333310049440701, 7.328250174073856, 7.322619111491164, 7.316780019629912, 7.310794990414484, 7.305000998048175, 7.298429226325754, 7.291941935834815, 7.287085547991074, 7.282095911399273, 7.277611696322899, 7.2731299119815045, 7.268308342949591, 7.264798505429873, 7.263432555416106, 7.262378340582712, 7.260422972607371, 7.2585454234042315, 7.257466367802977, 7.257011146172589, 7.256207332097008, 7.255536990765277, 7.2544366602032175, 7.253200697820828, 7.251801680488648, 7.251909367812574, 7.253335115220656, 7.254597758281206, 7.2571986093876255, 7.25826915915186, 7.258964401832385, 7.259338564064807, 7.260166568450374, 7.260780449593822, 7.260620342200068, 7.259605736110689, 7.259712584007847, 7.2596591614863275, 7.258215657113323, 7.257118269290856, 7.254168098648518, 7.251424687051583, 7.249429646739419, 7.246564934092038, 7.243610563422724, 7.240538531565773, 7.237975826358443, 7.234722100998362, 7.230468118722266, 7.22627882342124, 7.221045164612636, 7.215700237990631, 7.210551069131463, 7.205910951298568, 7.200427614334289, 7.193659301639839, 7.187132125827763, 7.181082326819332, 7.1736574826835495, 7.168579255250475, 7.163622145101277, 7.159231197926427, 7.154672547986555, 7.150450623521912, 7.147884990494885, 7.147735623327985, 7.147317277578815, 7.1464501433526095, 7.145941474933106, 7.145192962016322, 7.1451630114202, 7.146180883936986, 7.146838956750543, 7.148123939953286, 7.150033420126093, 7.151016571337667, 7.155502947263779, 7.160647843572839, 7.166235765183144, 7.171530109671624, 7.17998368881691, 7.187993413951045, 7.195113526508286, 7.2027207157248805, 7.211952935258249, 7.219683818174565, 7.226803453989949, 7.233954985754421, 7.241219006479525, 7.248052374827722, 7.253872608928616, 7.258991135533334, 7.264322917497181, 7.269837978617121, 7.273928071551408, 7.276085116023594, 7.2789714233498986, 7.282424032285267, 7.285916802488258, 7.289993617571285, 7.295961933038964, 7.302381264356399, 7.309166485568443, 7.316385634627028, 7.323001594732054, 7.32957407143585, 7.333749963602487, 7.3378096772699255, 7.3423695369352195, 7.347716224809712 ]
[ 7.4065789667917015, 7.40423145408943, 7.4007624864626305, 7.3977272366641404, 7.394957817908993, 7.3921692156705525, 7.389384340059913, 7.38586339257718, 7.383768655135446, 7.381820687605425, 7.378904718203499, 7.375837537535145, 7.373254809152206, 7.370426306962314, 7.367702041418701, 7.365262105782943, 7.362491731770117, 7.359823269897676, 7.357626819165125, 7.355017747919483, 7.352543615287881, 7.34963046500371, 7.347015688121583, 7.344587554332546, 7.341337871736592, 7.338332737052871, 7.336175567099188, 7.3338399126603555, 7.332140563049301, 7.330363437271551, 7.328506141293029, 7.326622175048889, 7.325108251154293, 7.323739490155283, 7.321859286335621, 7.320063335070157, 7.318604182862791, 7.316730919067163, 7.314764993571284, 7.313381096398091, 7.311645023523142, 7.308915935103814, 7.30659324937572, 7.304712353981067, 7.30326025480021, 7.301486549645467, 7.300421440001956, 7.298638827667598, 7.296827975991333, 7.29438785290161, 7.291880300776142, 7.2891721773833416, 7.28602232021896, 7.282560936190521, 7.2792582657642235, 7.275930815193972, 7.272754782759221, 7.269685073643574, 7.265958596196513, 7.262336187959242, 7.258913544829258, 7.255723277075749, 7.2535706725362, 7.251518057046583, 7.2492623824574505, 7.246704704359991, 7.2440583536772305, 7.241763039608907, 7.238780787646635, 7.235816972121295, 7.232734588488698, 7.229835338531808, 7.2264445229713985, 7.223208408552755, 7.220781374980827, 7.218515455308656, 7.216300182446839, 7.214429405206083, 7.212429111598777, 7.21053704386548, 7.208810037165961, 7.207136349259595, 7.205840483222614, 7.205234229919814, 7.205093188432977, 7.2046558328674495, 7.203653425620082, 7.202720708279307, 7.201150083910513, 7.200186679250945, 7.199449331418621, 7.1985552768985785, 7.1979161778535765, 7.19677898978456, 7.197589367934453, 7.198370689986659, 7.198867577725008, 7.199279097468475, 7.200725167509779, 7.201942781413944, 7.20286208723935, 7.204317105711562, 7.2062068788321705, 7.206756216950845, 7.207164503794503, 7.2078680553496035, 7.208008706035068, 7.209105104449905, 7.209765174941515, 7.210354656865776, 7.2109998808832865, 7.2119249115303425, 7.212891075155959, 7.213968156826988, 7.215309389311323, 7.216746421905954, 7.21837627843572, 7.220211907008334, 7.223402322307576, 7.227327798568846, 7.231292889500843, 7.235789620050232, 7.240252603477926, 7.24427538588612, 7.248592708793163, 7.2531469298131155, 7.258175536923748, 7.263498352364341 ]
[ -2.1911496738891145, -10.29720670316541, -23.442189945650778, -32.28891108924193, -33.904363458842944, -32.53966886364144, -30.16154769637354, -32.20398432245429, -30.972098364943662, -27.97268230639571, -22.79552108375615, -19.52669779140004, -14.526956137245563, -12.888568676626463, -14.28605209039948, -16.02631549243695, -18.87162760794095, -16.982176395669484, -11.894566975644707, -8.822997082806438, -6.719678769292585, -5.027330317330566, 1.4199633289235862, 6.725357969450869, 6.6588960600603855, 7.431028285436113, 12.306939240364855, 13.363607025889294, 18.77545558023509, 20.919080178104394, 19.54538321708985, 19.193867949962936, 21.784470401384056, 22.68897107688963, 19.819905769510292, 18.326447415993393, 20.78557939188225, 19.58351370566178, 16.686744976700204, 15.168343880868001, 12.668418865796635, 8.201231352013384, 5.624951403629751, 9.155048817968307, 14.41607656940256, 13.90933982590487, 16.908068995042566, 11.583199499995438, 7.838014030557049, 1.7712713162384954, -0.7830539194002442, -4.344912053098697, -6.305726990987102, -11.363140562698598, -11.671823813245448, -11.72433480875929, -14.640699347657748, -15.821087227157616, -20.905264531635943, -22.596019498415558, -20.420069219379457, -21.41412929840444, -17.75014387851398, -14.808351526605186, -11.712565251648542, -11.41888630485969, -11.416657260561514, -11.862029205307536, -17.77280944191125, -19.48768614661094, -18.729181377514394, -16.27206856971155, -16.913854714308556, -16.80816798339559, -10.238866861740988, -5.319993321813357, -3.862644757546832, 3.6466045690502256, 9.8935764496308, 13.690540290649636, 16.73959548320461, 18.2493587253565, 27.108110686241616, 39.46519311291595, 46.58778936105038, 46.314372384873366, 42.18659137765712, 36.19947330662926, 28.842037172418202, 28.071378762513948, 26.17038562634032, 22.87381324636486, 25.367225731227045, 20.24901548092543, 32.97726532887154, 39.57073754761301, 42.319477124508815, 38.49145735348239, 42.72428356924095, 41.074358696301374, 33.11249254470576, 28.662055173307152, 28.470982175521897, 17.370405586892986, 10.444719866571191, 4.439101247069999, -2.4301987861578596, -4.094552697959941, -10.252806835264025, -18.590701109364502, -21.852962262565754, -22.73105002081843, -22.45321492534731, -24.904408678870823, -20.88259199014611, -17.47495768371745, -16.6270097282758, -13.89982835919976, -3.125763239424302, 11.261722044287445, 21.46265704084969, 28.165020434156517, 32.84071495139449, 28.0733215375395, 26.15307922552134, 22.71369536810353, 22.52250708531261, 22.1445751134994 ]
000001.SZ
[ 7.441686832833066, 7.450995429349849, 7.449670939818008, 7.4523181669293574, 7.453639157185158, 7.443021932474672, 7.423486112511792, 7.416660159300885, 7.397295813948691, 7.374695972224924, 7.389584583483369, 7.377549011201032 ]
[ "2023-01-17", "2023-01-18", "2023-01-19", "2023-01-20", "2023-01-30", "2023-01-31", "2023-02-01", "2023-02-02", "2023-02-03", "2023-02-06", "2023-02-07", "2023-02-08" ]
[ "2022-12-16", "2022-12-19", "2022-12-20", "2022-12-21", "2022-12-22", "2022-12-23", "2022-12-26", "2022-12-27", "2022-12-28", "2022-12-29", "2022-12-30", "2023-01-03", "2023-01-04", "2023-01-05", "2023-01-06", "2023-01-09", "2023-01-10", "2023-01-11", "2023-01-12", "2023-01-13", "2023-01-16", "2023-01-17", "2023-01-18", "2023-01-19", "2023-01-20", "2023-01-30", "2023-01-31", "2023-02-01", "2023-02-02", "2023-02-03", "2023-02-06", "2023-02-07", "2023-02-08", "2023-02-09", "2023-02-10", "2023-02-13", "2023-02-14", "2023-02-15", "2023-02-16", "2023-02-17", "2023-02-20", "2023-02-21", "2023-02-22", "2023-02-23", "2023-02-24", "2023-02-27", "2023-02-28", "2023-03-01", "2023-03-02", "2023-03-03", "2023-03-06", "2023-03-07", "2023-03-08", "2023-03-09", "2023-03-10", "2023-03-13", "2023-03-14", "2023-03-15", "2023-03-16", "2023-03-17", "2023-03-20", "2023-03-21", "2023-03-22", "2023-03-23", "2023-03-24", "2023-03-27", "2023-03-28", "2023-03-29", "2023-03-30", "2023-03-31", "2023-04-03", "2023-04-04", "2023-04-06", "2023-04-07", "2023-04-10", "2023-04-11", "2023-04-12", "2023-04-13", "2023-04-14", "2023-04-17", "2023-04-18", "2023-04-19", "2023-04-20", "2023-04-21", "2023-04-24", "2023-04-25", "2023-04-26", "2023-04-27", "2023-04-28", "2023-05-04", "2023-05-05", "2023-05-08", "2023-05-09", "2023-05-10", "2023-05-11", "2023-05-12", "2023-05-15", "2023-05-16", "2023-05-17", "2023-05-18", "2023-05-19", "2023-05-22", "2023-05-23", "2023-05-24", "2023-05-25", "2023-05-26", "2023-05-29", "2023-05-30", "2023-05-31", "2023-06-01", "2023-06-02", "2023-06-05", "2023-06-06", "2023-06-07", "2023-06-08", "2023-06-09", "2023-06-12", "2023-06-13", "2023-06-14", "2023-06-15", "2023-06-16", "2023-06-19", "2023-06-20", "2023-06-21", "2023-06-26", "2023-06-27", "2023-06-28", "2023-06-29" ]
[ 7.326405677833669, 7.303660166800778, 7.281953912272225, 7.292090447304504, 7.296734437532695, 7.299048370113976, 7.282737330523955, 7.309013952435857, 7.311299677040477, 7.30289304317664, 7.312820573842302, 7.358130971922333, 7.397295813948691, 7.408407044114487, 7.418029070516725, 7.4302658471009275, 7.4056407590555375, 7.421443262285667, 7.421443262285667, 7.440349948317158, 7.449008007517549, 7.441686832833066, 7.450995429349849, 7.449670939818008, 7.4523181669293574, 7.453639157185158, 7.443021932474672, 7.423486112511792, 7.416660159300885, 7.397295813948691, 7.374695972224924, 7.389584583483369, 7.377549011201032, 7.383938835579204, 7.373266394482868, 7.36175547111051, 7.371834770122144, 7.350842322879884, 7.345708422444551, 7.333129675364663, 7.385353248090766, 7.381813427544366, 7.376123509191558, 7.378261032142557, 7.364645616107429, 7.352304296014515, 7.358856885265837, 7.386765724804471, 7.3916935559897095, 7.39519863577983, 7.363923894254222, 7.352304296014515, 7.34054809387409, 7.315855445605499, 7.311299677040477, 7.304426769652818, 7.290537668309468, 7.304426769652818, 7.286645105056126, 7.281169879795112, 7.266951641471755, 7.277240608430613, 7.28430225957287, 7.292865967584798, 7.286645105056126, 7.269335442635602, 7.272505053548229, 7.2637644213241686, 7.275664580543865, 7.2637644213241686, 7.27487566880812, 7.273295836968549, 7.267746896672688, 7.270921469122015, 7.275664580543865, 7.264562144218872, 7.259766022429488, 7.266155823215925, 7.27645293955192, 7.295188858472519, 7.300588000071201, 7.288982474441575, 7.281169879795112, 7.26136728691792, 7.2288440807051835, 7.243610539598506, 7.230495591387711, 7.2419805645270205, 7.265359301193958, 7.279600037252987, 7.293640818914586, 7.32490531826466, 7.312820573842302, 7.288203935403042, 7.288982474441575, 7.270921469122015, 7.2874247897691875, 7.270921469122015, 7.260566940044189, 7.260566940044189, 7.248484655396895, 7.251720941060059, 7.23789392929463, 7.221378306471747, 7.21469490373312, 7.2288440807051835, 7.218877252879956, 7.209652855667724, 7.186643725589498, 7.1857795143002905, 7.21469313806352, 7.213015300084247, 7.207120487044083, 7.215530965801018, 7.230493853397674, 7.210493215950121, 7.202888572011754, 7.201190793598008, 7.199452853503477, 7.211584703402339, 7.21330590372989, 7.197707622417429, 7.189816358209699, 7.188935636014945, 7.173844366904261, 7.182749145518983, 7.184520655550436, 7.173844366904261 ]
[ 7.317621576520492, 7.312820551611193, 7.304171300661012, 7.292607504959646, 7.290278625864754, 7.295961935299871, 7.292865967584798, 7.296991813249193, 7.301100706231343, 7.307741851728173, 7.309013952435857, 7.32490531826466, 7.356677477360841, 7.388176147389123, 7.407946517583148, 7.418940678021242, 7.418029090527765, 7.4191684501083675, 7.41620345886674, 7.427785292089754, 7.436999867342074, 7.4436888437118744, 7.447238094777815, 7.447459512546184, 7.450995429349849, 7.45187744877813, 7.4496709010424755, 7.44012693100593, 7.427785252456239, 7.412542105861736, 7.396364270886081, 7.387236066096253, 7.380630697357943, 7.383702895184182, 7.378261032142557, 7.37302792224115, 7.368965316011199, 7.3615142588148395, 7.356192516413123, 7.3432544593289375, 7.3549790521310605, 7.367047748017438, 7.38110395315507, 7.378735410461004, 7.373027901309021, 7.365126516989137, 7.358614972696633, 7.366087604433254, 7.379209584654491, 7.3912252865089325, 7.38370291589405, 7.370640150726034, 7.352304296014516, 7.336351065048466, 7.322650516655638, 7.310538326913627, 7.302125285681731, 7.299818470139086, 7.293899014639096, 7.290796620942414, 7.278289938465552, 7.2751386623766825, 7.276190199205969, 7.284823358839045, 7.28794431042898, 7.282998310708867, 7.27619022226651, 7.268541496707696, 7.2706573407815585, 7.267746896672688, 7.271449632454286, 7.2706573407815585, 7.271977470661515, 7.270657317593073, 7.271449609284165, 7.2703930730750495, 7.266686439083221, 7.263498348861078, 7.267481905131829, 7.279338191549128, 7.290796643668571, 7.294931018240792, 7.290278625864754, 7.277240631466944, 7.257359249071146, 7.244695739302856, 7.234338590483858, 7.238712574327215, 7.246050567120363, 7.26243337387753, 7.279600037252987, 7.299561821001419, 7.310538326913627, 7.308759652791972, 7.296734437532695, 7.282737307613901, 7.282476236378534, 7.276452893442952, 7.27303228883757, 7.264030376326207, 7.256555710165748, 7.2536038958283395, 7.24605059088652, 7.2370746135332285, 7.224703319541597, 7.221655799345282, 7.22082304086421, 7.219155440550013, 7.205149609395528, 7.194086639633307, 7.19579593713438, 7.204583522403517, 7.21161491120323, 7.211895126236959, 7.217761869617822, 7.218875470158728, 7.214693113540309, 7.20486571440238, 7.201178390089197, 7.2040904798976175, 7.208133463632345, 7.207557084856505, 7.200324315747936, 7.192160990018766, 7.184225609085682, 7.181862224939627, 7.180382290588409, 7.180382290588408 ]
[ 7.316158453409999, 7.315097597361393, 7.30779273734584, 7.302585988449439, 7.300280250151206, 7.294724684595732, 7.290537668309468, 7.2959619398216855, 7.299818488156724, 7.301049447442754, 7.303813574770838, 7.3190322521032645, 7.33714245247891, 7.356822921922936, 7.379683517478752, 7.402727958215661, 7.411991757934967, 7.4167971528117, 7.419396158336963, 7.423894229991202, 7.4276949632326055, 7.434849905906514, 7.440751207236137, 7.446351968134158, 7.448742723137677, 7.449670916552688, 7.4499359548442, 7.444488515463406, 7.437938995959552, 7.427017296096811, 7.411303373655848, 7.4005029406415765, 7.391272104827345, 7.3846462981124095, 7.37982564605318, 7.377264098329643, 7.373695476158645, 7.3683904358122465, 7.360741937385516, 7.352742477901697, 7.357549823338996, 7.359582335687803, 7.364645628772425, 7.371118144585396, 7.377264085823457, 7.3706879427706165, 7.366087587570926, 7.368246647283069, 7.37097477293328, 7.377121605193428, 7.379399187234428, 7.378118693497389, 7.368965307604262, 7.353910008049563, 7.3369941125925635, 7.325055448972416, 7.312668581540285, 7.305345891133607, 7.299510501291873, 7.293485910271825, 7.286020864491878, 7.283363568579653, 7.279285772799092, 7.280542252252197, 7.281640386803473, 7.282110645029797, 7.281169921097897, 7.277083151928787, 7.2736120169410885, 7.2690179491930635, 7.270128805114895, 7.270287388189586, 7.271079968275011, 7.270128791194448, 7.2725050257734125, 7.27044593220364, 7.267746882719044, 7.267428870479989, 7.2685414920601765, 7.272505039660821, 7.279757166919534, 7.2855524693327, 7.2885154237569925, 7.28555245562531, 7.2725050257734125, 7.261047225030939, 7.249294684363387, 7.241327815533731, 7.242143674485233, 7.252366886583137, 7.262486641389339, 7.28148358031792, 7.295498138305328, 7.29997241900319, 7.3018180130658505, 7.297352000908362, 7.289760353229239, 7.281326749240236, 7.2758222882326935, 7.270128763353553, 7.265677958175381, 7.258483119907911, 7.251882441752459, 7.244099050209167, 7.234941187965531, 7.23099056386671, 7.224371308014629, 7.2187102884689835, 7.211840855308948, 7.206107893169984, 7.203228868576197, 7.2020407658233845, 7.201530937768226, 7.207289412455392, 7.216200781716928, 7.215363471104601, 7.2133510487658405, 7.212175272606232, 7.208969507410547, 7.205134353172272, 7.205700549180719, 7.2046694095394805, 7.202412721873392, 7.200324305796687, 7.192804814346851, 7.186642272869782, 7.183989524392811, 7.1807968909978985 ]
[ 7.285318162033449, 7.291469628417855, 7.295111489623604, 7.299240934951666, 7.303775218254646, 7.306875876513043, 7.310538326913627, 7.310995193181651, 7.31141380286595, 7.311147436679116, 7.312136443168625, 7.3130485056528665, 7.316423491669196, 7.321445878126845, 7.326180770644771, 7.33029615937153, 7.335249520808549, 7.340548087387141, 7.345855488267096, 7.352632940815362, 7.358965761859325, 7.365943502296706, 7.374374500074092, 7.38220344475132, 7.389901222305751, 7.39750528700586, 7.405225182853964, 7.410717897185014, 7.41573508825655, 7.420147237405272, 7.423009834534459, 7.424506025488012, 7.4235541605750655, 7.422363055383237, 7.4201813623291635, 7.416831389241467, 7.415186485225895, 7.411750882169504, 7.408061666068724, 7.402797403067252, 7.3995627853635595, 7.3965273520435595, 7.392711287161407, 7.389056644659927, 7.38457557499824, 7.379399177874793, 7.375088749650266, 7.373194846224228, 7.371906371747779, 7.3717989233751595, 7.371261511411881, 7.3693962415249645, 7.3675634576790765, 7.364212645504403, 7.361176425695933, 7.358385101537492, 7.35442037736116, 7.3521581788148325, 7.34930490225537, 7.346810766801452, 7.340991443398629, 7.335806629995286, 7.331229112188009, 7.3269302821810545, 7.323026667964809, 7.318918956026758, 7.3146046918315495, 7.308365370547441, 7.302394059997772, 7.295614112245253, 7.291042587704802, 7.286996045251411, 7.28328532057023, 7.281013037374686, 7.279207201597591, 7.27720126045174, 7.2756645874656645, 7.273730543057887, 7.273216800638339, 7.273928069240132, 7.275625160118254, 7.276216493642195, 7.276058837736631, 7.274480927449303, 7.271634399412693, 7.270366670297206, 7.268303174850939, 7.267230063207451, 7.266712969471291, 7.267508386510603, 7.268462051167023, 7.271119571754934, 7.273414421376812, 7.274283506985942, 7.274954556824543, 7.2752701886246465, 7.276649904571341, 7.276886234210439, 7.276098241070528, 7.274362469452101, 7.271753153197888, 7.269890845048939, 7.267746882719044, 7.265797449340721, 7.265120227812732, 7.264402668041237, 7.263844211749858, 7.262286859557841, 7.258483126949664, 7.253899384775942, 7.2499420990808305, 7.244220872724143, 7.238834994920744, 7.2351460752982915, 7.2321439055344054, 7.229091390230813, 7.2247855902464035, 7.221252590959872, 7.218164767216181, 7.215668030485224, 7.213880415236465, 7.211146265319501, 7.208732723719393, 7.207115001493135, 7.20509636758185, 7.202787137959371, 7.201069617900971, 7.199294134475513 ]
[ 7.248052374827722, 7.253872608928616, 7.258991135533334, 7.264322917497181, 7.269837978617121, 7.273928071551408, 7.276085116023594, 7.2789714233498986, 7.282424032285267, 7.285916802488258, 7.289993617571285, 7.295961933038964, 7.302381264356399, 7.309166485568443, 7.316385634627028, 7.323001594732054, 7.32957407143585, 7.333749963602487, 7.3378096772699255, 7.3423695369352195, 7.347716224809712, 7.351232367884116, 7.355318970157881, 7.360017340737959, 7.364284824514317, 7.367767265938065, 7.372264449631074, 7.37574304440569, 7.378996238252591, 7.38188436182998, 7.3834433192238516, 7.386200967309824, 7.389209194443421, 7.392114811123067, 7.394521945156017, 7.396480763792132, 7.399249205786849, 7.4005493551240376, 7.401616070300611, 7.402542726008518, 7.404832511245285, 7.405594608658818, 7.404901815174109, 7.403907973902986, 7.402148999453513, 7.399574398062227, 7.39804040573303, 7.396876721844315, 7.395874868803079, 7.394335186534693, 7.391459438383933, 7.388457983042242, 7.3847405940246444, 7.380275613666347, 7.375552747276766, 7.370544509422062, 7.36546300372886, 7.361490111092336, 7.357186430172627, 7.353375050728158, 7.3498908532631075, 7.346198510463201, 7.343131588936234, 7.340104528234083, 7.337241318326691, 7.3342211394851216, 7.3309430990487945, 7.3281033903729185, 7.325805801914054, 7.323553040888341, 7.319837432742188, 7.3161837010243165, 7.312541908086579, 7.308912231411102, 7.305907161638343, 7.302969775290656, 7.299638831669615, 7.295498145091196, 7.291495505980832, 7.287970269122683, 7.285760667476974, 7.283572254947849, 7.281535858759794, 7.2797047885113475, 7.2769781325886775, 7.2749545579789965, 7.2729795986370736, 7.2708950826100915, 7.270181655014418, 7.2701287888743735, 7.271027142651277, 7.272663244067866, 7.2736383526683515, 7.273480290903223, 7.273559324908727, 7.273612010005067, 7.27411238349617, 7.27434931467224, 7.273849057439369, 7.273743707135869, 7.272874152063733, 7.272162137812237, 7.271185587975337, 7.269573517475902, 7.267587893892944, 7.266421157028953, 7.265093664461519, 7.263258825435983, 7.260353434098664, 7.256770007241001, 7.253899354121486, 7.2513706473454915, 7.248916535897067, 7.24740329129477, 7.247457315608014, 7.246375067485984, 7.245481319738531, 7.2441527913829935, 7.241978810588897, 7.239700393154614, 7.236981001498162, 7.232624269461868, 7.228435363874269, 7.22508573946836, 7.221213820342203, 7.218252837470439, 7.214753720819997, 7.211486423339037 ]
[ 7.209105104449905, 7.209765174941515, 7.210354656865776, 7.2109998808832865, 7.2119249115303425, 7.212891075155959, 7.213968156826988, 7.215309389311323, 7.216746421905954, 7.21837627843572, 7.220211907008334, 7.223402322307576, 7.227327798568846, 7.231292889500843, 7.235789620050232, 7.240252603477926, 7.24427538588612, 7.248592708793163, 7.2531469298131155, 7.258175536923748, 7.263498352364341, 7.269269321574017, 7.275151847174887, 7.280960747658217, 7.286762097665188, 7.292891798834236, 7.298881421507452, 7.304043565235233, 7.309102930878574, 7.314022990473575, 7.318037437562212, 7.3222240422646445, 7.3262182619794425, 7.3302588227989, 7.3341219658735906, 7.337080639272701, 7.339562137749651, 7.341606901608019, 7.343794843822449, 7.3459290023149695, 7.349060655794606, 7.3522799344793, 7.354954772721836, 7.357658804064837, 7.360186454744351, 7.362020741684001, 7.3643930790390035, 7.3658113834871415, 7.367263659652757, 7.368689877353271, 7.3698269961213825, 7.370018383765563, 7.370137982182657, 7.370197776027712, 7.3699346565720045, 7.369156851814925, 7.368869509127117, 7.36864197079758, 7.368150791500271, 7.367731300441002, 7.366807800639681, 7.3663997501205465, 7.366435761431456, 7.366447765264756, 7.366291709459956, 7.36583540600392, 7.365679254600173, 7.364982281556572, 7.364429163739661, 7.363827602068077, 7.363237720730498, 7.361888110959993, 7.3597877769060505, 7.357537702652527, 7.355185445397488, 7.352438189982937, 7.35004948941584, 7.347471585669416, 7.345046451023196, 7.342566248646484, 7.340005932088115, 7.337389616126926, 7.334469038106839, 7.331253979979165, 7.327479567816957, 7.323891278959084, 7.320290067901784, 7.317218178595515, 7.314629973156905, 7.312617912305476, 7.311236232178414, 7.310106654452361, 7.30898851310729, 7.307347155605001, 7.305907160519076, 7.304375687801235, 7.302931403234011, 7.301587496627269, 7.300164829640811, 7.298958463175125, 7.296631460787521, 7.294415137114628, 7.292077525948501, 7.289436303773305, 7.286931062322125, 7.284862432054165, 7.2825154117210005, 7.279508401353908, 7.276045693721414, 7.272491815289341, 7.269956898343414, 7.267601063488309, 7.265359193960293, 7.2636844575736745, 7.2623266549723775, 7.260766907667589, 7.259324975627776, 7.2576133281004305, 7.256179654560929, 7.255030322458095, 7.2541489575432445, 7.252844133316859, 7.251292250303363, 7.249575740698008, 7.247729040010084, 7.246315454579012, 7.24487341886768, 7.243411755580648 ]
[ -4.094552697959941, -10.252806835264025, -18.590701109364502, -21.852962262565754, -22.73105002081843, -22.45321492534731, -24.904408678870823, -20.88259199014611, -17.47495768371745, -16.6270097282758, -13.89982835919976, -3.125763239424302, 11.261722044287445, 21.46265704084969, 28.165020434156517, 32.84071495139449, 28.0733215375395, 26.15307922552134, 22.71369536810353, 22.52250708531261, 22.1445751134994, 18.128785924037672, 15.63763087834944, 11.87026962117396, 8.345971454903676, 4.8489052803562345, -1.0764311746289366, -10.101187247803765, -17.80944740775078, -26.86549148285748, -36.81203372653064, -39.003994297325136, -41.65780273714029, -40.5860197630017, -40.63293889668087, -41.43139626552499, -38.201925882623165, -38.783239228937674, -38.43491537716747, -38.888784810275844, -26.790407568899155, -18.595230859715794, -13.669997352365405, -9.421679523238632, -8.998176376866406, -10.68282966068686, -9.795194313428905, -2.9568012342664094, 2.6061250339259683, 6.78121312042329, 2.726395932673098, -2.208585246034808, -7.431502482080241, -15.016354799280762, -19.72335364462425, -22.771150594017314, -25.87611950508319, -23.55995994891186, -23.875992259072838, -23.444092552934194, -24.11225141364693, -20.87181768330236, -15.885536877343242, -9.739333053415137, -5.929145012860374, -5.805272916117659, -4.204169297682498, -3.932867492263, -0.7193256244208186, -0.19114197918709408, 2.8439212259812336, 4.957883813570774, 5.645300775719434, 6.989325058889804, 8.949367415471357, 8.263907387030414, 7.100791557759976, 7.718989750796574, 10.130793887865082, 15.116928157282878, 18.94857255785024, 18.613261955103056, 16.368439001349877, 10.82581500465303, 1.300720922736872, -1.7896263340497356, -5.625094524964382, -5.351017402989562, -0.3219896151631474, 5.824799502816319, 12.336679028944786, 22.052643692648505, 24.92816706148158, 20.98191183057838, 17.717905815750235, 11.522079782564758, 10.1857942939552, 5.83445062119148, 0.9715168702739474, -2.0688667087726547, -5.984152655245776, -7.465888793441884, -10.381523923664922, -14.455652708334892, -17.26431446216108, -15.45765776975929, -15.034935603722523, -15.322113993733936, -18.33103423206181, -19.065678022693724, -13.202786751619406, -8.717157179722165, -6.0371702066801305, -2.1434602589562104, 3.475141653437383, 3.7646693883850304, 2.871604744780207, 2.295553384267315, 1.9367963388711118, 4.11137479743504, 5.962836638892277, 4.521774882180267, 2.4229796919088855, 1.208148069627299, -1.775164554500698, -1.6843824107609677, -0.859468177520867, -1.701247128496206 ]
000001.SZ
[ 7.178306706212079, 7.201195044063629, 7.193331285232591, 7.188054213020591, 7.179196759052088, 7.1756317081331895, 7.1756317081331895, 7.1765241439866125, 7.179196759052088, 7.195959415134946, 7.198580656071659, 7.185405197233311 ]
[ "2023-06-30", "2023-07-03", "2023-07-04", "2023-07-05", "2023-07-06", "2023-07-07", "2023-07-10", "2023-07-11", "2023-07-12", "2023-07-13", "2023-07-14", "2023-07-17" ]
[ "2023-04-13", "2023-04-14", "2023-04-17", "2023-04-18", "2023-04-19", "2023-04-20", "2023-04-21", "2023-04-24", "2023-04-25", "2023-04-26", "2023-04-27", "2023-04-28", "2023-05-04", "2023-05-05", "2023-05-08", "2023-05-09", "2023-05-10", "2023-05-11", "2023-05-12", "2023-05-15", "2023-05-16", "2023-05-17", "2023-05-18", "2023-05-19", "2023-05-22", "2023-05-23", "2023-05-24", "2023-05-25", "2023-05-26", "2023-05-29", "2023-05-30", "2023-05-31", "2023-06-01", "2023-06-02", "2023-06-05", "2023-06-06", "2023-06-07", "2023-06-08", "2023-06-09", "2023-06-12", "2023-06-13", "2023-06-14", "2023-06-15", "2023-06-16", "2023-06-19", "2023-06-20", "2023-06-21", "2023-06-26", "2023-06-27", "2023-06-28", "2023-06-29", "2023-06-30", "2023-07-03", "2023-07-04", "2023-07-05", "2023-07-06", "2023-07-07", "2023-07-10", "2023-07-11", "2023-07-12", "2023-07-13", "2023-07-14", "2023-07-17", "2023-07-18", "2023-07-19", "2023-07-20", "2023-07-21", "2023-07-24", "2023-07-25", "2023-07-26", "2023-07-27", "2023-07-28", "2023-07-31", "2023-08-01", "2023-08-02", "2023-08-03", "2023-08-04", "2023-08-07", "2023-08-08", "2023-08-09", "2023-08-10", "2023-08-11", "2023-08-14", "2023-08-15", "2023-08-16", "2023-08-17", "2023-08-18", "2023-08-21", "2023-08-22", "2023-08-23", "2023-08-24", "2023-08-25", "2023-08-28", "2023-08-29", "2023-08-30", "2023-08-31", "2023-09-01", "2023-09-04", "2023-09-05", "2023-09-06", "2023-09-07", "2023-09-08", "2023-09-11", "2023-09-12", "2023-09-13", "2023-09-14", "2023-09-15", "2023-09-18", "2023-09-19", "2023-09-20", "2023-09-21", "2023-09-22", "2023-09-25", "2023-09-26", "2023-09-27", "2023-09-28", "2023-10-09", "2023-10-10", "2023-10-11", "2023-10-12", "2023-10-13", "2023-10-16", "2023-10-17", "2023-10-18", "2023-10-19", "2023-10-20", "2023-10-23", "2023-10-24" ]
[ 7.266155823215925, 7.27645293955192, 7.295188858472519, 7.300588000071201, 7.288982474441575, 7.281169879795112, 7.26136728691792, 7.2288440807051835, 7.243610539598506, 7.230495591387711, 7.2419805645270205, 7.265359301193958, 7.279600037252987, 7.293640818914586, 7.32490531826466, 7.312820573842302, 7.288203935403042, 7.288982474441575, 7.270921469122015, 7.2874247897691875, 7.270921469122015, 7.260566940044189, 7.260566940044189, 7.248484655396895, 7.251720941060059, 7.23789392929463, 7.221378306471747, 7.21469490373312, 7.2288440807051835, 7.218877252879956, 7.209652855667724, 7.186643725589498, 7.1857795143002905, 7.21469313806352, 7.213015300084247, 7.207120487044083, 7.215530965801018, 7.230493853397674, 7.210493215950121, 7.202888572011754, 7.201190793598008, 7.199452853503477, 7.211584703402339, 7.21330590372989, 7.197707622417429, 7.189816358209699, 7.188935636014945, 7.173844366904261, 7.182749145518983, 7.184520655550436, 7.173844366904261, 7.178306706212079, 7.201195044063629, 7.193331285232591, 7.188054213020591, 7.179196759052088, 7.1756317081331895, 7.1756317081331895, 7.1765241439866125, 7.179196759052088, 7.195959415134946, 7.198580656071659, 7.185405197233311, 7.180086096562684, 7.185405197233311, 7.186289032882887, 7.188054213020591, 7.180974567762203, 7.221014743223416, 7.216739368788681, 7.223571133962624, 7.26605987431741, 7.27094191575578, 7.25786982046231, 7.2471214669409445, 7.27175325395732, 7.269317192210512, 7.25786982046231, 7.252923382434837, 7.258691829791292, 7.25786982046231, 7.235415662153063, 7.216739368788681, 7.221867599801895, 7.221867599801895, 7.208133463632345, 7.207268807899946, 7.186289032882887, 7.190696230058943, 7.180086096562684, 7.169362102817731, 7.178306706212079, 7.203802614849975, 7.185405197233311, 7.169362102817731, 7.169362102817731, 7.186289032882887, 7.207268807899946, 7.192453729858464, 7.195959415134946, 7.187172012434303, 7.181862250281318, 7.188054213020591, 7.182749145518983, 7.180086096562684, 7.183635330760831, 7.177415860472237, 7.178306706212079, 7.1765241439866125, 7.171157466159909, 7.16214839656525, 7.179196759052088, 7.177415860472237, 7.172053902140191, 7.172949535242681, 7.1756317081331895, 7.167563510347696, 7.159429764656822, 7.155793334700316, 7.167563510347696, 7.157613202630512, 7.1585218572206095, 7.159429764656822, 7.153057346971244, 7.120571930950162, 7.120571930950162, 7.111093186995618, 7.115843749147459 ]
[ 7.263498348861078, 7.267481905131829, 7.279338191549128, 7.290796643668571, 7.294931018240792, 7.290278625864754, 7.277240631466944, 7.257359249071146, 7.244695739302856, 7.234338590483858, 7.238712574327215, 7.246050567120363, 7.26243337387753, 7.279600037252987, 7.299561821001419, 7.310538326913627, 7.308759652791972, 7.296734437532695, 7.282737307613901, 7.282476236378534, 7.276452893442952, 7.27303228883757, 7.264030376326207, 7.256555710165748, 7.2536038958283395, 7.24605059088652, 7.2370746135332285, 7.224703319541597, 7.221655799345282, 7.22082304086421, 7.219155440550013, 7.205149609395528, 7.194086639633307, 7.19579593713438, 7.204583522403517, 7.21161491120323, 7.211895126236959, 7.217761869617822, 7.218875470158728, 7.214693113540309, 7.20486571440238, 7.201178390089197, 7.2040904798976175, 7.208133463632345, 7.207557084856505, 7.200324315747936, 7.192160990018766, 7.184225609085682, 7.181862224939627, 7.180382290588409, 7.180382290588408, 7.178900162784941, 7.184520655550436, 7.190989373832089, 7.1942080962092, 7.186877747321854, 7.1809745423980065, 7.1768214711748275, 7.175929275253298, 7.177118684523674, 7.183930500832152, 7.191282406593056, 7.193331285232591, 7.188054238205852, 7.183635305464032, 7.183930526121484, 7.186583420814291, 7.185110462191537, 7.196833925769837, 7.206403379163617, 7.220445719046474, 7.23569593927043, 7.25374948975553, 7.264971739607573, 7.258691853258906, 7.258965706275275, 7.262791888249908, 7.266331717267416, 7.260060392437085, 7.256498254536419, 7.256498254536419, 7.250717103081503, 7.236816406766984, 7.224705286134882, 7.220161109880715, 7.217310480819338, 7.212445686171583, 7.2006146510591496, 7.194792218380332, 7.185699921165812, 7.180086071175942, 7.175929300745788, 7.183930526121484, 7.1892293214297105, 7.186289007653129, 7.174738449603688, 7.175036308122585, 7.1877602578180015, 7.1953759995519295, 7.198580656071659, 7.191868239725524, 7.188348132194632, 7.185699895921187, 7.184225609085682, 7.183635305464032, 7.182157994768145, 7.1803823413468555, 7.179789738597267, 7.177415835017616, 7.175334052440533, 7.169960915484262, 7.170858449878201, 7.1729495608112455, 7.176226779338464, 7.174142517350762, 7.1735462041975, 7.172053876548715, 7.167563536054344, 7.160940984959949, 7.160940984959949, 7.160336744972384, 7.161242955159304, 7.158521883160743, 7.1570069479037, 7.144497257821524, 7.13151807852258, 7.1174223220472665, 7.115843776218631 ]
[ 7.267428870479989, 7.2685414920601765, 7.272505039660821, 7.279757166919534, 7.2855524693327, 7.2885154237569925, 7.28555245562531, 7.2725050257734125, 7.261047225030939, 7.249294684363387, 7.241327815533731, 7.242143674485233, 7.252366886583137, 7.262486641389339, 7.28148358031792, 7.295498138305328, 7.29997241900319, 7.3018180130658505, 7.297352000908362, 7.289760353229239, 7.281326749240236, 7.2758222882326935, 7.270128763353553, 7.265677958175381, 7.258483119907911, 7.251882441752459, 7.244099050209167, 7.234941187965531, 7.23099056386671, 7.224371308014629, 7.2187102884689835, 7.211840855308948, 7.206107893169984, 7.203228868576197, 7.2020407658233845, 7.201530937768226, 7.207289412455392, 7.216200781716928, 7.215363471104601, 7.2133510487658405, 7.212175272606232, 7.208969507410547, 7.205134353172272, 7.205700549180719, 7.2046694095394805, 7.202412721873392, 7.200324305796687, 7.192804814346851, 7.186642272869782, 7.183989524392811, 7.1807968909978985, 7.178662807163268, 7.1841666045150205, 7.186289002607178, 7.186995463758072, 7.188054228131747, 7.187524986067653, 7.182394497005237, 7.17901881184833, 7.177237550225438, 7.180619243554658, 7.185228366632701, 7.187171997309809, 7.1878778502684, 7.189111872708919, 7.187172012434303, 7.1850514896009, 7.184166619685038, 7.1924537148136425, 7.198755156426907, 7.206230188665034, 7.222038083868595, 7.239946995807829, 7.247287699888038, 7.253253911981134, 7.262791897598546, 7.263446345071754, 7.26082596738848, 7.259841551050758, 7.262137007511201, 7.259348979239919, 7.252592757769344, 7.24445790334777, 7.23827111139639, 7.230863673056849, 7.220844055341848, 7.215195771870635, 7.209170108992531, 7.202934160009916, 7.194558615458526, 7.186818914166573, 7.180974567762203, 7.1845206707150835, 7.183458156527268, 7.181329735333073, 7.181329735333073, 7.182926475782114, 7.183635315582752, 7.185051504757499, 7.190344389291319, 7.193857479092577, 7.192980355489944, 7.189111872708919, 7.187171997309809, 7.183989539565515, 7.183280950897435, 7.182394512202162, 7.180441564547197, 7.179196789543283, 7.177415845199464, 7.173128596321142, 7.173486560986543, 7.17330759467118, 7.172412266995353, 7.1727704881272665, 7.1754531253496765, 7.17312858098275, 7.169541776574487, 7.1663026066672915, 7.165220547556771, 7.161605214590351, 7.1597926347768555, 7.1597926347768555, 7.159248217995721, 7.149947526398991, 7.142591847729389, 7.133134201990351, 7.124338397640328 ]
[ 7.273730543057887, 7.273216800638339, 7.273928069240132, 7.275625160118254, 7.276216493642195, 7.276058837736631, 7.274480927449303, 7.271634399412693, 7.270366670297206, 7.268303174850939, 7.267230063207451, 7.266712969471291, 7.267508386510603, 7.268462051167023, 7.271119571754934, 7.273414421376812, 7.274283506985942, 7.274954556824543, 7.2752701886246465, 7.276649904571341, 7.276886234210439, 7.276098241070528, 7.274362469452101, 7.271753153197888, 7.269890845048939, 7.267746882719044, 7.265797449340721, 7.265120227812732, 7.264402668041237, 7.263844211749858, 7.262286859557841, 7.258483126949664, 7.253899384775942, 7.2499420990808305, 7.244220872724143, 7.238834994920744, 7.2351460752982915, 7.2321439055344054, 7.229091390230813, 7.2247855902464035, 7.221252590959872, 7.218164767216181, 7.215668030485224, 7.213880415236465, 7.211146265319501, 7.208732723719393, 7.207115001493135, 7.20509636758185, 7.202787137959371, 7.201069617900971, 7.199294134475513, 7.19888415064074, 7.199650492427994, 7.1985771346517495, 7.197325819654799, 7.195934426621574, 7.193938044284464, 7.191165605505086, 7.189461634851177, 7.188274437659185, 7.18801012524844, 7.187966031754351, 7.1866422880022895, 7.184963027983104, 7.184343641909912, 7.1841666045150205, 7.184122341216807, 7.184476404129932, 7.186421503040976, 7.188054228131747, 7.190564302393366, 7.195084134060005, 7.198711522979509, 7.202021487112886, 7.20501712725391, 7.20973116021972, 7.214466017534679, 7.2185800159140845, 7.222378975783267, 7.2263333151017575, 7.229426341661737, 7.231243794276852, 7.232762846718911, 7.234784664746138, 7.236550411190577, 7.237599969716425, 7.238522673894023, 7.238774173123882, 7.237306204206812, 7.235541796577182, 7.232931490781496, 7.228579891883442, 7.2251868951918805, 7.221569175423514, 7.2177243313454476, 7.212574768445679, 7.208349533010156, 7.2057538145099285, 7.2026734860977575, 7.199452872178337, 7.195828176301928, 7.193111972334426, 7.191663237165925, 7.189684299319388, 7.187569110351715, 7.186333181460638, 7.184830353096843, 7.184432165917143, 7.183723887136567, 7.183280958489164, 7.182926475782114, 7.182970792043766, 7.18164041492005, 7.180974563957574, 7.181152167315639, 7.181462898262929, 7.180530411803476, 7.178128596725817, 7.176301132613276, 7.1748724956403915, 7.173397074165342, 7.172233085268809, 7.170798624360446, 7.169317175484682, 7.166392734438979, 7.163278942102466, 7.1600193967207755, 7.156931149956362 ]
[ 7.295498145091196, 7.291495505980832, 7.287970269122683, 7.285760667476974, 7.283572254947849, 7.281535858759794, 7.2797047885113475, 7.2769781325886775, 7.2749545579789965, 7.2729795986370736, 7.2708950826100915, 7.270181655014418, 7.2701287888743735, 7.271027142651277, 7.272663244067866, 7.2736383526683515, 7.273480290903223, 7.273559324908727, 7.273612010005067, 7.27411238349617, 7.27434931467224, 7.273849057439369, 7.273743707135869, 7.272874152063733, 7.272162137812237, 7.271185587975337, 7.269573517475902, 7.267587893892944, 7.266421157028953, 7.265093664461519, 7.263258825435983, 7.260353434098664, 7.256770007241001, 7.253899354121486, 7.2513706473454915, 7.248916535897067, 7.24740329129477, 7.247457315608014, 7.246375067485984, 7.245481319738531, 7.2441527913829935, 7.241978810588897, 7.239700393154614, 7.236981001498162, 7.232624269461868, 7.228435363874269, 7.22508573946836, 7.221213820342203, 7.218252837470439, 7.214753720819997, 7.211486423339037, 7.2087179204870235, 7.206692157821467, 7.204825412857113, 7.202668292551672, 7.200697965110096, 7.199175127238406, 7.197877309812988, 7.196123171205766, 7.194795660594382, 7.194335432043681, 7.194732568132503, 7.194720204345405, 7.193562825607667, 7.192636818600035, 7.1919393505562095, 7.191013932525799, 7.189337236004481, 7.1896972786922655, 7.190168246550132, 7.190930739395259, 7.193243556825252, 7.19531761176541, 7.1968630496430706, 7.198551552272849, 7.201369068961013, 7.204120820750834, 7.206951557805954, 7.209313991465084, 7.211814387694936, 7.214623460290281, 7.2165108473050115, 7.217024970468346, 7.217966845681992, 7.219078828848394, 7.220018772476885, 7.221043159129809, 7.221384389099184, 7.221839180529959, 7.221867599801895, 7.22101472129161, 7.220360354555523, 7.220957838314952, 7.221128479975416, 7.220616462737768, 7.220075713772283, 7.220018777355476, 7.2208725053454055, 7.219933364212007, 7.2192497987436655, 7.218052434282349, 7.215224385471268, 7.212417002782286, 7.209889353849033, 7.2076435863161405, 7.204641361779998, 7.201514098053111, 7.1988133164458965, 7.1962218486355045, 7.193243571858195, 7.189992394524404, 7.18808363149185, 7.18676004476651, 7.185080981382991, 7.183428624436227, 7.182335389354357, 7.181004164805563, 7.180115697066068, 7.178959506867087, 7.178544136190963, 7.178158281935587, 7.177504957859864, 7.176018543419692, 7.174946954778606, 7.173367246001111, 7.171785037794905, 7.1693321489205175, 7.166302614389016 ]
[ 7.347471585669416, 7.345046451023196, 7.342566248646484, 7.340005932088115, 7.337389616126926, 7.334469038106839, 7.331253979979165, 7.327479567816957, 7.323891278959084, 7.320290067901784, 7.317218178595515, 7.314629973156905, 7.312617912305476, 7.311236232178414, 7.310106654452361, 7.30898851310729, 7.307347155605001, 7.305907160519076, 7.304375687801235, 7.302931403234011, 7.301587496627269, 7.300164829640811, 7.298958463175125, 7.296631460787521, 7.294415137114628, 7.292077525948501, 7.289436303773305, 7.286931062322125, 7.284862432054165, 7.2825154117210005, 7.279508401353908, 7.276045693721414, 7.272491815289341, 7.269956898343414, 7.267601063488309, 7.265359193960293, 7.2636844575736745, 7.2623266549723775, 7.260766907667589, 7.259324975627776, 7.2576133281004305, 7.256179654560929, 7.255030322458095, 7.2541489575432445, 7.252844133316859, 7.251292250303363, 7.249575740698008, 7.247729040010084, 7.246315454579012, 7.24487341886768, 7.243411755580648, 7.2418136533902215, 7.240779816016263, 7.2394284996773886, 7.23801876806296, 7.236562711134303, 7.234993686144598, 7.233339924587638, 7.2318897628155225, 7.2305622615430964, 7.229390815512127, 7.228081166824149, 7.226226300860277, 7.224186082938295, 7.222434878836837, 7.220833688303484, 7.219606029233448, 7.218819459346563, 7.218437665821929, 7.218207176408503, 7.217895796959926, 7.217908044950305, 7.2177552111635865, 7.217123193338395, 7.215733022605164, 7.214993786662611, 7.214658220080561, 7.2141081153751605, 7.213793402305497, 7.213285134216981, 7.213056171939259, 7.212621975090357, 7.211871909962686, 7.211417716271306, 7.210907223534996, 7.2104050297674, 7.210168918345425, 7.209699920712862, 7.2090638377321214, 7.208423238637293, 7.207764047088382, 7.207628557027039, 7.207925070541535, 7.207440632947017, 7.206724495037793, 7.206106485767143, 7.205621511382575, 7.205229174675913, 7.204929594707723, 7.20481473600649, 7.204583532312473, 7.20429436453596, 7.203903855475232, 7.203397412171249, 7.203107902394284, 7.203006553857445, 7.202818308777135, 7.202890715974633, 7.202789345422762, 7.202572088557211, 7.202383761665474, 7.202398249322244, 7.202006998963905, 7.201659092450105, 7.20141258536443, 7.201354575084424, 7.201224038717027, 7.200962916094989, 7.200629159394578, 7.200440464963016, 7.199816068345384, 7.1991622117701475, 7.198740612155983, 7.198304285348695, 7.197270889475222, 7.1962218461374645, 7.194996570554297, 7.19395974781517 ]
[ 7.718989750796574, 10.130793887865082, 15.116928157282878, 18.94857255785024, 18.613261955103056, 16.368439001349877, 10.82581500465303, 1.300720922736872, -1.7896263340497356, -5.625094524964382, -5.351017402989562, -0.3219896151631474, 5.824799502816319, 12.336679028944786, 22.052643692648505, 24.92816706148158, 20.98191183057838, 17.717905815750235, 11.522079782564758, 10.1857942939552, 5.83445062119148, 0.9715168702739474, -2.0688667087726547, -5.984152655245776, -7.465888793441884, -10.381523923664922, -14.455652708334892, -17.26431446216108, -15.45765776975929, -15.034935603722523, -15.322113993733936, -18.33103423206181, -19.065678022693724, -13.202786751619406, -8.717157179722165, -6.0371702066801305, -2.1434602589562104, 3.475141653437383, 3.7646693883850304, 2.871604744780207, 2.295553384267315, 1.9367963388711118, 4.11137479743504, 5.962836638892277, 4.521774882180267, 2.4229796919088855, 1.208148069627299, -1.775164554500698, -1.6843824107609677, -0.859468177520867, -1.701247128496206, -1.0072213219974273, 3.7436344242796054, 5.56580029443208, 5.891015893947525, 4.651631381535871, 3.379759077953665, 2.7423600765542133, 2.678762955623853, 3.2699813058148948, 6.61665458751277, 9.116399928692193, 8.252074326468112, 6.64643523156883, 6.432760702971791, 6.343266252296601, 6.470789756132731, 5.223245242067982, 11.211544770530903, 13.798334276815828, 16.022642759693298, 24.272230286894565, 29.107045378258675, 28.204477877407108, 24.135762825062972, 24.64642944045296, 23.028506647370705, 18.47011942184035, 13.457298162901346, 10.328327460328822, 7.3288722032245985, 0.6779820656965967, -7.169622604068721, -11.168495117381248, -13.413778785228835, -16.795147613991233, -18.43854445090343, -22.290682098166844, -22.954440656794954, -24.065097137064523, -25.34280166808739, -23.323188382758303, -16.459216163373547, -14.329564258557287, -14.799357404587578, -14.158673033168732, -9.992900912943519, -3.0684441817333585, -0.8785392285633407, 1.3593479157052606, 1.4213616703858918, 0.7089552309585336, 1.4834594228618023, 1.209375962979486, 0.7365846726092009, 1.2051079386422465, 0.5976880934579221, 0.5380987047085064, 0.3768738350617866, -0.43631424616325987, -2.210395417006527, -0.16867291217601021, 1.0297845581496503, 1.0386493427447654, 1.3418363428058164, 2.108486070864398, 1.3330212015055736, -0.3713855333711287, -1.8230247983493193, -0.5035311126387185, -1.0903732952332597, -1.0512248688005634, -0.6193611636361425, -1.1543350707887363, -6.4356875727028395, -9.186613449985646, -11.676040910399106, -11.609955351693195 ]
000001.SZ
[ 7.099598774552442, 7.102484787767301, 7.106319867247621, 7.106319867247621, 7.107276404851376, 7.109186576022648, 7.109186576022648, 7.109186576022648, 7.129026678914069, 7.120571930950162, 7.111093186995618, 7.110140376743757 ]
[ "2023-10-25", "2023-10-26", "2023-10-27", "2023-10-30", "2023-10-31", "2023-11-01", "2023-11-02", "2023-11-03", "2023-11-06", "2023-11-07", "2023-11-08", "2023-11-09" ]
[ "2004-04-06", "2004-04-07", "2004-04-08", "2004-04-09", "2004-04-12", "2004-04-13", "2004-04-14", "2004-04-16", "2004-04-19", "2004-04-20", "2004-04-21", "2004-04-22", "2004-04-23", "2004-04-26", "2004-04-27", "2004-04-28", "2004-04-29", "2004-04-30", "2004-05-10", "2004-05-11", "2004-05-12", "2004-05-13", "2004-05-14", "2004-05-17", "2004-05-18", "2004-05-19", "2004-05-20", "2004-05-21", "2004-05-24", "2004-05-25", "2004-05-26", "2004-05-27", "2004-05-28", "2004-05-31", "2004-06-01", "2004-06-02", "2004-06-03", "2004-06-04", "2004-06-07", "2004-06-08", "2004-06-09", "2004-06-10", "2004-06-11", "2004-06-14", "2004-06-15", "2004-06-16", "2004-06-17", "2004-06-18", "2004-06-21", "2004-06-22", "2004-06-23", "2004-06-24", "2004-06-25", "2004-06-28", "2004-06-29", "2004-06-30", "2004-07-01", "2004-07-02", "2004-07-05", "2004-07-06", "2004-07-07", "2004-07-08", "2004-07-09", "2004-07-12", "2004-07-13", "2004-07-14", "2004-07-15", "2004-07-16", "2004-07-19", "2004-07-20", "2004-07-21", "2004-07-22", "2004-07-23", "2004-07-26", "2004-07-27", "2004-07-28", "2004-07-29", "2004-07-30", "2004-08-02", "2004-08-03", "2004-08-04", "2004-08-05", "2004-08-06", "2004-08-09", "2004-08-10", "2004-08-11", "2004-08-12", "2004-08-13", "2004-08-16", "2004-08-17", "2004-08-18", "2004-08-19", "2004-08-20", "2004-08-23", "2004-08-24", "2004-08-25", "2004-08-26", "2004-08-27", "2004-08-30", "2004-08-31", "2004-09-01", "2004-09-02", "2004-09-03", "2004-09-06", "2004-09-07", "2004-09-08", "2004-09-09", "2004-09-10", "2004-09-13", "2004-09-14", "2004-09-15", "2004-09-16", "2004-09-17", "2004-09-20", "2004-09-21", "2004-09-22", "2004-09-23", "2004-09-24", "2004-09-27", "2004-09-28", "2004-09-29", "2004-09-30", "2004-10-08", "2004-10-11", "2004-10-12", "2004-10-13", "2004-10-14", "2004-10-15" ]
[ 5.192886292845494, 5.188662643967187, 5.167271453985869, 5.133183255736727, 5.140983208159138, 5.119669652920295, 5.093246392935292, 5.124194905118816, 5.090915512023537, 5.094410105720997, 5.085064119532962, 5.092081938865666, 5.086237387589806, 5.097892529749056, 5.1151244302131795, 5.023338926842296, 4.958883649068062, 4.982568411721934, 4.940065465580191, 4.95621641841022, 4.983868231321174, 4.976045229587934, 4.970796149753821, 4.969479215998518, 4.9721113514753315, 4.987756901479823, 4.969479215998518, 4.9786601615452275, 4.976045229587934, 4.933258086374826, 4.951645793074235, 4.981557949268821, 4.969700793247401, 4.973669051047729, 4.983521001604684, 4.969700793247401, 4.95568620261124, 4.961716721682838, 4.953667685581225, 4.95568620261124, 4.935318899786806, 4.9394256817394595, 4.941472408157666, 4.929126567898056, 4.947588992378621, 4.9455547594292195, 4.901842970590416, 4.875979460000497, 4.888994828112567, 4.916626400584882, 4.901842970590416, 4.910317597581389, 4.897578571803959, 4.901842970590416, 4.933258806674268, 4.935318899786806, 4.971686543957681, 4.983521001604684, 4.983521001604684, 4.995217041367875, 4.98548020791479, 4.98548020791479, 4.979591723464794, 4.959710352910966, 4.969700793247401, 4.983521001604684, 5.008692073932994, 5.038825522727559, 5.040679415444632, 5.021987282432479, 5.023872626078271, 4.991333541341477, 4.997153488252497, 5.006777863768951, 5.012508205768378, 5.006777863768951, 5.042529877602407, 5.031376696291631, 5.020099037938298, 4.997153488252497, 5.027631372336364, 5.018206559592573, 5.021987282432479, 5.040679415444632, 5.053558758980109, 5.044376277325958, 5.031376696291631, 5.059028554112829, 5.075259436568215, 5.0770470596155075, 5.059028554112829, 5.057209035560618, 5.075259436568215, 5.057209035560618, 5.040679415444632, 5.051729251631217, 5.036968836048096, 4.941472408157666, 4.935318899786806, 4.967710395578042, 4.957699950529179, 4.975646945173778, 4.961716721682838, 4.961716721682838, 4.953667685581225, 4.9394256817394595, 4.912425447652442, 4.927054389936912, 4.922896379788249, 4.959710352910966, 5.006777863768951, 5.001013822496288, 5.057209035560618, 5.073469238267623, 5.057209035560618, 5.014411488624022, 5.053558758980109, 5.036968836048096, 5.040679415444632, 5.040679415444632, 5.042529877602407, 5.044376277325958, 5.069878570136894, 5.066274962633596, 5.110413055138863, 5.110413055138863, 5.089469887678371, 5.071675202218414 ]
[ 5.1876038453831175, 5.191128699357573, 5.18300284410436, 5.163299536389085, 5.147252587095378, 5.131317431933882, 5.118156872973955, 5.11246317734932, 5.102901046350551, 5.103285373311563, 5.090137342819565, 5.0905266056946, 5.087799195313322, 5.092081938865666, 5.099821914638379, 5.079572045489986, 5.034512181119044, 4.988618924947377, 4.960657157900733, 4.959770445924212, 4.960213900194735, 4.972110889574953, 4.97691763355754, 4.972110889574953, 4.970796149753821, 4.976481756651839, 4.976481756651839, 4.978659932102573, 4.974735655619966, 4.962870037862539, 4.953803415173272, 4.9556857330614275, 4.967710395578042, 4.974988081710096, 4.975647175308783, 4.975647175308783, 4.969700561739848, 4.962384384502935, 4.957029386157707, 4.957029386157707, 4.948266151487903, 4.943515666990985, 4.938742268844957, 4.936689462643174, 4.9394254431158116, 4.9407908696647995, 4.931883771003543, 4.90820578747372, 4.888994828112567, 4.89401083702843, 4.902551815277608, 4.909613992393066, 4.90326040527139, 4.90326040527139, 4.911020462558582, 4.923590462001555, 4.946911137570089, 4.963718374308504, 4.979591723464794, 4.9874349009258205, 4.988085844401873, 4.988736364426145, 4.983521229934708, 4.974988081710096, 4.969700561739848, 4.971025065091524, 4.987435128363931, 5.010601960207355, 5.029506114846507, 5.033866025650922, 5.028881809317028, 5.012508649381098, 5.004220541270164, 4.99844192284112, 5.005499908323459, 5.008691628623957, 5.0207286290252835, 5.027006113544423, 5.031377131612524, 5.016310934909951, 5.015045112096061, 5.014411488624022, 5.022615905768121, 5.027006113544423, 5.038825738772737, 5.046219488593422, 5.0431452928258995, 5.044990987078606, 5.05538535033736, 5.070477806223058, 5.070477806223058, 5.064468382696459, 5.0638653229134425, 5.06326211005966, 5.057815697687619, 5.049896177382878, 5.043145507939825, 5.011237779232298, 4.972347585558773, 4.948266151487903, 4.953667920830424, 4.967046048339717, 4.965050819542283, 4.966381724005207, 4.959040901751686, 4.951645793074235, 4.935318899786806, 4.9263627086453425, 4.920810994850796, 4.936689701920584, 4.963718374308504, 4.989386007559681, 5.021987282432479, 5.044376277325958, 5.062658533120498, 5.048672187152832, 5.0419132218935605, 5.0351082619702865, 5.043760974491272, 5.0394440848366395, 5.0412966167098805, 5.04252966235601, 5.052339672534625, 5.060239941299126, 5.082390007443694, 5.095915747976515, 5.103480620461858, 5.0906447704484075 ]
[ 5.163154930208884, 5.176525820036163, 5.183783010712335, 5.175025032539183, 5.164890197063523, 5.15026273467283, 5.131167968251761, 5.1223871416096385, 5.113984708845627, 5.1045906171025335, 5.097660582100238, 5.097428825136958, 5.089748092615186, 5.091149029280453, 5.0953399793836525, 5.083419848061169, 5.057939275077269, 5.037470650021974, 5.005960115794749, 4.972636532722376, 4.964460247524122, 4.967897020240552, 4.965518953166378, 4.9713221606723526, 4.974473534902454, 4.975259829157677, 4.973949041150304, 4.975521835944696, 4.976830565319293, 4.96921589894555, 4.961963542915729, 4.964409279683212, 4.962598166323732, 4.96211695297959, 4.972083359927114, 4.975647083254787, 4.9704955667787925, 4.9689051095184515, 4.964917724669237, 4.959308735997579, 4.9524551820297935, 4.949213688105623, 4.945146846365692, 4.94024487506594, 4.938605530201795, 4.940654363210773, 4.9332590947939, 4.920393249570131, 4.912425153467262, 4.906089261471868, 4.897151055358111, 4.89885972740922, 4.90311867794562, 4.905665368814742, 4.9090508991713095, 4.915787767251543, 4.928298356689139, 4.94555433253114, 4.961716301628814, 4.974064666362648, 4.983913150066185, 4.986653482160568, 4.985871315626067, 4.981165425233354, 4.976042331037009, 4.975647083254787, 4.980378952630783, 4.992500243620658, 5.008691806747596, 5.018963848534482, 5.026881014858515, 5.023495578344365, 5.015171788627265, 5.008309391280203, 5.006394715538915, 5.002939087461785, 5.01327021962899, 5.020098641705861, 5.022741714757965, 5.01972069655123, 5.023872362918263, 5.018963848534482, 5.01706961604459, 5.0212322805091105, 5.032497759253367, 5.035852907061193, 5.038454590747317, 5.045851075127424, 5.052827357643172, 5.057572822560536, 5.060481915890776, 5.065552680189772, 5.0687987878593015, 5.065191406366164, 5.05793711313412, 5.056479918069175, 5.052461584142892, 5.026505362407269, 5.002554330886125, 4.987825381446936, 4.968506751969838, 4.955686061746319, 4.959710352910966, 4.964917724669237, 4.96211709294153, 4.958504877489828, 4.945961794960676, 4.939015833284566, 4.931195182602944, 4.932434156358083, 4.946368807065163, 4.964118224488769, 4.990555028262063, 5.020476708127113, 5.039567751357415, 5.0410497819143885, 5.051362948166591, 5.0473239581633, 5.040679415444632, 5.037340449269235, 5.0428991721829455, 5.0410497819143885, 5.0476918723261255, 5.052827613292641, 5.066996849788325, 5.080612250102051, 5.08946976445266, 5.089822374286514 ]
[ 5.106487993376939, 5.113699575424766, 5.11864880744151, 5.121765045662431, 5.1246460086731735, 5.126505746374968, 5.127012334396833, 5.130158769863252, 5.131168027348301, 5.132008292931572, 5.132232232754865, 5.1312240492971, 5.130270953326069, 5.128811526514734, 5.128474446696573, 5.124194696833564, 5.116717609194179, 5.109756867968232, 5.0983558057016, 5.086764662327836, 5.076222452721299, 5.065448205691434, 5.05552420747956, 5.047330673841674, 5.038762165465091, 5.03203977499454, 5.0258324304202056, 5.018332395263659, 5.012480923207888, 5.00437088023057, 4.997577983911033, 4.991811091986005, 4.985747957548405, 4.979192475877309, 4.972104111162364, 4.969351804214507, 4.969193836915285, 4.968147607525372, 4.968813181569115, 4.96878700923129, 4.966378623099883, 4.9645616518378155, 4.9631066588644766, 4.96111456813153, 4.959889218378307, 4.957762366780367, 4.954448361157066, 4.949437001512207, 4.945146953133726, 4.944331660508314, 4.941881679699329, 4.938298014878558, 4.9347014252380115, 4.931091853434867, 4.928505582366206, 4.926743083808026, 4.927572873341671, 4.928712692751572, 4.930264943864869, 4.93233084699428, 4.934907256498746, 4.937271706358159, 4.939220742708104, 4.940756780544122, 4.941881715405071, 4.943821760412316, 4.9492137235505265, 4.957398463141675, 4.9650175474846945, 4.970296724374068, 4.976338457409195, 4.980280514148493, 4.9850884684364285, 4.990165612368729, 4.994053641885905, 4.997539990329445, 5.001110577656422, 5.003515911325558, 5.005340132775094, 5.005436068181654, 5.007543920721613, 5.009169687285757, 5.0112697261350165, 5.015266685958047, 5.019436879585465, 5.022458885801871, 5.0235897548937425, 5.024625309212025, 5.0264114272411335, 5.029225160150926, 5.0310030884528265, 5.034270013982075, 5.038176236584772, 5.040679383097874, 5.042067324568533, 5.044284006032886, 5.044007173298014, 5.039753028207765, 5.035759878414055, 5.034363148774409, 5.031003055791552, 5.028944093769027, 5.026035631137485, 5.0221759109292154, 5.017259108123265, 5.012127480232561, 5.00639464858894, 4.999857420924377, 4.992208661684756, 4.986164580217877, 4.983422974709272, 4.9804771409465, 4.979493310617732, 4.980378815201611, 4.981263570687708, 4.9792964214690745, 4.980182100339169, 4.984990526683651, 4.990262946540304, 4.9939565743160905, 4.998216465340886, 5.001688356009488, 5.007160965600687, 5.012413312484322, 5.020382270941066, 5.028944224683391, 5.037526366351044, 5.044468572330247 ]
[ 5.084555523230534, 5.090176358018884, 5.094913858872344, 5.097931019543919, 5.100284287663086, 5.102478237654767, 5.104322035625363, 5.107004851955383, 5.108496439641229, 5.110863120009547, 5.11246317734932, 5.113946671704017, 5.114516656345852, 5.115427968562784, 5.116490107568786, 5.114668629439777, 5.11090129472158, 5.108572908059311, 5.104667404993096, 5.100977639468082, 5.097969650403931, 5.093634590852205, 5.089358588136571, 5.084281443753366, 5.079453851132066, 5.075353715717431, 5.070442996704123, 5.0654681590287085, 5.058622236298374, 5.0499072238866605, 5.041629936654462, 5.034380552939686, 5.027531894705273, 5.022054512602241, 5.016569827643663, 5.011410215988936, 5.006750112096978, 5.001112450968299, 4.996424959408985, 4.9916513675731204, 4.986548705058732, 4.981290471181724, 4.97628840189189, 4.970425450136571, 4.964465413982163, 4.961816106172305, 4.959971672768037, 4.9565185320926854, 4.954884665332316, 4.9535882152348085, 4.950878802290339, 4.948701921794949, 4.946293067765672, 4.94405945162082, 4.9427522113278375, 4.940969338996486, 4.941045125215107, 4.94121375931775, 4.941472717734056, 4.943583680006449, 4.944739407710701, 4.9448753102396985, 4.945214914606253, 4.944739407710701, 4.9442636983479655, 4.944739407710701, 4.946572227319752, 4.949281314696565, 4.952320329356135, 4.954610355277777, 4.957633242368465, 4.95937563656988, 4.961248695428458, 4.963851745326858, 4.966049024499959, 4.968108745797436, 4.972810285605039, 4.977884252743476, 4.9821475440734515, 4.9847621182485655, 4.988866213263724, 4.992370662145332, 4.996379201630639, 5.000885743529821, 5.004860362341531, 5.008436812539032, 5.010411135641293, 5.012952917442371, 5.016057810091126, 5.018837695570276, 5.02129523010582, 5.023683966443006, 5.026880949266144, 5.030067765747317, 5.032373410957915, 5.0346116610840825, 5.035542777909096, 5.032435641395986, 5.029069054638466, 5.0273189447908235, 5.0251896635449045, 5.024688001763337, 5.023558341759185, 5.022113038716967, 5.020224701738669, 5.0180802669371225, 5.01390436707198, 5.0105383338402065, 5.007416207280351, 5.006202952433254, 5.005499885986824, 5.004924261595383, 5.006139067870093, 5.007288566713161, 5.007416229574224, 5.00639464858894, 5.007160932151341, 5.00639464858894, 5.005180175287988, 5.0039001751275345, 5.003323651286162, 5.002874994040697, 5.0026826667262965, 5.003003199167643, 5.005499930660094, 5.0076076933126314, 5.009456310479234, 5.013777618486246 ]
[ 5.049907255936301, 5.055121181688689, 5.059023896168938, 5.062151147604577, 5.065168890807123, 5.067779565860897, 5.070522389104684, 5.073178544754922, 5.075531459604787, 5.077662102294911, 5.0790800094471535, 5.080338693838951, 5.081006729001936, 5.0825375839329014, 5.084438071270029, 5.084516370669852, 5.083164957089378, 5.082478756563177, 5.081478016516429, 5.080378010305298, 5.079040662666791, 5.077800051155378, 5.0764789839637805, 5.074919053618175, 5.072802359721318, 5.071117673116925, 5.06917179744069, 5.067699955393424, 5.06614619906933, 5.064649924509972, 5.063323038009216, 5.062667551494485, 5.061790310590526, 5.0607122490428225, 5.0593028158247755, 5.057980541860703, 5.056725637132066, 5.055459647150015, 5.0540298806621005, 5.053032623125268, 5.051486440191599, 5.049816668868956, 5.0477890113735535, 5.045552626358777, 5.043363921498458, 5.0411600158793, 5.038281253997104, 5.035433006854468, 5.032577776238621, 5.029995928303043, 5.027126256514702, 5.023791646283014, 5.0203821168943294, 5.016626212653159, 5.013437131946807, 5.010417225876665, 5.007835578547672, 5.005269613432952, 5.001761998143826, 4.998157873840707, 4.994357685282485, 4.9906289960605985, 4.987220176272967, 4.984143977306953, 4.9810701427234445, 4.978630333558636, 4.977113773647835, 4.9755326535859865, 4.974615776976448, 4.973302356195722, 4.972195483070637, 4.9703930851715485, 4.968796822490016, 4.967143999421355, 4.965257532718812, 4.964967375640886, 4.966411582792482, 4.967258453085131, 4.96860900989538, 4.969296638351795, 4.970052877356434, 4.970774642892958, 4.971649679527358, 4.972876196706495, 4.974288387158922, 4.9752719503850775, 4.976329465309296, 4.977726513827738, 4.979460469794158, 4.981918416669862, 4.9837497393204035, 4.9850557880543525, 4.986881368024033, 4.988313426844845, 4.989288656095457, 4.990684822538318, 4.992046646295361, 4.991722559394849, 4.991430807211762, 4.991625321899336, 4.991981828261046, 4.992564937552365, 4.992888751608284, 4.993406629314528, 4.993503693762747, 4.9934066180103285, 4.993568401928575, 4.994344573497066, 4.994861686721144, 4.995539997911569, 4.997217634110108, 4.9986671608484015, 5.001271041576736, 5.004092279630827, 5.006139112514819, 5.007416251868095, 5.008787354373577, 5.009679159367315, 5.010633782984002, 5.011396826279225, 5.012349812358357, 5.013333605931869, 5.014855000820208, 5.0166270410086415, 5.019026941085645, 5.021200826213368, 5.022584604755242, 5.0231501445373015 ]
[ 3.268147396673477, 3.0958147532317746, 2.271635248652144, 0.8123610909741465, -0.056970801392203896, -1.1362395359359354, -2.384365222185642, -2.4637701160021326, -3.1495587251863792, -3.401417845877541, -3.6254811138229046, -3.4745929850304393, -3.3539670356013955, -2.8891340899836697, -2.1056348351562715, -3.3792327238005293, -5.216206769421149, -5.656315252353676, -6.392450572262625, -6.1982390570045585, -5.1994850191675095, -4.389326281630312, -3.6815197030049163, -2.9940956920565096, -2.276133372355101, -1.3297424756165128, -0.9153508522664424, -0.34628371321773876, 0.07304410557294538, -0.3491268104097891, -0.17339053124774928, 0.5873045926930072, 0.9068233933049381, 1.2230539925971708, 1.6273881226445166, 1.6239032366716586, 1.3612636311354134, 1.3120209878320903, 1.140482889173108, 1.081294109516091, 0.6914340184880468, 0.5514225244608886, 0.5375664955156116, 0.3466265237997792, 0.6017785824641066, 0.756540209803819, 0.10801037672261238, -0.6815233294922693, -0.8590098305388185, -0.3859235873040294, -0.25954206017707726, 0.045307306504239975, 0.08063940106993606, 0.23724435570697988, 0.9359993769888986, 1.4243873697269942, 2.373095592130942, 3.1168097554989114, 3.46675822376172, 3.762848036673522, 3.5992349918353557, 3.330518042693451, 2.8928150488872473, 2.109821704551899, 1.6946466403194762, 1.6009693962454539, 1.9292774815652982, 2.610053781226771, 2.922127867372478, 2.5782073103106877, 2.237154971506101, 1.253051891257479, 0.64532668808071, 0.37695126296973225, 0.26141466551739434, 0.027940868770190974, 0.5364837749580884, 0.5688410307094784, 0.2997668537936278, -0.36403874373778233, -0.21666289645074865, -0.3353003019359928, -0.357947818053745, -0.026147197112788234, 0.400869418336824, 0.42585845398080924, 0.12350058268492692, 0.4353235717910593, 0.8955410194691913, 1.130333698179446, 0.8070555588203918, 0.47792073838101956, 0.5631490588039263, 0.17165951018416514, -0.4619802083346647, -0.6650884933568468, -1.0976804624253864, -3.1468880674253334, -4.414121614058294, -4.420570735217796, -4.393622050107764, -3.82562969914703, -3.5241450129852527, -3.141732256513542, -2.8676361898945792, -2.7788509859863404, -3.0237488939810433, -2.7273655974808486, -2.4298517703905818, -1.4109766793852803, 0.22905179617445626, 1.1854460700029765, 2.866206382958815, 4.139078681590586, 4.422507514908588, 3.549324063750907, 3.5964474605362553, 3.1136797244031307, 2.718882183924725, 2.3206505661963472, 1.972395225446847, 1.669211919084808, 1.8813367722329803, 1.8164695541175053, 2.5637166868950096, 2.8615701027883826, 2.4171890763142905, 1.598434215132559 ]
000002.SZ
[ 5.051729251631217, 5.080612125780004, 5.094746636714908, 5.094746636714908, 5.110413055138863, 5.059028554112829, 5.094746636714908, 5.051729251631217, 5.044376277325958, 4.963718374308504, 4.971686543957681, 4.969700793247401 ]
[ "2004-10-18", "2004-10-19", "2004-10-20", "2004-10-21", "2004-10-22", "2004-10-25", "2004-10-26", "2004-10-27", "2004-10-28", "2004-10-29", "2004-11-01", "2004-11-02" ]
[ "2004-08-16", "2004-08-17", "2004-08-18", "2004-08-19", "2004-08-20", "2004-08-23", "2004-08-24", "2004-08-25", "2004-08-26", "2004-08-27", "2004-08-30", "2004-08-31", "2004-09-01", "2004-09-02", "2004-09-03", "2004-09-06", "2004-09-07", "2004-09-08", "2004-09-09", "2004-09-10", "2004-09-13", "2004-09-14", "2004-09-15", "2004-09-16", "2004-09-17", "2004-09-20", "2004-09-21", "2004-09-22", "2004-09-23", "2004-09-24", "2004-09-27", "2004-09-28", "2004-09-29", "2004-09-30", "2004-10-08", "2004-10-11", "2004-10-12", "2004-10-13", "2004-10-14", "2004-10-15", "2004-10-18", "2004-10-19", "2004-10-20", "2004-10-21", "2004-10-22", "2004-10-25", "2004-10-26", "2004-10-27", "2004-10-28", "2004-10-29", "2004-11-01", "2004-11-02", "2004-11-03", "2004-11-04", "2004-11-05", "2004-11-08", "2004-11-09", "2004-11-10", "2004-11-11", "2004-11-12", "2004-11-15", "2004-11-16", "2004-11-17", "2004-11-18", "2004-11-19", "2004-11-22", "2004-11-23", "2004-11-24", "2004-11-25", "2004-11-26", "2004-11-29", "2004-11-30", "2004-12-01", "2004-12-02", "2004-12-03", "2004-12-06", "2004-12-07", "2004-12-08", "2004-12-09", "2004-12-10", "2004-12-13", "2004-12-14", "2004-12-15", "2004-12-16", "2004-12-17", "2004-12-20", "2004-12-21", "2004-12-22", "2004-12-23", "2004-12-24", "2004-12-27", "2004-12-28", "2004-12-29", "2004-12-30", "2004-12-31", "2005-01-04", "2005-01-05", "2005-01-06", "2005-01-07", "2005-01-10", "2005-01-11", "2005-01-12", "2005-01-13", "2005-01-14", "2005-01-17", "2005-01-18", "2005-01-19", "2005-01-20", "2005-01-21", "2005-01-24", "2005-01-25", "2005-01-26", "2005-01-27", "2005-01-28", "2005-01-31", "2005-02-01", "2005-02-02", "2005-02-03", "2005-02-04", "2005-02-16", "2005-02-17", "2005-02-18", "2005-02-21", "2005-02-22", "2005-02-23", "2005-02-24", "2005-02-25", "2005-02-28" ]
[ 5.075259436568215, 5.0770470596155075, 5.059028554112829, 5.057209035560618, 5.075259436568215, 5.057209035560618, 5.040679415444632, 5.051729251631217, 5.036968836048096, 4.941472408157666, 4.935318899786806, 4.967710395578042, 4.957699950529179, 4.975646945173778, 4.961716721682838, 4.961716721682838, 4.953667685581225, 4.9394256817394595, 4.912425447652442, 4.927054389936912, 4.922896379788249, 4.959710352910966, 5.006777863768951, 5.001013822496288, 5.057209035560618, 5.073469238267623, 5.057209035560618, 5.014411488624022, 5.053558758980109, 5.036968836048096, 5.040679415444632, 5.040679415444632, 5.042529877602407, 5.044376277325958, 5.069878570136894, 5.066274962633596, 5.110413055138863, 5.110413055138863, 5.089469887678371, 5.071675202218414, 5.051729251631217, 5.080612125780004, 5.094746636714908, 5.094746636714908, 5.110413055138863, 5.059028554112829, 5.094746636714908, 5.051729251631217, 5.044376277325958, 4.963718374308504, 4.971686543957681, 4.969700793247401, 4.977620934955762, 4.963718374308504, 4.957699950529179, 4.95568620261124, 4.963718374308504, 5.002939087461785, 4.98548020791479, 4.993277515719873, 4.993277515719873, 4.993277515719873, 4.977620934955762, 4.981557949268821, 4.993277515719873, 5.004859982375728, 4.997153488252497, 5.002939087461785, 4.995217041367875, 4.993277515719873, 4.98743490092582, 4.98743490092582, 4.98548020791479, 4.973669051047729, 4.979591723464794, 4.967710395578042, 4.963718374308504, 4.9455547594292195, 4.95568620261124, 4.973669051047729, 4.963718374308504, 4.965716028323434, 4.963718374308504, 4.979591723464794, 4.979591723464794, 4.9496198042341915, 4.95568620261124, 4.981557949268821, 4.975646945173778, 4.977620934955762, 4.979591723464794, 4.983521001604684, 5.001013822496288, 5.012508205768378, 5.014411488624022, 5.016310492980772, 5.051729251631217, 5.046219917500655, 5.055385562834328, 5.049895750049525, 5.060844768029215, 5.064468593272049, 5.071675202218414, 5.053558758980109, 5.048059522742255, 5.051729251631217, 5.036968836048096, 5.044376277325958, 5.085936316187554, 5.1052179365822035, 5.1052179365822035, 5.091231694607464, 5.085936316187554, 5.087704354089495, 5.091231694607464, 5.09649917963599, 5.139350942951662, 5.129232812786078, 5.160928256777631, 5.172357239419832, 5.15433902263197, 5.129232812786078, 5.151027762285908, 5.160928256777631, 5.149367721195133, 5.135989595248957, 5.130926588846494, 5.094746636714908 ]
[ 5.05538535033736, 5.070477806223058, 5.070477806223058, 5.064468382696459, 5.0638653229134425, 5.06326211005966, 5.057815697687619, 5.049896177382878, 5.043145507939825, 5.011237779232298, 4.972347585558773, 4.948266151487903, 4.953667920830424, 4.967046048339717, 4.965050819542283, 4.966381724005207, 4.959040901751686, 4.951645793074235, 4.935318899786806, 4.9263627086453425, 4.920810994850796, 4.936689701920584, 4.963718374308504, 4.989386007559681, 5.021987282432479, 5.044376277325958, 5.062658533120498, 5.048672187152832, 5.0419132218935605, 5.0351082619702865, 5.043760974491272, 5.0394440848366395, 5.0412966167098805, 5.04252966235601, 5.052339672534625, 5.060239941299126, 5.082390007443694, 5.095915747976515, 5.103480620461858, 5.0906447704484075, 5.071076892629003, 5.068078284724339, 5.075855874245354, 5.090057296351522, 5.099996094213896, 5.088293211699128, 5.088293211699128, 5.06867880994499, 5.0638653229134425, 5.0207286290252835, 4.99392421636557, 4.968374301752116, 4.973008421215597, 4.970362917027173, 4.966381259450714, 4.9590406677630865, 4.9590406677630865, 4.97432855342052, 4.984174496966336, 4.993924442332542, 4.990685162588531, 4.993277515719873, 4.988085844401873, 4.984174268785423, 4.984174268785423, 4.993277063493415, 4.99844192284112, 5.0016562136488965, 4.99844192284112, 4.997153263014006, 4.991981952784526, 4.989386234554469, 4.986783761032646, 4.9822131855735545, 4.979591952693756, 4.973668820457037, 4.970362917027172, 4.959040901751686, 4.955014051144719, 4.958371002127309, 4.964384935222403, 4.967710395578042, 4.9643847024809125, 4.969700330232241, 4.974328553420519, 4.969700561739848, 4.961716488319514, 4.9623841512953675, 4.971024833890347, 4.978278296109599, 4.977621164636931, 4.980247561720371, 4.988085617111711, 4.999085293342052, 5.009328663047807, 5.014411267239347, 5.027631590813571, 5.038207226299243, 5.051118671292135, 5.050507504380895, 5.05538535033736, 5.0584222038514834, 5.065672991670451, 5.06326189922986, 5.057815485706421, 5.0511184578865285, 5.045605533780688, 5.044376277325958, 5.055993756601553, 5.07883128519539, 5.0988319498468835, 5.1005775570257015, 5.094161772541213, 5.088293211699128, 5.088293211699128, 5.091818274488607, 5.1092605789233705, 5.121860975990105, 5.143258190829998, 5.154338637678863, 5.162569233053669, 5.1521325415524615, 5.144928396546177, 5.147150425386486, 5.153787617893284, 5.148813761213717, 5.1387916001238425, 5.120722222646648 ]
[ 5.052827357643172, 5.057572822560536, 5.060481915890776, 5.065552680189772, 5.0687987878593015, 5.065191406366164, 5.05793711313412, 5.056479918069175, 5.052461584142892, 5.026505362407269, 5.002554330886125, 4.987825381446936, 4.968506751969838, 4.955686061746319, 4.959710352910966, 4.964917724669237, 4.96211709294153, 4.958504877489828, 4.945961794960676, 4.939015833284566, 4.931195182602944, 4.932434156358083, 4.946368807065163, 4.964118224488769, 4.990555028262063, 5.020476708127113, 5.039567751357415, 5.0410497819143885, 5.051362948166591, 5.0473239581633, 5.040679415444632, 5.037340449269235, 5.0428991721829455, 5.0410497819143885, 5.0476918723261255, 5.052827613292641, 5.066996849788325, 5.080612250102051, 5.08946976445266, 5.089822374286514, 5.086997513999424, 5.080967996497656, 5.077761090349164, 5.078831119137175, 5.086643782933026, 5.088057710264035, 5.090879581451243, 5.082389966076618, 5.072393453608177, 5.043637997484377, 5.026505362407269, 5.0010142263633695, 4.985871178949637, 4.969302752602404, 4.968108653046876, 4.96491758509873, 4.963718234570503, 4.968904831488246, 4.973272587113316, 4.980378952630783, 4.9878256542661115, 4.993665721906992, 4.98860629427099, 4.987825517856534, 4.987825517856534, 4.99016547627797, 4.990944292569688, 4.995991934858799, 4.998699410670912, 4.998699410670912, 4.995217176772896, 4.993277244384022, 4.989776044771579, 4.985480071184895, 4.982736517249821, 4.978804149372311, 4.974064804662313, 4.9661156383116385, 4.962517723684922, 4.961315629766353, 4.960513383546134, 4.960914517040946, 4.964518054479068, 4.969302752602404, 4.9704952891904295, 4.967710395578042, 4.965716446700711, 4.969302752602404, 4.968506891040301, 4.968108653046875, 4.974064528062964, 4.979591585927391, 4.983520864606644, 4.990944156584859, 4.998312884086526, 5.005627576381678, 5.019342079790319, 5.028381822140227, 5.036968836048096, 5.044007141058719, 5.0528274854679145, 5.055385562834328, 5.060481915890776, 5.060118678250642, 5.059755435563222, 5.057936985960848, 5.05246145627137, 5.0469559085898235, 5.053559142173918, 5.065191406366164, 5.075975119104112, 5.086643782933026, 5.094746759292086, 5.095097513631978, 5.092287536542706, 5.0905272211721995, 5.100344971840329, 5.109030045049155, 5.123794203087313, 5.140021741625655, 5.1513590925800585, 5.149367721195133, 5.153677416012842, 5.153677416012842, 5.149035498132268, 5.1453730421147545, 5.145706600444797, 5.134641886150089 ]
[ 5.0264114272411335, 5.029225160150926, 5.0310030884528265, 5.034270013982075, 5.038176236584772, 5.040679383097874, 5.042067324568533, 5.044284006032886, 5.044007173298014, 5.039753028207765, 5.035759878414055, 5.034363148774409, 5.031003055791552, 5.028944093769027, 5.026035631137485, 5.0221759109292154, 5.017259108123265, 5.012127480232561, 5.00639464858894, 4.999857420924377, 4.992208661684756, 4.986164580217877, 4.983422974709272, 4.9804771409465, 4.979493310617732, 4.980378815201611, 4.981263570687708, 4.9792964214690745, 4.980182100339169, 4.984990526683651, 4.990262946540304, 4.9939565743160905, 4.998216465340886, 5.001688356009488, 5.007160965600687, 5.012413312484322, 5.020382270941066, 5.028944224683391, 5.037526366351044, 5.044468572330247, 5.050538114305206, 5.056388756913686, 5.060754384375907, 5.065372091150626, 5.068078452577786, 5.067357472058427, 5.069248922671522, 5.071046999129874, 5.070597798722258, 5.0671771456785315, 5.063925697932508, 5.060572894946454, 5.0574819518323535, 5.053650529703952, 5.0482433614812035, 5.04289920445798, 5.035573827665097, 5.030067754850037, 5.024813473668315, 5.020854598673738, 5.017922477958982, 5.013460532681903, 5.00744818732944, 5.001592060372728, 4.995410854885692, 4.992597350828907, 4.98743493504154, 4.984892643742473, 4.9823438727215175, 4.983815127366781, 4.984598903206775, 4.985479900272499, 4.985871247287855, 4.986360190170344, 4.987435003272976, 4.988020769118691, 4.988020769118691, 4.985186400597558, 4.983717163543568, 4.982736482973434, 4.9812636393415275, 4.979887007031384, 4.9791980139526695, 4.979099562349997, 4.978409991901507, 4.975647048734537, 4.973569776838966, 4.972479949236586, 4.971488180901098, 4.970694022736585, 4.970296724374068, 4.970098015984881, 4.970892578056504, 4.972876277477239, 4.974658279792438, 4.977128009514674, 4.981656467969378, 4.9867510222104885, 4.991819753469697, 4.995701335574389, 5.000628627322916, 5.005627710384373, 5.011078862371967, 5.014791544907272, 5.018206460346836, 5.023212830885673, 5.027162432110699, 5.0302548000515825, 5.035759845907775, 5.0421597360172505, 5.04842703804123, 5.053741813102137, 5.057937017754167, 5.061661432800904, 5.065462342414307, 5.069428813015595, 5.073917150961932, 5.078117883458868, 5.083543720892556, 5.0898222203086565, 5.094571182727266, 5.097812093513952, 5.101826791640182, 5.107212489079564, 5.112224597664403, 5.116353635726732, 5.120893078533944, 5.123282973762023 ]
[ 5.016057810091126, 5.018837695570276, 5.02129523010582, 5.023683966443006, 5.026880949266144, 5.030067765747317, 5.032373410957915, 5.0346116610840825, 5.035542777909096, 5.032435641395986, 5.029069054638466, 5.0273189447908235, 5.0251896635449045, 5.024688001763337, 5.023558341759185, 5.022113038716967, 5.020224701738669, 5.0180802669371225, 5.01390436707198, 5.0105383338402065, 5.007416207280351, 5.006202952433254, 5.005499885986824, 5.004924261595383, 5.006139067870093, 5.007288566713161, 5.007416229574224, 5.00639464858894, 5.007160932151341, 5.00639464858894, 5.005180175287988, 5.0039001751275345, 5.003323651286162, 5.002874994040697, 5.0026826667262965, 5.003003199167643, 5.005499930660094, 5.0076076933126314, 5.009456310479234, 5.013777618486246, 5.017575091236292, 5.021358197725337, 5.025941772200308, 5.029943027710926, 5.034922187537374, 5.038083499504926, 5.042714434336666, 5.046281034900444, 5.050385290231507, 5.051485064230764, 5.052949550639492, 5.0532543928569345, 5.052339608591071, 5.05117970342664, 5.047998278465972, 5.044191790691723, 5.041173142266482, 5.040802886176436, 5.038578487737663, 5.037154746483305, 5.035604898131253, 5.034052644020242, 5.031937667670256, 5.029880620159449, 5.027319010354471, 5.025252430225296, 5.021358197725337, 5.017638249398652, 5.0144115107624865, 5.011746387714176, 5.009583674671663, 5.006394693222257, 5.0026185792687805, 4.9984418778514295, 4.993859587715893, 4.9907497700309005, 4.986197212998884, 4.982605618588735, 4.979591792233489, 4.979919833850341, 4.9796574183348845, 4.9795261618250235, 4.979066720060116, 4.979591792233489, 4.980313328052616, 4.980116611761624, 4.979854247885439, 4.979132380627869, 4.9788040805494305, 4.978278571545874, 4.977818533132658, 4.977489801363554, 4.978278548592854, 4.979329244751568, 4.980050947052251, 4.980444389675771, 4.982343838431669, 4.983847757016442, 4.985936394263897, 4.987890514912762, 4.990425194461164, 4.99308297163055, 4.996056448397595, 4.998763659832285, 5.00107832697654, 5.003900108010342, 5.006330709317167, 5.009583563443637, 5.013967735340905, 5.018458986818844, 5.023244287791189, 5.027444010559508, 5.031501582084303, 5.035108327025222, 5.038825803586282, 5.043637932981979, 5.049773674800485, 5.054716185970687, 5.060966006461456, 5.06753765046493, 5.073349715074237, 5.078117873072823, 5.083100110659729, 5.088057627997469, 5.092521921217766, 5.0964410965246705, 5.099064785456587, 5.100635684715761 ]
[ 4.979460469794158, 4.981918416669862, 4.9837497393204035, 4.9850557880543525, 4.986881368024033, 4.988313426844845, 4.989288656095457, 4.990684822538318, 4.992046646295361, 4.991722559394849, 4.991430807211762, 4.991625321899336, 4.991981828261046, 4.992564937552365, 4.992888751608284, 4.993406629314528, 4.993503693762747, 4.9934066180103285, 4.993568401928575, 4.994344573497066, 4.994861686721144, 4.995539997911569, 4.997217634110108, 4.9986671608484015, 5.001271041576736, 5.004092279630827, 5.006139112514819, 5.007416251868095, 5.008787354373577, 5.009679159367315, 5.010633782984002, 5.011396826279225, 5.012349812358357, 5.013333605931869, 5.014855000820208, 5.0166270410086415, 5.019026941085645, 5.021200826213368, 5.022584604755242, 5.0231501445373015, 5.023338586745814, 5.024343012564702, 5.025565788581033, 5.027318966645374, 5.029256406685283, 5.0301301507243545, 5.031532790214349, 5.032280058039029, 5.032311176646975, 5.031221263737165, 5.030442017244614, 5.030005376878151, 5.029193967174221, 5.0283194044093795, 5.027287681368332, 5.02591040003629, 5.024437120302021, 5.023746750934568, 5.022993087720271, 5.021892965826395, 5.020508240217128, 5.019090051691521, 5.017733001228587, 5.016468967310236, 5.0150767053001974, 5.014189691955526, 5.013460499442611, 5.012635547809844, 5.011936979868951, 5.012762518837429, 5.0135873657750745, 5.013904433521062, 5.014348170609495, 5.01431648795816, 5.014601639958714, 5.014696668870478, 5.014855045077504, 5.014950060975922, 5.015614875376607, 5.016342510244376, 5.016974801333859, 5.017069605004742, 5.016374128771948, 5.016026214714403, 5.014728350544878, 5.012667317027427, 5.0109836223118265, 5.010442964490991, 5.009137840138175, 5.008149896942849, 5.007129065565871, 5.006171088787601, 5.0054679775933275, 5.004924328643872, 5.003964236433476, 5.003099359020255, 5.002041271041687, 5.000885721089882, 5.000275303121614, 4.999889587460059, 5.000050314785241, 4.999760982504328, 4.999342896518726, 4.998602781784812, 4.997475471106638, 4.997346555288488, 4.996314630011492, 4.996185564446005, 4.9969274696977735, 4.999375057135005, 5.0016883111656165, 5.003772073765677, 5.005627788552603, 5.007735270868658, 5.009997468506532, 5.01238155737951, 5.015424927688717, 5.017638227331507, 5.0207286290252835, 5.023903678472873, 5.026724466417744, 5.029069054638466, 5.032062146287054, 5.0351704417151435, 5.037866816427252, 5.04012370551091, 5.042406318550495, 5.043945680327333 ]
[ 0.8955410194691913, 1.130333698179446, 0.8070555588203918, 0.47792073838101956, 0.5631490588039263, 0.17165951018416514, -0.4619802083346647, -0.6650884933568468, -1.0976804624253864, -3.1468880674253334, -4.414121614058294, -4.420570735217796, -4.393622050107764, -3.82562969914703, -3.5241450129852527, -3.141732256513542, -2.8676361898945792, -2.7788509859863404, -3.0237488939810433, -2.7273655974808486, -2.4298517703905818, -1.4109766793852803, 0.22905179617445626, 1.1854460700029765, 2.866206382958815, 4.139078681590586, 4.422507514908588, 3.549324063750907, 3.5964474605362553, 3.1136797244031307, 2.718882183924725, 2.3206505661963472, 1.972395225446847, 1.669211919084808, 1.8813367722329803, 1.8164695541175053, 2.5637166868950096, 2.8615701027883826, 2.4171890763142905, 1.598434215132559, 0.5477899543945579, 0.39208459822321906, 0.5122935389190371, 0.5056862636115032, 0.7476136223935619, -0.2574340950682972, -0.20053779630868007, -1.088127577549563, -1.787981905379394, -3.717757538523151, -4.628150692348043, -5.024013493474216, -4.882517231166674, -4.802376461663471, -4.607817991244064, -4.26815767382799, -3.662956235775019, -2.3301260837228184, -1.6653169284158258, -0.9753086670187079, -0.4495969756954077, -0.05339714471467172, -0.051318223566390486, 0.06911018795427193, 0.40340239763218566, 0.8532711810012596, 0.9847229055746869, 1.1631918135327295, 1.1033805054129258, 1.004453567524613, 0.8108222861576615, 0.6757478149062672, 0.5463870495376182, 0.24345906520026483, 0.17588172252065615, -0.06985487161415493, -0.26807465608458214, -0.681252718782698, -0.6944644782107128, -0.30855448967745946, -0.20352083016594813, -0.060363514623456904, 0.026263547452451075, 0.40167167334629417, 0.6452022749450821, 0.24380997818908945, 0.11630671055229325, 0.5322467464111917, 0.6812321250355033, 0.7996624556327987, 0.8909233315158303, 0.994869509585369, 1.354792953807724, 1.7436019057117107, 1.943488025643214, 2.0100402479900437, 2.642605085582951, 2.786969068679679, 2.90369048449978, 2.6980643485113687, 2.6238537323686177, 2.4837920819515156, 2.377183175314867, 1.780226524147234, 1.1589210325880304, 0.7349542849526332, 0.08986944268401409, -0.22176900563171564, 0.3866153628739406, 1.100438407863101, 1.4385351121314027, 1.227846624961396, 0.8641207834168263, 0.5677013829031372, 0.36425523843323493, 0.2654469320864594, 1.040594521151636, 1.187904122400485, 1.844651280149857, 2.3436573378789216, 2.0546529138612506, 1.1360506924857212, 0.891404039699383, 0.8242043394820264, 0.3949253250414042, -0.2762365826133273, -0.8805085420788306, -2.066825174974351 ]
000002.SZ
[ 5.099996297439555, 5.084164527384371, 5.117297162627001, 5.112138379426777, 5.119011258714539, 5.11558072361775, 5.103480620461858, 5.091231694607464, 5.078831492768121, 5.057209035560618, 5.016310492980772, 5.046219917500655 ]
[ "2005-03-01", "2005-03-02", "2005-03-07", "2005-03-08", "2005-03-09", "2005-03-10", "2005-03-11", "2005-03-14", "2005-03-15", "2005-03-16", "2005-03-17", "2005-03-18" ]
[ "2004-12-23", "2004-12-24", "2004-12-27", "2004-12-28", "2004-12-29", "2004-12-30", "2004-12-31", "2005-01-04", "2005-01-05", "2005-01-06", "2005-01-07", "2005-01-10", "2005-01-11", "2005-01-12", "2005-01-13", "2005-01-14", "2005-01-17", "2005-01-18", "2005-01-19", "2005-01-20", "2005-01-21", "2005-01-24", "2005-01-25", "2005-01-26", "2005-01-27", "2005-01-28", "2005-01-31", "2005-02-01", "2005-02-02", "2005-02-03", "2005-02-04", "2005-02-16", "2005-02-17", "2005-02-18", "2005-02-21", "2005-02-22", "2005-02-23", "2005-02-24", "2005-02-25", "2005-02-28", "2005-03-01", "2005-03-02", "2005-03-07", "2005-03-08", "2005-03-09", "2005-03-10", "2005-03-11", "2005-03-14", "2005-03-15", "2005-03-16", "2005-03-17", "2005-03-18", "2005-03-21", "2005-03-22", "2005-03-23", "2005-03-24", "2005-03-25", "2005-03-28", "2005-03-29", "2005-03-30", "2005-03-31", "2005-04-01", "2005-04-04", "2005-04-05", "2005-04-06", "2005-04-07", "2005-04-08", "2005-04-11", "2005-04-12", "2005-04-13", "2005-04-14", "2005-04-15", "2005-04-18", "2005-04-19", "2005-04-20", "2005-04-21", "2005-04-22", "2005-04-25", "2005-04-26", "2005-04-27", "2005-04-28", "2005-05-09", "2005-05-10", "2005-05-11", "2005-05-12", "2005-05-13", "2005-05-16", "2005-05-17", "2005-05-18", "2005-05-19", "2005-05-20", "2005-05-23", "2005-05-24", "2005-05-25", "2005-05-26", "2005-05-27", "2005-05-30", "2005-05-31", "2005-06-01", "2005-06-02", "2005-06-03", "2005-06-06", "2005-06-07", "2005-06-08", "2005-06-09", "2005-06-10", "2005-06-13", "2005-06-14", "2005-06-15", "2005-06-16", "2005-06-17", "2005-06-20", "2005-06-21", "2005-06-22", "2005-06-23", "2005-06-24", "2005-06-27", "2005-06-28", "2005-06-29", "2005-06-30", "2005-07-01", "2005-07-04", "2005-07-05", "2005-07-06", "2005-07-07", "2005-07-08", "2005-07-11", "2005-07-12" ]
[ 4.975646945173778, 4.977620934955762, 4.979591723464794, 4.983521001604684, 5.001013822496288, 5.012508205768378, 5.014411488624022, 5.016310492980772, 5.051729251631217, 5.046219917500655, 5.055385562834328, 5.049895750049525, 5.060844768029215, 5.064468593272049, 5.071675202218414, 5.053558758980109, 5.048059522742255, 5.051729251631217, 5.036968836048096, 5.044376277325958, 5.085936316187554, 5.1052179365822035, 5.1052179365822035, 5.091231694607464, 5.085936316187554, 5.087704354089495, 5.091231694607464, 5.09649917963599, 5.139350942951662, 5.129232812786078, 5.160928256777631, 5.172357239419832, 5.15433902263197, 5.129232812786078, 5.151027762285908, 5.160928256777631, 5.149367721195133, 5.135989595248957, 5.130926588846494, 5.094746636714908, 5.099996297439555, 5.084164527384371, 5.117297162627001, 5.112138379426777, 5.119011258714539, 5.11558072361775, 5.103480620461858, 5.091231694607464, 5.078831492768121, 5.057209035560618, 5.016310492980772, 5.046219917500655, 5.053558758980109, 5.064468593272049, 5.089469887678371, 5.082389593772866, 5.082389593772866, 5.071675202218414, 5.062658322163408, 5.062658322163408, 5.062658322163408, 5.092990403031068, 5.080612125780004, 5.0770470596155075, 5.106952239669082, 5.11558072361775, 5.117297162627001, 5.094746636714908, 5.099996297439555, 5.117297162627001, 5.117297162627001, 5.119011258714539, 5.119011258714539, 5.119011258714539, 5.092990403031068, 5.0770470596155075, 5.059028554112829, 5.101739672205879, 5.103480620461858, 5.120721824532673, 5.129232812786078, 5.09649917963599, 5.103480620461858, 5.051729251631217, 5.0257537652279565, 4.963718374308504, 4.943515666990985, 4.967710395578042, 4.957699950529179, 4.965716028323434, 4.971686543957681, 4.943515666990985, 4.951645793074235, 4.9496198042341915, 4.9455547594292195, 4.901842970590416, 4.895439907586165, 4.89114805711336, 4.875979460000497, 4.812895484573921, 4.844934838318537, 4.880336765369453, 4.880336765369453, 4.957699950529179, 4.9394256817394595, 4.897578571803959, 4.908206033664623, 4.916626400584882, 4.897578571803959, 4.910317597581389, 4.906089261471868, 4.933258806674268, 4.916626400584882, 4.927054389936912, 4.918721008377768, 4.931195182602944, 4.975646945173778, 4.977620934955762, 4.965361041858359, 4.934010516417233, 4.943519231729306, 4.965361041858359, 4.9745776265690145, 4.971514629271307, 4.9745776265690145, 4.952938382351156, 4.952938382351156, 4.983710041017909 ]
[ 4.971024833890347, 4.978278296109599, 4.977621164636931, 4.980247561720371, 4.988085617111711, 4.999085293342052, 5.009328663047807, 5.014411267239347, 5.027631590813571, 5.038207226299243, 5.051118671292135, 5.050507504380895, 5.05538535033736, 5.0584222038514834, 5.065672991670451, 5.06326189922986, 5.057815485706421, 5.0511184578865285, 5.045605533780688, 5.044376277325958, 5.055993756601553, 5.07883128519539, 5.0988319498468835, 5.1005775570257015, 5.094161772541213, 5.088293211699128, 5.088293211699128, 5.091818274488607, 5.1092605789233705, 5.121860975990105, 5.143258190829998, 5.154338637678863, 5.162569233053669, 5.1521325415524615, 5.144928396546177, 5.147150425386486, 5.153787617893284, 5.148813761213717, 5.1387916001238425, 5.120722222646648, 5.108684346026362, 5.0929908123398135, 5.1005775570257015, 5.104638964222728, 5.116153197368002, 5.11558072361775, 5.112713027315214, 5.1034804179430715, 5.091231899622101, 5.075856082436618, 5.0511186712921345, 5.040062048784955, 5.038825738772737, 5.054777211568605, 5.069278974751528, 5.07883128519539, 5.084755266177978, 5.078830870049799, 5.072273571924444, 5.065672991670451, 5.062658322163408, 5.072871583798273, 5.078831077622616, 5.083573232821396, 5.08829300608113, 5.099995890988197, 5.113286944088163, 5.1092605789233705, 5.104059858861576, 5.104059858861576, 5.111563401128266, 5.117868854510041, 5.1184402197482015, 5.119011258714539, 5.110412652899435, 5.096499383573556, 5.076451540262093, 5.079425182020475, 5.088293211699128, 5.10868414455869, 5.117869054135762, 5.115580523534695, 5.109836882438498, 5.084164527384371, 5.060845190709208, 5.014411488624022, 4.978278525639833, 4.958370767981909, 4.9563579025936155, 4.9637181414118245, 4.965050586955718, 4.960379356205197, 4.95568620261124, 4.9482663880112465, 4.948943325089636, 4.93257188557641, 4.914528374757043, 4.896153303988868, 4.887557264670231, 4.860577744489122, 4.844934838318537, 4.846435213693772, 4.86867482562161, 4.906795103639652, 4.926362466884113, 4.931883530573414, 4.915228287382134, 4.907500694310276, 4.907500694310276, 4.908205541282756, 4.9046758336747205, 4.916626644711411, 4.918720764761994, 4.925670064742289, 4.920810751743644, 4.925670306670974, 4.942154196392663, 4.961716254956134, 4.972890735335228, 4.959165609883929, 4.947716556696711, 4.947716556696711, 4.961237278555939, 4.970491773064505, 4.973557669553891, 4.9663891568477325, 4.960203616714235, 4.963301169386702 ]
[ 4.968506891040301, 4.968108653046875, 4.974064528062964, 4.979591585927391, 4.983520864606644, 4.990944156584859, 4.998312884086526, 5.005627576381678, 5.019342079790319, 5.028381822140227, 5.036968836048096, 5.044007141058719, 5.0528274854679145, 5.055385562834328, 5.060481915890776, 5.060118678250642, 5.059755435563222, 5.057936985960848, 5.05246145627137, 5.0469559085898235, 5.053559142173918, 5.065191406366164, 5.075975119104112, 5.086643782933026, 5.094746759292086, 5.095097513631978, 5.092287536542706, 5.0905272211721995, 5.100344971840329, 5.109030045049155, 5.123794203087313, 5.140021741625655, 5.1513590925800585, 5.149367721195133, 5.153677416012842, 5.153677416012842, 5.149035498132268, 5.1453730421147545, 5.145706600444797, 5.134641886150089, 5.122430184693686, 5.1093760675278785, 5.105565159165856, 5.101739672205879, 5.106605861857052, 5.109721608050713, 5.113516739396898, 5.1083381243796735, 5.10173979392886, 5.08946976445266, 5.069878695800548, 5.058301143921437, 5.050629810350783, 5.0476918723261255, 5.054290136311847, 5.067357472058427, 5.074543866858006, 5.078117852300734, 5.077760965672148, 5.072393202912087, 5.068438559234166, 5.070597610362271, 5.07239332826014, 5.07525968654678, 5.0841644035031655, 5.094746514137715, 5.099646769554745, 5.102436171982096, 5.106952481849353, 5.109030045049154, 5.109375825933841, 5.109721608050713, 5.114549203924231, 5.118325972814244, 5.113516619099034, 5.1055650379076205, 5.093693389377073, 5.090174736691626, 5.086997390468675, 5.092639154375344, 5.103132430091182, 5.1104126931233855, 5.110758116957819, 5.100693768410401, 5.082034601126546, 5.049529030721615, 5.01934234414522, 4.991333541341477, 4.972083221353144, 4.959710212611768, 4.9613153496180145, 4.9613153496180145, 4.958102494997927, 4.956492329216765, 4.952455323350567, 4.938605816785042, 4.92912714652332, 4.917046258939014, 4.902268634883566, 4.875979612552878, 4.8645609570795925, 4.861464217661188, 4.859246352711793, 4.876415969662802, 4.90141727375076, 4.911582546279676, 4.917045966110074, 4.924145526499336, 4.912003938621825, 4.906089261471868, 4.907782741978201, 4.912845896904022, 4.912845896904022, 4.9187208622083105, 4.920393103644899, 4.925393114789411, 4.934083497208275, 4.946368664881614, 4.954000037503334, 4.956970206774099, 4.959384244430419, 4.957301885001438, 4.956681481209821, 4.957925980082099, 4.965978037685736, 4.9678270226779135, 4.965360902349713, 4.967211027712795 ]
[ 4.971488180901098, 4.970694022736585, 4.970296724374068, 4.970098015984881, 4.970892578056504, 4.972876277477239, 4.974658279792438, 4.977128009514674, 4.981656467969378, 4.9867510222104885, 4.991819753469697, 4.995701335574389, 5.000628627322916, 5.005627710384373, 5.011078862371967, 5.014791544907272, 5.018206460346836, 5.023212830885673, 5.027162432110699, 5.0302548000515825, 5.035759845907775, 5.0421597360172505, 5.04842703804123, 5.053741813102137, 5.057937017754167, 5.061661432800904, 5.065462342414307, 5.069428813015595, 5.073917150961932, 5.078117883458868, 5.083543720892556, 5.0898222203086565, 5.094571182727266, 5.097812093513952, 5.101826791640182, 5.107212489079564, 5.112224597664403, 5.116353635726732, 5.120893078533944, 5.123282973762023, 5.1239647532124835, 5.122941909648821, 5.123538680643228, 5.1245609142974065, 5.126177302006207, 5.1275364595378985, 5.12813052537797, 5.127875990120491, 5.12490145650092, 5.121405709820382, 5.1143773106908075, 5.108078500411498, 5.103045485116159, 5.099821518279194, 5.096674662727672, 5.092639215793235, 5.0892050405718, 5.085936037948238, 5.082478725540623, 5.080879009618191, 5.079009418643238, 5.079454857232849, 5.077582630457551, 5.075796277713854, 5.075170283977592, 5.075170283977592, 5.075885624337607, 5.07606438730677, 5.077136294560963, 5.080167109215882, 5.085139152162522, 5.088763770798173, 5.092023557641788, 5.094746544782015, 5.094921937368157, 5.094658806304648, 5.093517719797417, 5.095009683399091, 5.097024680467597, 5.099908652542478, 5.103219337121681, 5.1033932804298185, 5.104523190207206, 5.103306327749339, 5.099384939976306, 5.0921994898733685, 5.0839871757236565, 5.077939487234835, 5.071136708322947, 5.0637446251572085, 5.056570943567951, 5.047967558585605, 5.039660329314055, 5.031190056768349, 5.023872297128251, 5.015361607460342, 5.0074481538897, 4.996959741880623, 4.985577725750967, 4.970296724374068, 4.955686237827466, 4.944433666318744, 4.932640454774879, 4.92757294578231, 4.923000559223101, 4.91966200636558, 4.9178838745376705, 4.91526317237357, 4.912214568222287, 4.909367834887052, 4.90598337917347, 4.905453503206947, 4.903649866391019, 4.902481064837314, 4.901097993730809, 4.90258735573592, 4.906724615805006, 4.911161049930496, 4.91566417680374, 4.92145636967205, 4.926243646254098, 4.930472773689905, 4.935161358670109, 4.935872487072152, 4.937666098930845, 4.940396575435329, 4.9426090624053405, 4.945983628780345 ]
[ 4.9788040805494305, 4.978278571545874, 4.977818533132658, 4.977489801363554, 4.978278548592854, 4.979329244751568, 4.980050947052251, 4.980444389675771, 4.982343838431669, 4.983847757016442, 4.985936394263897, 4.987890514912762, 4.990425194461164, 4.99308297163055, 4.996056448397595, 4.998763659832285, 5.00107832697654, 5.003900108010342, 5.006330709317167, 5.009583563443637, 5.013967735340905, 5.018458986818844, 5.023244287791189, 5.027444010559508, 5.031501582084303, 5.035108327025222, 5.038825803586282, 5.043637932981979, 5.049773674800485, 5.054716185970687, 5.060966006461456, 5.06753765046493, 5.073349715074237, 5.078117873072823, 5.083100110659729, 5.088057627997469, 5.092521921217766, 5.0964410965246705, 5.099064785456587, 5.100635684715761, 5.102088043573276, 5.103190429723975, 5.105044320509055, 5.106605861857052, 5.108164988752147, 5.110182464961353, 5.111965980889846, 5.113229767784715, 5.114549304068991, 5.114950563674678, 5.112770393687675, 5.110873251828737, 5.109203071254961, 5.108338104225932, 5.108453477743186, 5.108280402397825, 5.107991883625649, 5.107183616176899, 5.104639085593311, 5.102436313893364, 5.099123041825185, 5.096382744889809, 5.093869068997282, 5.092111599318621, 5.090585935993407, 5.088999157401461, 5.087881006643789, 5.086466829267865, 5.085404882254466, 5.086171946787047, 5.0867615836320095, 5.087939856469121, 5.087998743967062, 5.088234218161556, 5.087350893591415, 5.086053952956508, 5.084578101817432, 5.0849325023119585, 5.085758948682598, 5.087880944932962, 5.091583683823649, 5.093224929951843, 5.09486352765863, 5.094454124773284, 5.092404633360099, 5.088704959164845, 5.084400844138154, 5.081145739411247, 5.077879983588308, 5.074842176914585, 5.071974619928044, 5.067237132088945, 5.063141234043, 5.059089105409111, 5.053863692236763, 5.047017281021415, 5.0398766133672055, 5.033368807332251, 5.026192254624265, 5.016563796855029, 5.007735270868658, 4.999793129677729, 4.991787405558615, 4.986131969145404, 4.980837677563071, 4.974790199792168, 4.969700469136812, 4.963251610369329, 4.956089347144013, 4.948604748320621, 4.9405862221687995, 4.934701437225692, 4.92795300579291, 4.923521172434634, 4.9197664746112615, 4.918651258757559, 4.9197664746112615, 4.920114712498727, 4.920380845849452, 4.919291734619124, 4.918315647076785, 4.919070341055318, 4.919868851421502, 4.920628720829809, 4.921634594260828, 4.923346327066924, 4.92526298522149, 4.928382395749763 ]
[ 5.009137840138175, 5.008149896942849, 5.007129065565871, 5.006171088787601, 5.0054679775933275, 5.004924328643872, 5.003964236433476, 5.003099359020255, 5.002041271041687, 5.000885721089882, 5.000275303121614, 4.999889587460059, 5.000050314785241, 4.999760982504328, 4.999342896518726, 4.998602781784812, 4.997475471106638, 4.997346555288488, 4.996314630011492, 4.996185564446005, 4.9969274696977735, 4.999375057135005, 5.0016883111656165, 5.003772073765677, 5.005627788552603, 5.007735270868658, 5.009997468506532, 5.01238155737951, 5.015424927688717, 5.017638227331507, 5.0207286290252835, 5.023903678472873, 5.026724466417744, 5.029069054638466, 5.032062146287054, 5.0351704417151435, 5.037866816427252, 5.04012370551091, 5.042406318550495, 5.043945680327333, 5.045697672492558, 5.047201311447013, 5.049376052346017, 5.051454483279242, 5.053680937143259, 5.056024029165432, 5.058058376086378, 5.060058316169932, 5.061903200939323, 5.063654197652425, 5.064588814165953, 5.065733289199763, 5.067147009365581, 5.068708816257327, 5.070717546634839, 5.072363484534556, 5.074006717773796, 5.07591544640743, 5.077582609674341, 5.078860874253452, 5.080226508022143, 5.082064199005941, 5.0836620215981405, 5.08513921404278, 5.086850028007829, 5.088528503509163, 5.090204156189372, 5.0914663985956325, 5.092258157793627, 5.093429965487825, 5.094454175862052, 5.095594215312891, 5.096557850758335, 5.097462229077504, 5.097812093513952, 5.098190980330135, 5.09836580041336, 5.099181223613206, 5.100257733368018, 5.101507347039728, 5.102233147290622, 5.102088023293177, 5.102059002050406, 5.101420209916758, 5.100461250881882, 5.09854057976378, 5.0962659294117785, 5.094249421778506, 5.091349038112998, 5.088734421933863, 5.085640957648904, 5.081916118074481, 5.078623171857257, 5.075736656808786, 5.07239337004282, 5.068228512777593, 5.064166835073354, 5.060270201898398, 5.056236771337225, 5.051973411402228, 5.0480288689630735, 5.044837409487027, 5.041049706466566, 5.0384856366726005, 5.035511748865209, 5.031968731675073, 5.0287879880159005, 5.025941695603966, 5.023024452770154, 5.020665621749594, 5.01893227872748, 5.017101112235366, 5.014886622158993, 5.012635470187482, 5.009806428459799, 5.007288544416442, 5.005467899412604, 5.003868103782604, 5.002227962429555, 5.00008840400367, 4.9980936194990715, 4.995895404820437, 4.9940687231172305, 4.992253411064808, 4.9899331196621715, 4.987092400048377, 4.984210936790084, 4.982252737584168 ]
[ 0.6812321250355033, 0.7996624556327987, 0.8909233315158303, 0.994869509585369, 1.354792953807724, 1.7436019057117107, 1.943488025643214, 2.0100402479900437, 2.642605085582951, 2.786969068679679, 2.90369048449978, 2.6980643485113687, 2.6238537323686177, 2.4837920819515156, 2.377183175314867, 1.780226524147234, 1.1589210325880304, 0.7349542849526332, 0.08986944268401409, -0.22176900563171564, 0.3866153628739406, 1.100438407863101, 1.4385351121314027, 1.227846624961396, 0.8641207834168263, 0.5677013829031372, 0.36425523843323493, 0.2654469320864594, 1.040594521151636, 1.187904122400485, 1.844651280149857, 2.3436573378789216, 2.0546529138612506, 1.1360506924857212, 0.891404039699383, 0.8242043394820264, 0.3949253250414042, -0.2762365826133273, -0.8805085420788306, -2.066825174974351, -2.674189278381366, -3.3191832179909655, -2.9233889213480984, -2.6931046298750676, -2.3167496501799762, -2.08250287694381, -2.127531612896158, -2.3404080354341503, -2.641981775486771, -3.1600031155389745, -4.144700685848822, -3.9724569881661433, -3.513493061001611, -2.817773382639506, -1.7114361490942693, -1.0594808927436705, -0.5779300437843449, -0.446325523031359, -0.5034002472108088, -0.4919244835591394, -0.4369629852680479, 0.2644683147789735, 0.4568794605423081, 0.5017904849395882, 1.1449235550383474, 1.688272416402277, 1.9905920957158112, 1.6099684821105025, 1.4021425187862402, 1.566051731435827, 1.5854522484269578, 1.5461889353415104, 1.4321484461772045, 1.2739531066035703, 0.5454310567183136, -0.28438710541595413, -1.1700890875701777, -0.7995103081203312, -0.4994358982805456, 0.07065702512116401, 0.5972871495906242, 0.19084000976477866, 0.060768018694541404, -1.0950916562627788, -2.282766599354066, -4.080560991885093, -5.353439182893691, -5.41459864344234, -5.3218410279420425, -4.796517231739857, -4.053204672888558, -3.8241003748900226, -3.2629449548781952, -2.698317788201928, -2.191505269303452, -2.436685937417783, -2.477141101547515, -2.344982423005714, -2.2889004634344428, -3.04546644077862, -2.7302870021362597, -1.6805864254663856, -0.8062686724525836, 1.2659382745102832, 2.2968197064519185, 2.2138449349261506, 2.3454272434121286, 2.5626915499943586, 2.3414856089998732, 2.399742079286465, 2.332351876540006, 2.732453383655619, 2.631126360094397, 2.689797853331389, 2.5107201726014674, 2.5516471497472715, 3.3070774050500322, 3.695951827228358, 3.5640273487882284, 2.7654310480925792, 2.318709693829441, 2.336571568564768, 2.4134615761483613, 2.2919160390773614, 2.160100089547175, 1.5720300165378176, 1.1205582288977278, 1.3405645526267613 ]
000002.SZ
[ 4.968442916585557, 4.968442916585557, 4.971514629271307, 4.940359457103765, 4.959168651351414, 4.9745776265690145, 4.9745776265690145, 5.033942231635083, 5.0707214180075395, 5.095413846854786, 5.100819631917381, 5.106195745610306 ]
[ "2005-07-13", "2005-07-14", "2005-07-15", "2005-07-18", "2005-07-19", "2005-07-20", "2005-07-21", "2005-07-22", "2005-07-25", "2005-07-26", "2005-07-27", "2005-07-28" ]
[ "2005-07-04", "2005-07-05", "2005-07-06", "2005-07-07", "2005-07-08", "2005-07-11", "2005-07-12", "2005-07-13", "2005-07-14", "2005-07-15", "2005-07-18", "2005-07-19", "2005-07-20", "2005-07-21", "2005-07-22", "2005-07-25", "2005-07-26", "2005-07-27", "2005-07-28", "2005-07-29", "2005-08-01", "2005-08-02", "2005-08-03", "2005-08-04", "2005-08-05", "2005-08-08", "2005-08-09", "2005-08-10", "2005-08-11", "2005-08-12", "2005-08-15", "2005-08-16", "2005-08-17", "2005-08-18", "2005-08-19", "2005-08-22", "2005-08-23", "2005-08-24", "2005-08-25", "2005-08-26", "2005-08-29", "2005-08-30", "2005-08-31", "2005-09-01", "2005-09-02", "2005-09-05", "2005-09-06", "2005-09-07", "2005-09-08", "2005-09-09", "2005-09-12", "2005-09-13", "2005-09-14", "2005-09-15", "2005-09-16", "2005-09-19", "2005-09-20", "2005-09-21", "2005-09-22", "2005-09-23", "2005-09-26", "2005-09-27", "2005-09-28", "2005-09-29", "2005-09-30", "2005-10-20", "2005-10-21", "2005-10-24", "2005-10-25", "2005-10-26", "2005-10-27", "2005-10-28", "2005-10-31", "2005-11-01", "2005-11-02", "2005-11-03", "2005-11-04", "2005-12-02", "2005-12-05", "2005-12-06", "2005-12-07", "2005-12-08", "2005-12-09", "2005-12-12", "2005-12-13", "2005-12-14", "2005-12-15", "2005-12-16", "2005-12-19", "2005-12-20", "2005-12-21", "2005-12-22", "2005-12-23", "2005-12-26", "2005-12-27", "2005-12-28", "2005-12-29", "2005-12-30", "2006-01-04", "2006-01-05", "2006-01-06", "2006-01-09", "2006-01-10", "2006-01-11", "2006-01-12", "2006-01-13", "2006-01-16", "2006-01-17", "2006-01-18", "2006-01-19", "2006-01-20", "2006-01-23", "2006-01-24", "2006-01-25", "2006-02-06", "2006-02-07", "2006-02-08", "2006-02-09", "2006-02-10", "2006-02-13", "2006-02-14", "2006-02-15", "2006-02-16", "2006-02-17", "2006-02-20", "2006-02-21", "2006-02-22", "2006-02-23" ]
[ 4.965361041858359, 4.9745776265690145, 4.971514629271307, 4.9745776265690145, 4.952938382351156, 4.952938382351156, 4.983710041017909, 4.968442916585557, 4.968442916585557, 4.971514629271307, 4.940359457103765, 4.959168651351414, 4.9745776265690145, 4.9745776265690145, 5.033942231635083, 5.0707214180075395, 5.095413846854786, 5.100819631917381, 5.106195745610306, 5.1352600568555316, 5.103510997815422, 5.127416939639992, 5.160968410578165, 5.166031483668411, 5.188504174646571, 5.181069250296755, 5.173578633519396, 5.171069618981517, 5.178578982944255, 5.116862633953409, 5.1326523167291445, 5.106195745610306, 5.103510997815422, 5.079020158562171, 5.081771378372151, 5.108873304829674, 5.095413846854786, 5.100819631917381, 5.103510997815422, 5.089979296193429, 5.06235323164347, 5.065150625476513, 5.087250596459276, 5.100819631917381, 5.095413846854786, 5.100819631917381, 5.108873304829674, 5.148196555879653, 5.1326523167291445, 5.114206409732365, 5.127416939639992, 5.127416939639992, 5.1352600568555316, 5.1221534127447885, 5.1221534127447885, 5.1221534127447885, 5.103510997815422, 5.087250596459276, 5.065150625476513, 5.065150625476513, 5.073495532705224, 5.056734857717223, 5.065150625476513, 5.0707214180075395, 5.067939586184344, 5.137861014356843, 5.124788639277815, 5.148196555879653, 5.137861014356843, 5.140454638921677, 5.130037758510504, 5.124788639277815, 5.1352600568555316, 5.143042137986136, 5.145622959174467, 5.148196555879653, 5.163503437539506, 5.130037758510504, 5.119511821334639, 5.089979296193429, 5.108873304829674, 5.127416939639992, 5.1584269409192585, 5.186032376401707, 5.190970434827078, 5.236706289594679, 5.224872097834798, 5.241401452714349, 5.246074147440616, 5.239056626721573, 5.222488144662785, 5.239056626721573, 5.243740793357871, 5.259963157871295, 5.2530427655384875, 5.2484025952449915, 5.27139211346969, 5.250725633972504, 5.32880292368559, 5.341596180614087, 5.33522001043818, 5.3223443918306526, 5.347931952693025, 5.318015576628222, 5.3223443918306526, 5.282691922660696, 5.2530427655384875, 5.280442050793217, 5.30271468415997, 5.315843876040524, 5.304914557152234, 5.30271468415997, 5.356317842420884, 5.385126514757472, 5.470615523152658, 5.448015864390911, 5.449918513362001, 5.411153966515192, 5.430724064440484, 5.419028112275755, 5.466883922234655, 5.496352318761482, 5.470615523152658, 5.512554170286578, 5.516119075594106, 5.528497701525171, 5.516119075594106, 5.50358529669657 ]
[ 4.947716556696711, 4.961237278555939, 4.970491773064505, 4.973557669553891, 4.9663891568477325, 4.960203616714235, 4.963301169386702, 4.968442684786613, 4.973557900170214, 4.969467869551548, 4.960203616714235, 4.957096204944596, 4.9581330821277225, 4.969467637990065, 4.994759944937965, 5.027195196672158, 5.06701079660282, 5.089070556675735, 5.100819428858976, 5.1142066100905454, 5.1150926019847205, 5.1221536115170325, 5.1309102347225695, 5.1516185193872515, 5.171906467692528, 5.178578607210211, 5.181069250296755, 5.175248196368657, 5.174413952025107, 5.155879380092068, 5.143042137986136, 5.118629338969882, 5.114206409732365, 5.096316842811645, 5.088160990599348, 5.089979296193429, 5.095414051013812, 5.101717558951731, 5.099920491403387, 5.0981203921956535, 5.085427524155624, 5.0725716826213985, 5.0716469782493006, 5.084514843338053, 5.094510239102833, 5.099020948556091, 5.101717558951731, 5.119511622036586, 5.13003795572172, 5.1317815566482095, 5.124788639277815, 5.123032792014571, 5.130038152932897, 5.128291309340209, 5.126541408944448, 5.1221534127447885, 5.11597780959208, 5.104406714860319, 5.085427524155624, 5.0725716826213985, 5.067940005876114, 5.065150415044493, 5.065150415044493, 5.064218819457155, 5.067939796030251, 5.092700365669072, 5.110654168557148, 5.136994584126126, 5.136994584126126, 5.142180381989684, 5.136127598556943, 5.1317815566482095, 5.13003795572172, 5.134391565517503, 5.141318077728426, 5.145622765012963, 5.1524721837279435, 5.147339426034012, 5.137860818682402, 5.1133196319826455, 5.106195947579934, 5.108873304829674, 5.1317817535158285, 5.157578538842406, 5.178578795077251, 5.204831255451743, 5.217703481895093, 5.234350770718891, 5.2374905263701805, 5.242181664853811, 5.2359217921036185, 5.2335642446075825, 5.235136678693025, 5.24762704822861, 5.252270984762667, 5.253814125379475, 5.257661851224906, 5.256893628516464, 5.284188691895033, 5.307840873651639, 5.33522001043818, 5.333085553697801, 5.33522001043818, 5.329518024090703, 5.329518024090703, 5.307841038738575, 5.286429990834231, 5.272149453737265, 5.278939319105073, 5.299773472577581, 5.307840873651639, 5.307840873651639, 5.321624141259755, 5.348633667165895, 5.405207511725904, 5.435235995172709, 5.456235796624319, 5.436521284238624, 5.430724064440484, 5.420334389180925, 5.4390869170576055, 5.461260847577721, 5.478036651478786, 5.4933228632140345, 5.499975347210997, 5.5190803532320745, 5.520262333179856, 5.516119075594106 ]
[ 4.957301885001438, 4.956681481209821, 4.957925980082099, 4.965978037685736, 4.9678270226779135, 4.965360902349713, 4.967211027712795, 4.9665947924006195, 4.965361041858359, 4.969057875426124, 4.966594792400619, 4.961650350958632, 4.962888685233528, 4.964125487933056, 4.977021011499689, 5.003512654885449, 5.0310561616151075, 5.056171662472404, 5.081771254194124, 5.101897047646372, 5.108338245302116, 5.1147383394696115, 5.126891713214512, 5.138899154265933, 5.149737888714665, 5.165020917750623, 5.174079795120521, 5.176081820663348, 5.178578757503845, 5.164515308725565, 5.15485834338412, 5.141490559083328, 5.127941534622423, 5.1078030203197695, 5.100819388247291, 5.0959558647002705, 5.093786641860571, 5.093243692184827, 5.0981203921956535, 5.099740688211988, 5.090524020684544, 5.084514802058783, 5.081771254194124, 5.081221739613813, 5.082320591083843, 5.089979296193429, 5.098660823326282, 5.11100996104161, 5.117392913350193, 5.121097613393672, 5.126366329543235, 5.130037995163959, 5.127416821002724, 5.125314852277786, 5.126891713214512, 5.125840669698855, 5.121097494004322, 5.11154323172456, 5.100280122728464, 5.088888709633254, 5.0790202830822935, 5.069609739433829, 5.065150499217307, 5.066267143329146, 5.066824935123618, 5.08012155495776, 5.093786764555478, 5.110476164500953, 5.123735500923086, 5.13786077954751, 5.136301016618344, 5.136301016618344, 5.133696228958391, 5.134738934799452, 5.135780672186585, 5.1394179961825746, 5.14716802818606, 5.146138092223363, 5.141490559083329, 5.1305614538429944, 5.122681252298593, 5.115269866320897, 5.121097732783007, 5.134739052571217, 5.15485834338412, 5.180571805189483, 5.199798394070563, 5.216263679877635, 5.228199791390391, 5.237647193694169, 5.234822354099176, 5.237647193694169, 5.238117260861877, 5.240932821259946, 5.243740476529818, 5.248867529842514, 5.255355062364948, 5.256739774135579, 5.270937433845298, 5.288964060440123, 5.306232558603449, 5.316278495404706, 5.33522001043818, 5.33308558589211, 5.329232045289962, 5.318882742093483, 5.305354249509748, 5.291640324634608, 5.28851740338908, 5.287176031731136, 5.291640223964665, 5.301392134600111, 5.316713024134211, 5.333512874035031, 5.365875449217617, 5.394413964317404, 5.422942011596891, 5.433433665045455, 5.442284974440022, 5.431886258469452, 5.4357501637867305, 5.445345368796941, 5.457116937800333, 5.473590558542605, 5.492715786900424, 5.505025879468087, 5.508976267933665, 5.515407110491755 ]
[ 4.930472773689905, 4.935161358670109, 4.935872487072152, 4.937666098930845, 4.940396575435329, 4.9426090624053405, 4.945983628780345, 4.949475804263423, 4.9523491504904165, 4.955571778541461, 4.955920151859405, 4.958007249676949, 4.960363828341155, 4.963115188061439, 4.968342078972625, 4.973353103460158, 4.979610772212293, 4.986735796074027, 4.99560869141563, 5.005590155426532, 5.012680268376969, 5.02059704402614, 5.030477985949317, 5.040405400872266, 5.0525008718940105, 5.064032417216697, 5.073633817545861, 5.08369245958408, 5.094058067521371, 5.100954189655265, 5.109942113051524, 5.116729930221699, 5.122681133098164, 5.127416732024764, 5.129645221257808, 5.13147672955784, 5.13147672955784, 5.13147672955784, 5.131346010280964, 5.129121312232175, 5.127154242241677, 5.124130513154792, 5.120437052817562, 5.117127778835271, 5.112343086676402, 5.108204526379605, 5.104854454713108, 5.103645649512495, 5.101223677076294, 5.101088942443713, 5.100819449164819, 5.101897047646372, 5.103511271207414, 5.105659493618178, 5.107669260054445, 5.1083382755327245, 5.108739476129515, 5.108070698857864, 5.106195806201199, 5.104988652656732, 5.105525355360113, 5.105122832593684, 5.104048736837647, 5.102569934688137, 5.101223677076294, 5.103107936745606, 5.103914382326839, 5.103914382326839, 5.104183073299744, 5.105525355360113, 5.10565946330648, 5.105525325044349, 5.105525325044349, 5.106597867106453, 5.107803111060146, 5.109140546035302, 5.112209902241645, 5.114339538894445, 5.116995230167082, 5.11818798518077, 5.11990835575399, 5.123340273034111, 5.1279415939099415, 5.1336962584320505, 5.139806921741811, 5.144978203185535, 5.1501229089919995, 5.154985996338155, 5.16058751557588, 5.1656527410294935, 5.170315344453805, 5.176081933665365, 5.18156686951513, 5.187516300119302, 5.192939017397861, 5.197965702290278, 5.203453841978409, 5.209395793567888, 5.219979159554177, 5.232462219038235, 5.243623692152526, 5.253158638226705, 5.262603527118773, 5.269116722410221, 5.275587770354633, 5.277848450330684, 5.279202383770163, 5.281117340545064, 5.283926817500093, 5.287735071047269, 5.29175158389438, 5.294864437042419, 5.300509462149903, 5.306890834118253, 5.318340729284278, 5.328588390827396, 5.337775503437149, 5.345719186461051, 5.350980141518835, 5.354960047420597, 5.361835069953435, 5.370928869550125, 5.3772865751506504, 5.387355303260979, 5.3973236618395815, 5.409670709292768, 5.422453577976551, 5.433240315508776 ]
[ 4.919070341055318, 4.919868851421502, 4.920628720829809, 4.921634594260828, 4.923346327066924, 4.92526298522149, 4.928382395749763, 4.93144195523651, 4.936412364907876, 4.940508756443054, 4.942448478611243, 4.945014611336658, 4.945589052979596, 4.946773592753374, 4.9513990524782825, 4.95701679559165, 4.963264472183881, 4.970274512645344, 4.97704442978444, 4.985009792055358, 4.990867367531332, 4.998103250600219, 5.006252012649992, 5.014784230898085, 5.023741103233355, 5.03095950647618, 5.037777262288185, 5.044833651350433, 5.053066489158527, 5.058705071865575, 5.064218840519972, 5.068496718790847, 5.072756374744405, 5.0760774068719146, 5.08012153422725, 5.085062531152531, 5.088615897606507, 5.092790886005697, 5.0970386937124985, 5.100729571468686, 5.104406876725347, 5.107624628986833, 5.111098859239554, 5.115004078150822, 5.116950973439975, 5.117923011507236, 5.11836454209121, 5.119952392148658, 5.120833449483147, 5.120128657760455, 5.120921518507744, 5.120921518507744, 5.120040538797887, 5.118541087783969, 5.116243459086454, 5.114206529947278, 5.111810041636836, 5.108962292461278, 5.105122832593684, 5.103421625005008, 5.101448184317636, 5.099830634500698, 5.098570751399533, 5.0983005683595675, 5.097850087432414, 5.098840861460342, 5.099830654826628, 5.101448184317636, 5.102614802052912, 5.104317381600511, 5.106553208384482, 5.108516610139571, 5.110120182011178, 5.111543412527794, 5.1132308908863395, 5.114826906853193, 5.116685731703192, 5.1160665072549545, 5.115623980634202, 5.114826926876585, 5.114206549983095, 5.114206549983096, 5.115004098170666, 5.117216204769058, 5.119599787617024, 5.123647659538135, 5.127854140998461, 5.13317446804094, 5.139331521683188, 5.145193090343868, 5.150165654102732, 5.156219308411413, 5.162152031951439, 5.168469694969949, 5.174580799994314, 5.178329389293595, 5.1833057619263885, 5.1867745576141004, 5.193430553490231, 5.200449268057314, 5.2074998280340585, 5.214180200508462, 5.221453528687516, 5.2273293632514335, 5.2332495675898905, 5.237647264530726, 5.240542286137749, 5.245374730287522, 5.2512666736209175, 5.258429640324322, 5.264626809852728, 5.270179209046052, 5.27668108112788, 5.2833655430565125, 5.293123903836682, 5.300509478780075, 5.308279066973534, 5.314030597899278, 5.320326528243908, 5.326367977023749, 5.334651369081609, 5.343501305939528, 5.351155026954913, 5.359860734815121, 5.368834977251352, 5.378342243293372, 5.386612910309121, 5.394949641695998 ]
[ 4.995895404820437, 4.9940687231172305, 4.992253411064808, 4.9899331196621715, 4.987092400048377, 4.984210936790084, 4.982252737584168, 4.979938887806304, 4.977290897525666, 4.97468683283784, 4.971531798961563, 4.968674445309071, 4.966065962998352, 4.963950673380298, 4.963163017797654, 4.9633787416762605, 4.9632580412972835, 4.9632070820488385, 4.962925687580735, 4.963044668525978, 4.963178677024176, 4.963643134214575, 4.965741897655903, 4.968403475221992, 4.972576030643514, 4.976907681315316, 4.980675549488062, 4.984542063042067, 4.98841440649753, 4.990971987761126, 4.994275793098417, 4.996941527656236, 4.999582615436495, 5.001834614807073, 5.004803097631302, 5.00835135455753, 5.011705066130499, 5.015367081511969, 5.019947170355575, 5.023824576298953, 5.026702915719011, 5.029621237234167, 5.031764241876163, 5.034422358590301, 5.037597037577819, 5.0407027695306486, 5.043818501898819, 5.047911275603836, 5.051521126578825, 5.054849629449662, 5.05800721493866, 5.061396741522725, 5.06476388190462, 5.068007741819442, 5.071061485769215, 5.073449026557313, 5.075478602114919, 5.077411944170332, 5.0794333554978435, 5.081313273879272, 5.083006755419144, 5.084286398409694, 5.085746858514495, 5.08725071995875, 5.0890250980151785, 5.0919754264169885, 5.09423899748162, 5.097128903734168, 5.099830634500698, 5.102525085581428, 5.105480618397253, 5.108070719016995, 5.110609640351501, 5.11327524236438, 5.115092662038935, 5.1163761574127395, 5.1175254891977, 5.118011337213295, 5.118232107375549, 5.117481305858201, 5.117569670585116, 5.117569670585116, 5.1175254891977, 5.117878865690873, 5.117923031468729, 5.11893823656732, 5.119864267613083, 5.1211416571420445, 5.1223734493076005, 5.124525448733976, 5.126103563859124, 5.128422379127156, 5.130866628986085, 5.134000468732326, 5.136951213524539, 5.139374720791921, 5.142438967294966, 5.145021168769211, 5.149053261277446, 5.153538047748032, 5.158299755242362, 5.162743355865589, 5.167335445067875, 5.171111250923555, 5.175039709946941, 5.178121506746194, 5.180530340258691, 5.1828092413196165, 5.185743433677076, 5.189203789178674, 5.192242299362767, 5.195230735875315, 5.1991064679893055, 5.2037376124179175, 5.210120960415918, 5.215983496582242, 5.222130240862076, 5.227685590290045, 5.233918346790807, 5.239877976726215, 5.24665686439709, 5.254238233027222, 5.261112165551508, 5.268737059658602, 5.276417326719186, 5.283328145701769, 5.290117186786595, 5.296269454339903 ]
[ 2.336571568564768, 2.4134615761483613, 2.2919160390773614, 2.160100089547175, 1.5720300165378176, 1.1205582288977278, 1.3405645526267613, 1.119736165537292, 0.9139928411540053, 0.7828726412467231, 0.08240007937400562, -0.03480508807596605, 0.16332799497151052, 0.2659698643021442, 1.4322689037041705, 2.805518997145441, 4.004197851189701, 4.626183594514031, 4.843546976268179, 5.293149094914695, 4.5537489453486835, 4.283474335921854, 4.537532866595871, 4.475346461556173, 4.603328452033475, 4.155610828913513, 3.361054461095284, 2.49605498719532, 1.8524478295120588, -0.14769903470834223, -1.1986669641959846, -2.500476748056423, -3.3772978326021956, -4.385873047999835, -4.849413694695887, -4.427715469684509, -4.310309561450307, -3.98462106276979, -3.592867839380813, -3.510887509447648, -3.9017427482422757, -3.938353356061775, -3.346722662789392, -2.554119264063334, -2.0666159562930284, -1.5652744380049008, -1.0215071022585525, 0.20036748860135356, 0.596795269382365, 0.3972287322168051, 0.5113660450507966, 0.532597681553526, 0.6626940785980993, 0.40089098376441124, 0.1886437178329956, 0.01815348061215305, -0.5125931557635028, -1.183671972139512, -2.017775893361799, -2.4539459974929043, -2.442817963521255, -2.6546299610928297, -2.4807275490214513, -2.12502038544419, -1.8385880656565305, -0.08156688508632315, 0.7545353586114245, 1.758523654494744, 2.076942514232626, 2.2265887899746977, 1.9751644931106502, 1.593992474008709, 1.4866919998638033, 1.496806668211498, 1.4636286189416805, 1.4017061119382421, 1.6042116064674494, 0.8851404911752896, 0.13241542137504636, -0.9975836684950741, -1.285989123684129, -1.0288502731630933, -0.15854187100341566, 0.9943618025453409, 1.7534050848412552, 3.181870570733389, 3.5923972058967086, 4.012883741310456, 4.126043777608658, 3.748873758364402, 2.8497000272343733, 2.454635412959279, 2.1082843208506574, 2.088171882630194, 1.704099202850001, 1.1646316649573318, 1.2310835247299714, 0.5980070837811144, 2.043184929691824, 3.0727913875701027, 3.272679163675839, 2.765154665134066, 2.851079587158223, 1.8296350228277873, 1.0670699598288937, -0.6251748995109487, -2.5276350006274573, -3.0444736183531305, -2.77175629360916, -2.2380412662928535, -2.1848418769356748, -2.2047149537141415, -0.7959920930970927, 0.814899768278238, 4.160448410573336, 5.245798186930365, 5.579805442088178, 4.226697106042504, 3.5716801820586355, 2.4768156167904216, 2.9087224886304313, 3.760052641755429, 3.1268142619796144, 3.6787148495545203, 3.750146805010168, 3.7905188046519953, 3.01001749911962, 1.7490634382714276 ]
000002.SZ
[ 5.514338412937839, 5.479883221204379, 5.487236279516929, 5.49271570456744, 5.4687514632983225, 5.485403388563746, 5.472476114751885, 5.4365211390851, 5.409176039599077, 5.407193744312884, 5.407193744312884, 5.474332831675636 ]
[ "2006-02-24", "2006-02-27", "2006-02-28", "2006-03-01", "2006-03-02", "2006-03-03", "2006-03-06", "2006-03-07", "2006-03-08", "2006-03-09", "2006-03-10", "2006-03-13" ]
[ "2005-12-08", "2005-12-09", "2005-12-12", "2005-12-13", "2005-12-14", "2005-12-15", "2005-12-16", "2005-12-19", "2005-12-20", "2005-12-21", "2005-12-22", "2005-12-23", "2005-12-26", "2005-12-27", "2005-12-28", "2005-12-29", "2005-12-30", "2006-01-04", "2006-01-05", "2006-01-06", "2006-01-09", "2006-01-10", "2006-01-11", "2006-01-12", "2006-01-13", "2006-01-16", "2006-01-17", "2006-01-18", "2006-01-19", "2006-01-20", "2006-01-23", "2006-01-24", "2006-01-25", "2006-02-06", "2006-02-07", "2006-02-08", "2006-02-09", "2006-02-10", "2006-02-13", "2006-02-14", "2006-02-15", "2006-02-16", "2006-02-17", "2006-02-20", "2006-02-21", "2006-02-22", "2006-02-23", "2006-02-24", "2006-02-27", "2006-02-28", "2006-03-01", "2006-03-02", "2006-03-03", "2006-03-06", "2006-03-07", "2006-03-08", "2006-03-09", "2006-03-10", "2006-03-13", "2006-03-14", "2006-03-15", "2006-03-16", "2006-03-17", "2006-03-20", "2006-03-21", "2006-03-22", "2006-03-23", "2006-03-24", "2006-03-27", "2006-03-28", "2006-03-29", "2006-03-30", "2006-03-31", "2006-04-03", "2006-04-04", "2006-04-05", "2006-04-06", "2006-04-07", "2006-04-10", "2006-04-11", "2006-04-12", "2006-04-13", "2006-04-14", "2006-04-17", "2006-04-18", "2006-04-19", "2006-04-20", "2006-04-21", "2006-04-24", "2006-04-25", "2006-04-26", "2006-04-27", "2006-04-28", "2006-05-08", "2006-05-09", "2006-05-10", "2006-05-11", "2006-05-12", "2006-05-15", "2006-05-16", "2006-05-17", "2006-05-18", "2006-05-19", "2006-05-22", "2006-05-23", "2006-05-24", "2006-05-25", "2006-05-26", "2006-05-29", "2006-05-31", "2006-06-01", "2006-06-02", "2006-06-05", "2006-06-06", "2006-06-07", "2006-06-08", "2006-06-09", "2006-06-12", "2006-06-13", "2006-06-14", "2006-06-15", "2006-06-16", "2006-06-19", "2006-06-20", "2006-06-21", "2006-06-22", "2006-06-23", "2006-06-26" ]
[ 5.127416939639992, 5.1584269409192585, 5.186032376401707, 5.190970434827078, 5.236706289594679, 5.224872097834798, 5.241401452714349, 5.246074147440616, 5.239056626721573, 5.222488144662785, 5.239056626721573, 5.243740793357871, 5.259963157871295, 5.2530427655384875, 5.2484025952449915, 5.27139211346969, 5.250725633972504, 5.32880292368559, 5.341596180614087, 5.33522001043818, 5.3223443918306526, 5.347931952693025, 5.318015576628222, 5.3223443918306526, 5.282691922660696, 5.2530427655384875, 5.280442050793217, 5.30271468415997, 5.315843876040524, 5.304914557152234, 5.30271468415997, 5.356317842420884, 5.385126514757472, 5.470615523152658, 5.448015864390911, 5.449918513362001, 5.411153966515192, 5.430724064440484, 5.419028112275755, 5.466883922234655, 5.496352318761482, 5.470615523152658, 5.512554170286578, 5.516119075594106, 5.528497701525171, 5.516119075594106, 5.50358529669657, 5.514338412937839, 5.479883221204379, 5.487236279516929, 5.49271570456744, 5.4687514632983225, 5.485403388563746, 5.472476114751885, 5.4365211390851, 5.409176039599077, 5.407193744312884, 5.407193744312884, 5.474332831675636, 5.466883922234655, 5.48906623029637, 5.498165269063434, 5.487236279516929, 5.532006714954554, 5.54245969223429, 5.578208291681263, 5.579878871482164, 5.569811747443131, 5.620767827363995, 5.663127132915267, 5.67988280593606, 5.6646618098312524, 5.6692524496704655, 5.719858559165802, 5.706710184727536, 5.732836618834947, 5.731402829743161, 5.711112213038272, 5.693386624574078, 5.718406355888406, 5.687407466356668, 5.653867528156224, 5.676857221577855, 5.642955811597475, 5.6585082224183045, 5.708179792268134, 5.684404257285387, 5.687407466356668, 5.639815878827056, 5.672301439441388, 5.655416820369697, 5.6507620756466315, 5.619163869068107, 5.714036059853155, 5.725647353134873, 5.6978475645331965, 5.6239676854517215, 5.611105990295984, 5.646085562911101, 5.589845657808024, 5.594792417210397, 5.611105990295984, 5.593146214849834, 5.596435542935243, 5.55622904062339, 5.574857977782454, 5.576534537806605, 5.5714967820156565, 5.5714967820156565, 5.576534537806605, 5.573178982022342, 5.51967171819871, 5.547645490097849, 5.510766738422302, 5.50358529669657, 5.485403388563746, 5.455605690247042, 5.461260705971177, 5.4365211390851, 5.4441988074092995, 5.463138768320971, 5.507182667059896, 5.508976510948734, 5.498165269063434, 5.476186526115703, 5.457494393103551, 5.481726664869951, 5.479883221204379 ]
[ 5.108873304829674, 5.1317817535158285, 5.157578538842406, 5.178578795077251, 5.204831255451743, 5.217703481895093, 5.234350770718891, 5.2374905263701805, 5.242181664853811, 5.2359217921036185, 5.2335642446075825, 5.235136678693025, 5.24762704822861, 5.252270984762667, 5.253814125379475, 5.257661851224906, 5.256893628516464, 5.284188691895033, 5.307840873651639, 5.33522001043818, 5.333085553697801, 5.33522001043818, 5.329518024090703, 5.329518024090703, 5.307841038738575, 5.286429990834231, 5.272149453737265, 5.278939319105073, 5.299773472577581, 5.307840873651639, 5.307840873651639, 5.321624141259755, 5.348633667165895, 5.405207511725904, 5.435235995172709, 5.456235796624319, 5.436521284238624, 5.430724064440484, 5.420334389180925, 5.4390869170576055, 5.461260847577721, 5.478036651478786, 5.4933228632140345, 5.499975347210997, 5.5190803532320745, 5.520262333179856, 5.516119075594106, 5.5113629041044945, 5.4993723517977715, 5.493929379332312, 5.486625551006509, 5.482953603512848, 5.482340391690082, 5.475569149283282, 5.465013310163276, 5.439727515102226, 5.417720126779095, 5.407854946114911, 5.43007796307152, 5.449918513362001, 5.4768035220291305, 5.484791262658532, 5.491500692394512, 5.505984980927257, 5.5208529997841564, 5.551087937841633, 5.5669972862383945, 5.5759759967240745, 5.590396632160201, 5.618628765072926, 5.654900772964004, 5.669252564685249, 5.6712860273129335, 5.684905418886512, 5.698836038966973, 5.719858668504957, 5.723721585012871, 5.725166313052588, 5.712087889019288, 5.707690163020549, 5.699823871939368, 5.686907557431356, 5.672808587209253, 5.657993535635009, 5.659536453545404, 5.670270042665933, 5.683903071079465, 5.693386512301841, 5.670778106597805, 5.666704850113836, 5.6559327181648245, 5.659536337407678, 5.641910144219443, 5.662102357424316, 5.687407353411127, 5.712575260124568, 5.683401406762178, 5.645043400465925, 5.627157577017516, 5.615948456359675, 5.610566311977978, 5.598622679593388, 5.599714456696578, 5.600259775351706, 5.582102355223574, 5.575975870464836, 5.569249437696296, 5.574298625695821, 5.57317885540946, 5.57317885540946, 5.573738960559318, 5.556798975047439, 5.547070703216995, 5.5261517652810275, 5.520852866369734, 5.499975347210997, 5.481726664869951, 5.4675069642510215, 5.451185080869755, 5.447380411997989, 5.448015577401696, 5.471856162003074, 5.4933228632140345, 5.504785994197598, 5.4945356647839, 5.477420276829976, 5.471856162003074, 5.473095263575742 ]
[ 5.115269866320897, 5.121097732783007, 5.134739052571217, 5.15485834338412, 5.180571805189483, 5.199798394070563, 5.216263679877635, 5.228199791390391, 5.237647193694169, 5.234822354099176, 5.237647193694169, 5.238117260861877, 5.240932821259946, 5.243740476529818, 5.248867529842514, 5.255355062364948, 5.256739774135579, 5.270937433845298, 5.288964060440123, 5.306232558603449, 5.316278495404706, 5.33522001043818, 5.33308558589211, 5.329232045289962, 5.318882742093483, 5.305354249509748, 5.291640324634608, 5.28851740338908, 5.287176031731136, 5.291640223964665, 5.301392134600111, 5.316713024134211, 5.333512874035031, 5.365875449217617, 5.394413964317404, 5.422942011596891, 5.433433665045455, 5.442284974440022, 5.431886258469452, 5.4357501637867305, 5.445345368796941, 5.457116937800333, 5.473590558542605, 5.492715786900424, 5.505025879468087, 5.508976267933665, 5.515407110491755, 5.515763196633277, 5.508617756406474, 5.500336888298514, 5.495625888962789, 5.488700425275787, 5.482831018943858, 5.481358331172778, 5.4713600911497915, 5.454849465686942, 5.442668155348346, 5.426840739951853, 5.427229707760703, 5.433433665045455, 5.449538273063432, 5.4676314416617045, 5.483198810699393, 5.494899177540471, 5.5100510319766585, 5.528146280939805, 5.544537239592139, 5.5606638616268835, 5.578542555421638, 5.602982359362113, 5.623648196123515, 5.640444654610704, 5.659741833623931, 5.679580693255157, 5.688306470014789, 5.699033683641994, 5.712282843931871, 5.720439047196691, 5.715203472722923, 5.717533823304922, 5.708473388429655, 5.693088429983123, 5.6862073326715725, 5.676251004653866, 5.664048291032851, 5.668336213289201, 5.674430077111741, 5.676554193306642, 5.675947724049853, 5.678673738831898, 5.6680304532963905, 5.661281988924053, 5.647646808220014, 5.66281970633889, 5.673822249188467, 5.682296904004952, 5.677160158050751, 5.675644351438809, 5.661897415282681, 5.634455690283689, 5.613368661394, 5.610782218256761, 5.60721481789235, 5.597092260526256, 5.590506790611273, 5.58653454580463, 5.579544978714338, 5.575193514730969, 5.57014898158151, 5.5741867177237205, 5.5738509186474285, 5.562704046093251, 5.557937253268872, 5.545919903163888, 5.531305817415156, 5.513625017225138, 5.501059741871531, 5.483566550323609, 5.4687514632983225, 5.4567393399708095, 5.452197266860688, 5.462763437914485, 5.472475946719168, 5.484668958497226, 5.490892673505399, 5.489797191421325, 5.484668958497226, 5.478775688597715 ]
[ 5.123340273034111, 5.1279415939099415, 5.1336962584320505, 5.139806921741811, 5.144978203185535, 5.1501229089919995, 5.154985996338155, 5.16058751557588, 5.1656527410294935, 5.170315344453805, 5.176081933665365, 5.18156686951513, 5.187516300119302, 5.192939017397861, 5.197965702290278, 5.203453841978409, 5.209395793567888, 5.219979159554177, 5.232462219038235, 5.243623692152526, 5.253158638226705, 5.262603527118773, 5.269116722410221, 5.275587770354633, 5.277848450330684, 5.279202383770163, 5.281117340545064, 5.283926817500093, 5.287735071047269, 5.29175158389438, 5.294864437042419, 5.300509462149903, 5.306890834118253, 5.318340729284278, 5.328588390827396, 5.337775503437149, 5.345719186461051, 5.350980141518835, 5.354960047420597, 5.361835069953435, 5.370928869550125, 5.3772865751506504, 5.387355303260979, 5.3973236618395815, 5.409670709292768, 5.422453577976551, 5.433240315508776, 5.443529365132057, 5.451343385609971, 5.459944173222557, 5.468844769942285, 5.474147356977399, 5.478960411261766, 5.479052749366242, 5.478498613679157, 5.4765567902625065, 5.4763716648648355, 5.47526015030988, 5.4779442125345525, 5.4779442125345525, 5.47757442004464, 5.478960411261766, 5.477666865316383, 5.478498634557128, 5.4792374000001525, 5.482555086328544, 5.48659512904552, 5.489523112635823, 5.496987204811622, 5.50646424783049, 5.516563987445898, 5.526826835541188, 5.536462489493115, 5.549540218413728, 5.563298185618165, 5.579545016457163, 5.595532102196447, 5.610134469340826, 5.620767736817514, 5.6329528280444325, 5.642406928258128, 5.6496728673024625, 5.658508082909658, 5.663664520435845, 5.669099945683331, 5.675416795859717, 5.680411505393731, 5.685982134444654, 5.686882555423779, 5.687332462061506, 5.6861322552672595, 5.6854565085590245, 5.683050137313539, 5.682748929090873, 5.683727511526012, 5.681920142623814, 5.676554141926523, 5.671616244025843, 5.669252622192635, 5.662896571843854, 5.658353739548531, 5.656267926542552, 5.65216082812137, 5.649906374010103, 5.644991193118988, 5.638321092257586, 5.63295281015446, 5.627157535031631, 5.623807989655445, 5.619003367932717, 5.614901223267848, 5.608513497336375, 5.605019407157045, 5.5947100413109805, 5.583295517947877, 5.572506308524208, 5.564316114425669, 5.556998163061596, 5.5466104601906645, 5.539509026498176, 5.532969341189365, 5.527618679870751, 5.523299786107223, 5.518252175349794, 5.51424915550493, 5.508348909971533, 5.503495400046605, 5.498799271463101 ]
[ 5.114206549983096, 5.115004098170666, 5.117216204769058, 5.119599787617024, 5.123647659538135, 5.127854140998461, 5.13317446804094, 5.139331521683188, 5.145193090343868, 5.150165654102732, 5.156219308411413, 5.162152031951439, 5.168469694969949, 5.174580799994314, 5.178329389293595, 5.1833057619263885, 5.1867745576141004, 5.193430553490231, 5.200449268057314, 5.2074998280340585, 5.214180200508462, 5.221453528687516, 5.2273293632514335, 5.2332495675898905, 5.237647264530726, 5.240542286137749, 5.245374730287522, 5.2512666736209175, 5.258429640324322, 5.264626809852728, 5.270179209046052, 5.27668108112788, 5.2833655430565125, 5.293123903836682, 5.300509478780075, 5.308279066973534, 5.314030597899278, 5.320326528243908, 5.326367977023749, 5.334651369081609, 5.343501305939528, 5.351155026954913, 5.359860734815121, 5.368834977251352, 5.378342243293372, 5.386612910309121, 5.394949641695998, 5.401289978431629, 5.405936210262377, 5.411022256144468, 5.416672357125534, 5.420660728831121, 5.426127004442948, 5.430982490320018, 5.435750221892924, 5.4404313812108995, 5.444262558968487, 5.447444032842017, 5.452450217644936, 5.457494364675371, 5.463326380710087, 5.467880490681092, 5.471173952043927, 5.473281045426924, 5.476495085604473, 5.480928325905474, 5.486625647648433, 5.491318347527927, 5.498225794285224, 5.505205796320152, 5.511839607809131, 5.51866637676705, 5.524270939384411, 5.531714635032365, 5.538175474783842, 5.546034980336399, 5.554175834654044, 5.5611175359951455, 5.5684055069894205, 5.576366982994086, 5.582934973317561, 5.588963915593829, 5.595285564168705, 5.600750357285092, 5.60775612401831, 5.617235886605153, 5.625829701916812, 5.634455690283689, 5.639553855123796, 5.645929301880086, 5.651073102079644, 5.6557780234001855, 5.659741891680864, 5.665581763790339, 5.671489295522351, 5.6753409096282255, 5.676705684672292, 5.6779677113012115, 5.678774567365679, 5.676453083540956, 5.673720988757061, 5.6719969469895934, 5.6695579282946165, 5.665479619253699, 5.660614918956808, 5.655365285922782, 5.650191700977855, 5.645564593896974, 5.641544014497364, 5.636771483185083, 5.6329792154058005, 5.6286956560672134, 5.62444688450872, 5.620233424163363, 5.615250414741432, 5.607918452620689, 5.600532335524784, 5.593146165205898, 5.58670039327396, 5.579266649554188, 5.572954662158372, 5.568124008715937, 5.564457391288693, 5.556912755667599, 5.548162593859339, 5.539856608174171, 5.5350376028318165, 5.530604547181587 ]
[ 5.117569670585116, 5.1175254891977, 5.117878865690873, 5.117923031468729, 5.11893823656732, 5.119864267613083, 5.1211416571420445, 5.1223734493076005, 5.124525448733976, 5.126103563859124, 5.128422379127156, 5.130866628986085, 5.134000468732326, 5.136951213524539, 5.139374720791921, 5.142438967294966, 5.145021168769211, 5.149053261277446, 5.153538047748032, 5.158299755242362, 5.162743355865589, 5.167335445067875, 5.171111250923555, 5.175039709946941, 5.178121506746194, 5.180530340258691, 5.1828092413196165, 5.185743433677076, 5.189203789178674, 5.192242299362767, 5.195230735875315, 5.1991064679893055, 5.2037376124179175, 5.210120960415918, 5.215983496582242, 5.222130240862076, 5.227685590290045, 5.233918346790807, 5.239877976726215, 5.24665686439709, 5.254238233027222, 5.261112165551508, 5.268737059658602, 5.276417326719186, 5.283328145701769, 5.290117186786595, 5.296269454339903, 5.302751263947516, 5.308461589494007, 5.314429802934345, 5.320542930344454, 5.3260093869830945, 5.331660133243577, 5.336995376374761, 5.341596340221466, 5.345472997182364, 5.349755062592499, 5.3541583532395824, 5.360138064936481, 5.365703135114388, 5.3714087930275705, 5.376843494025736, 5.381672282797507, 5.387254074314958, 5.39236866338251, 5.398325048821371, 5.404047141521249, 5.40947276936747, 5.4159842399022855, 5.423560285731599, 5.431208505295448, 5.438414115188163, 5.445440877845658, 5.4535873696991475, 5.461448798427924, 5.469497511280365, 5.477728518608779, 5.484393470367616, 5.490466770071623, 5.497108093703913, 5.50325509978736, 5.508348896462222, 5.514278855150031, 5.519464746837896, 5.525446876696408, 5.532736034165866, 5.539161310867747, 5.5453151758795745, 5.550371639594815, 5.556143747816112, 5.561599389233769, 5.566235965562115, 5.569896085694601, 5.574046745568597, 5.578737522495166, 5.582851727650326, 5.586175186055399, 5.588991470904777, 5.592569390774399, 5.5944906737115305, 5.596052425474806, 5.59826757053788, 5.599550655114528, 5.600832095494563, 5.601267954690668, 5.602193529036087, 5.603335706250538, 5.604232213397955, 5.605643266923338, 5.607025251723121, 5.608270114970456, 5.609027099252781, 5.609972518398013, 5.610539338710659, 5.611510289912622, 5.612588021395674, 5.613261011181141, 5.614014222187292, 5.613476269616501, 5.613153361543608, 5.612776499569471, 5.61291111204358, 5.613234104419715, 5.612722653156788, 5.611725925494917, 5.6098915056290055, 5.608378279321443, 5.606998164410852 ]
[ -1.0288502731630933, -0.15854187100341566, 0.9943618025453409, 1.7534050848412552, 3.181870570733389, 3.5923972058967086, 4.012883741310456, 4.126043777608658, 3.748873758364402, 2.8497000272343733, 2.454635412959279, 2.1082843208506574, 2.088171882630194, 1.704099202850001, 1.1646316649573318, 1.2310835247299714, 0.5980070837811144, 2.043184929691824, 3.0727913875701027, 3.272679163675839, 2.765154665134066, 2.851079587158223, 1.8296350228277873, 1.0670699598288937, -0.6251748995109487, -2.5276350006274573, -3.0444736183531305, -2.77175629360916, -2.2380412662928535, -2.1848418769356748, -2.2047149537141415, -0.7959920930970927, 0.814899768278238, 4.160448410573336, 5.245798186930365, 5.579805442088178, 4.226697106042504, 3.5716801820586355, 2.4768156167904216, 2.9087224886304313, 3.760052641755429, 3.1268142619796144, 3.6787148495545203, 3.750146805010168, 3.7905188046519953, 3.01001749911962, 1.7490634382714276, 0.9832696560542828, -0.8461533820978353, -1.94547673277998, -2.5816038946240525, -3.7917721264452346, -4.04720361247821, -4.58521713182623, -5.939398699230768, -7.4382198984666985, -8.198016120546447, -8.379612461267042, -6.193574167978317, -4.826541190302333, -3.129899276078717, -1.7038096289786946, -1.1393854535899486, 0.6086950743892121, 1.9326136644639806, 3.763997384658701, 4.679358513021731, 4.566612342879674, 5.894539545914933, 7.816504156147806, 9.088624884415687, 8.680072634507159, 7.9539116327237025, 8.799340339527404, 8.137021511893575, 8.070670637657656, 7.289914262918455, 5.3515245428064695, 2.8899263190871167, 1.860610931457579, -0.36730725296120426, -3.285336761875481, -4.38587703721581, -6.369130833689024, -6.9799817815218255, -5.383787402955033, -5.242938479759609, -4.993141378742926, -6.54045206813932, -6.181438072497272, -6.4395094225911755, -6.604348908531659, -7.647131597372693, -4.5371695508449434, -2.0266649522780256, -1.5436952574240639, -3.9911230696817626, -5.8788675809802164, -5.609224288051692, -7.207787776403632, -7.73101933733361, -7.13989232212746, -7.050996237041347, -6.53130703401323, -7.2223041835813815, -6.642827278084754, -5.8470266720877815, -5.169930954132577, -4.421525184371666, -3.4881556385961217, -2.762200578313953, -3.8357872828611352, -3.3179531414610217, -3.9117996826255332, -4.202307004589684, -4.616713903329183, -5.415404132071714, -5.327714044820404, -5.5805061708195645, -5.0606621340268845, -3.7334152617799745, -1.1705213993336798, 0.736249579620825, 1.7348036353710832, 1.7689715924345961, 1.3058025426748046, 1.851135393143732, 2.20512153502926 ]
000002.SZ
[ 5.470615523152658, 5.470615523152658, 5.521443317707364, 5.521443317707364, 5.568123868735957, 5.554518446784245, 5.5249767301447505, 5.537246861623993, 5.512554170286578, 5.55622904062339, 5.557937098999914, 5.604612388321469 ]
[ "2006-06-27", "2006-06-28", "2006-06-29", "2006-06-30", "2006-07-03", "2006-07-04", "2006-07-05", "2006-07-06", "2006-07-07", "2006-07-10", "2006-07-11", "2006-07-12" ]
[ "2006-06-13", "2006-06-14", "2006-06-15", "2006-06-16", "2006-06-19", "2006-06-20", "2006-06-21", "2006-06-22", "2006-06-23", "2006-06-26", "2006-06-27", "2006-06-28", "2006-06-29", "2006-06-30", "2006-07-03", "2006-07-04", "2006-07-05", "2006-07-06", "2006-07-07", "2006-07-10", "2006-07-11", "2006-07-12", "2006-07-13", "2006-07-14", "2006-07-18", "2006-07-19", "2006-07-20", "2006-07-21", "2006-07-24", "2006-07-25", "2006-07-26", "2006-07-27", "2006-07-28", "2006-07-31", "2006-08-01", "2006-08-02", "2006-08-03", "2006-08-07", "2006-08-08", "2006-08-09", "2006-08-10", "2006-08-11", "2006-08-14", "2006-08-15", "2006-08-16", "2006-08-17", "2006-08-18", "2006-08-21", "2006-08-22", "2006-08-23", "2006-08-24", "2006-08-25", "2006-08-28", "2006-08-29", "2006-08-30", "2006-08-31", "2006-09-01", "2006-09-04", "2006-09-05", "2006-09-06", "2006-09-07", "2006-09-08", "2006-09-11", "2006-09-12", "2006-09-13", "2006-09-14", "2006-09-15", "2006-09-18", "2006-09-19", "2006-09-20", "2006-09-21", "2006-09-22", "2006-09-25", "2006-09-26", "2006-09-27", "2006-09-28", "2006-09-29", "2006-10-09", "2006-10-10", "2006-10-11", "2006-10-12", "2006-10-13", "2006-10-16", "2006-10-17", "2006-10-18", "2006-10-19", "2006-10-20", "2006-10-23", "2006-10-24", "2006-10-25", "2006-10-26", "2006-10-27", "2006-10-30", "2006-10-31", "2006-11-01", "2006-11-02", "2006-11-03", "2006-11-06", "2006-11-07", "2006-11-08", "2006-11-09", "2006-11-10", "2006-11-13", "2006-11-14", "2006-11-15", "2006-11-16", "2006-11-17", "2006-11-20", "2006-11-21", "2006-11-22", "2006-11-23", "2006-11-24", "2006-11-27", "2006-11-28", "2006-11-29", "2006-11-30", "2006-12-01", "2006-12-04", "2006-12-05", "2006-12-06", "2006-12-07", "2006-12-08", "2006-12-11", "2006-12-12", "2006-12-13", "2006-12-14", "2006-12-15", "2006-12-18" ]
[ 5.4365211390851, 5.4441988074092995, 5.463138768320971, 5.507182667059896, 5.508976510948734, 5.498165269063434, 5.476186526115703, 5.457494393103551, 5.481726664869951, 5.479883221204379, 5.470615523152658, 5.470615523152658, 5.521443317707364, 5.521443317707364, 5.568123868735957, 5.554518446784245, 5.5249767301447505, 5.537246861623993, 5.512554170286578, 5.55622904062339, 5.557937098999914, 5.604612388321469, 5.568123868735957, 5.61433686459652, 5.625563963235602, 5.579878871482164, 5.594792417210397, 5.613166791771168, 5.613166791771168, 5.6065223950322425, 5.594787213157629, 5.569166684761618, 5.572620843356561, 5.526757267408568, 5.5393138025076905, 5.544646834981238, 5.551714236153229, 5.519511018042613, 5.5393138025076905, 5.5464184709625375, 5.581204587047953, 5.582912679856849, 5.588018773770289, 5.636081268610159, 5.655312559201675, 5.6425327616776535, 5.647344389552498, 5.655312559201675, 5.650539210136607, 5.6521329764847374, 5.655312559201675, 5.671060916169814, 5.7302137375194695, 5.716870452201108, 5.753504585380888, 5.746284337407401, 5.727263947608902, 5.7491786317258455, 5.743381641827751, 5.727263947608902, 5.718362008191284, 5.72874009277991, 5.769208102198507, 5.7720368957780055, 5.773448141987485, 5.7606730748595005, 5.795764394670771, 5.805373193550795, 5.793002022951179, 5.838955935015922, 5.853382530367256, 5.849468573642632, 5.837634232624933, 5.791617817648146, 5.802637273958533, 5.816242926014311, 5.838955935015922, 5.816242926014311, 5.783273029921649, 5.795764394670771, 5.773448141987485, 5.781875282510104, 5.776265293630241, 5.788843951826197, 5.850775024663415, 5.852079483705021, 5.880358948910686, 5.8637453736227085, 5.894204467484023, 5.89919189932869, 5.933425127649468, 5.918897080074395, 5.894204467484023, 5.917676716011335, 5.910323903590079, 5.904154852898922, 5.923763162721001, 5.963030606971775, 5.983816626173711, 5.958352338991102, 6.026328668697897, 6.0296092007476005, 6.036137915557202, 6.0447773259633975, 6.112335476974689, 6.131250837012824, 6.166138182967665, 6.235131054454617, 6.228889432963948, 6.212658198602559, 6.2262024237103155, 6.194309059934362, 6.201689207752093, 6.198928005790656, 6.202607781783251, 6.298001555291056, 6.307968378406883, 6.332459398415179, 6.356364919268733, 6.340491570112444, 6.318654911550594, 6.268350930241793, 6.363426472456892, 6.375858713949734, 6.373539390036445, 6.368884713176457, 6.398760478236419, 6.464477549893434 ]
[ 5.451185080869755, 5.447380411997989, 5.448015577401696, 5.471856162003074, 5.4933228632140345, 5.504785994197598, 5.4945356647839, 5.477420276829976, 5.471856162003074, 5.473095263575742, 5.477420276829976, 5.4737143089995195, 5.487846773157087, 5.504786129772885, 5.537246861623993, 5.548220076601291, 5.549368130442914, 5.538987492863144, 5.5249767301447505, 5.535503063829885, 5.542459561671593, 5.573178728796562, 5.577092640976822, 5.595888134290187, 5.602982285625075, 5.606781488466261, 5.600259775351706, 5.596038751042557, 5.607079436385848, 5.610956894564972, 5.604854313398502, 5.590280138717244, 5.5789228337889245, 5.556397982098576, 5.5464184709625375, 5.536934055711078, 5.545237859321215, 5.538719265470488, 5.536934186997197, 5.535145784798462, 5.555813776572474, 5.570319397158465, 5.584049539180184, 5.602625949340894, 5.626869512364267, 5.644674160996619, 5.648410464247079, 5.648410464247079, 5.651070747868296, 5.6526635510300975, 5.6526635510300975, 5.659536453545404, 5.68605210541606, 5.706367685672265, 5.733644359334713, 5.739011578078322, 5.742412094344736, 5.740956115353163, 5.739984319368819, 5.739984319368819, 5.729722872124763, 5.724799179476732, 5.739011685343229, 5.756856360627021, 5.771565933617083, 5.768735701458157, 5.776733841692084, 5.7874540770986265, 5.798060606931121, 5.812632793859887, 5.828776681772724, 5.847287547696272, 5.84685082888021, 5.826550005323067, 5.810822878511403, 5.803550079103721, 5.81939109860927, 5.823871392930526, 5.813084811120355, 5.798519257776831, 5.784203572269695, 5.783738306761292, 5.7772023768107115, 5.78234141542519, 5.805828603798191, 5.830998411147865, 5.861164594419656, 5.8654619797136185, 5.87951375207402, 5.885836217813507, 5.909093025684818, 5.917269686564189, 5.915639730224529, 5.9103238132131235, 5.907449676106626, 5.910733769435234, 5.912780853056959, 5.930616718091007, 5.957179214901421, 5.968461238090516, 5.989893396830865, 6.0052985807403605, 6.030700244123364, 6.036860783812526, 6.065001522940994, 6.096805087566305, 6.13682376647517, 6.178443090509327, 6.210534746912106, 6.225604350755605, 6.222608542682813, 6.211141898084594, 6.2074933820781135, 6.1983133911737145, 6.201076220813961, 6.234241757195629, 6.270641175604591, 6.312914814427153, 6.332459398415179, 6.343154687531927, 6.338623170830636, 6.309619930695014, 6.317564065468739, 6.337018868836339, 6.370956076705802, 6.372765142045615, 6.380481229623984, 6.411509079248309 ]
[ 5.4687514632983225, 5.4567393399708095, 5.452197266860688, 5.462763437914485, 5.472475946719168, 5.484668958497226, 5.490892673505399, 5.489797191421325, 5.484668958497226, 5.478775688597715, 5.4732191313063225, 5.4721041051778645, 5.485036157986227, 5.493080126293592, 5.511124642141938, 5.527794657319697, 5.538291603900906, 5.5414192977342465, 5.5396828455303755, 5.53724678287695, 5.537943372814514, 5.554175821749851, 5.560323336066326, 5.580546473570868, 5.594463244729708, 5.598731836907182, 5.5967639927389925, 5.605678529253846, 5.605442589927403, 5.601586206741246, 5.604521393643564, 5.599497750497507, 5.591408757222195, 5.574343496668008, 5.560827466534858, 5.550657246651235, 5.547126169481006, 5.536457504822111, 5.538957122703964, 5.540382608227797, 5.547833445434229, 5.55417597660015, 5.5677815972673566, 5.58733959059538, 5.609185527107936, 5.621411007525993, 5.634137533475151, 5.647344389552498, 5.650220222164025, 5.649581870416738, 5.652132906284295, 5.65689860235731, 5.6723101080509695, 5.6856415859074225, 5.7060659987626625, 5.724009064355201, 5.7349155710267805, 5.73871953889253, 5.743962791345265, 5.738719538892531, 5.733155045965608, 5.733448714491816, 5.737550721891685, 5.74338164182775, 5.752640953952419, 5.760958773521397, 5.774294183237024, 5.781595498431039, 5.785783693962381, 5.79906926024749, 5.817593365112183, 5.828331723333316, 5.83471985574004, 5.834454474778323, 5.827263085299176, 5.819750293432461, 5.817593365112183, 5.813265501077408, 5.811637755797161, 5.8102792445326354, 5.801815006102418, 5.7902318771010455, 5.782154988331932, 5.783272906776742, 5.794660361497749, 5.810551118436114, 5.830465638263854, 5.8476368432145405, 5.868373718759374, 5.878075051952098, 5.894454403183085, 5.902172626199203, 5.908107340045116, 5.912780798963854, 5.914986985076993, 5.909093079977774, 5.910077794944507, 5.924005926627234, 5.937503381324735, 5.947034070674233, 5.971628354248485, 5.992691444161894, 6.007309943117681, 6.019514687619659, 6.050353168830191, 6.071722831543179, 6.099387666490342, 6.139891965991876, 6.175994205916014, 6.1956045086105185, 6.2141116952345135, 6.219543539073517, 6.212840016285768, 6.20682303328836, 6.204809286489452, 6.2199046071233255, 6.243099224103793, 6.269553944115273, 6.300835554893073, 6.327284749772677, 6.33132973543872, 6.323711584418628, 6.330037112208585, 6.33407100230952, 6.340811511871879, 6.350837862166587, 6.376167539758385, 6.396947521723206 ]
[ 5.5466104601906645, 5.539509026498176, 5.532969341189365, 5.527618679870751, 5.523299786107223, 5.518252175349794, 5.51424915550493, 5.508348909971533, 5.503495400046605, 5.498799271463101, 5.493626139836544, 5.4881516734965725, 5.485403160486313, 5.4854949056190625, 5.486595108335906, 5.488883344512742, 5.48997984824804, 5.492624743062589, 5.495444342720118, 5.500246596995422, 5.506284557272983, 5.514427420710608, 5.519671638055442, 5.525241203569982, 5.531305817415156, 5.535415833512989, 5.541332503565054, 5.549047524176082, 5.55559227912968, 5.56183095106337, 5.567847032714647, 5.572534758171512, 5.575026366950124, 5.575278840691827, 5.573868018736996, 5.573386162527151, 5.574676210028164, 5.573829168277486, 5.575103802798804, 5.574624684824766, 5.57578155123149, 5.574676247955198, 5.575673894825434, 5.576815697242132, 5.578399639793917, 5.581632109836082, 5.584361986606083, 5.5865747609703895, 5.588528139141022, 5.590901025324278, 5.594028004890581, 5.599245989762119, 5.607521891695173, 5.617132577779308, 5.6281207909894135, 5.638344010913956, 5.647104357220171, 5.658403009933066, 5.66840112171796, 5.677136160666841, 5.683792023722265, 5.690863533335966, 5.699785028838617, 5.706593952080433, 5.712532696227273, 5.718361876787778, 5.72578581585906, 5.733301874826996, 5.740324587535097, 5.7496843447330335, 5.759601071898166, 5.768499511108965, 5.773941810004028, 5.777600433331508, 5.780055455058751, 5.783552206613718, 5.7891217002128785, 5.792448570731651, 5.794384147424837, 5.797693585310453, 5.800305797093224, 5.802842735321537, 5.803185072114782, 5.804006199565875, 5.807897399888261, 5.812451974582033, 5.816783323492605, 5.819750293432461, 5.824921384174805, 5.828064670867016, 5.832329063765936, 5.8359793084030445, 5.8388899350498376, 5.8452767851799985, 5.850709627519089, 5.855138739454345, 5.859483609050201, 5.867025946609687, 5.877185448301117, 5.885289838974288, 5.898071976265781, 5.910508336901362, 5.923399120411123, 5.936065916294131, 5.94969829180964, 5.964196826458522, 5.9792921127104135, 5.999127375006221, 6.016864470470711, 6.033096461554528, 6.048373001933001, 6.0622052169717655, 6.077306969261049, 6.0910553813693475, 6.105123601944105, 6.124671136989804, 6.143649095364679, 6.162130165785644, 6.180839120716814, 6.1992966034762595, 6.213476047894719, 6.224631684017908, 6.240538627404626, 6.256544582068661, 6.269382170866935, 6.280996314069637, 6.292603003085346, 6.304698579269022 ]
[ 5.58670039327396, 5.579266649554188, 5.572954662158372, 5.568124008715937, 5.564457391288693, 5.556912755667599, 5.548162593859339, 5.539856608174171, 5.5350376028318165, 5.530604547181587, 5.524565068331504, 5.52055776347441, 5.518015415597321, 5.514872904479098, 5.51398171153102, 5.5124946406694155, 5.5114225819367455, 5.5101107207199735, 5.507900509714453, 5.507362142231888, 5.506883352921522, 5.507900496199083, 5.50772106355974, 5.511064946526107, 5.5138628186085725, 5.51623783461343, 5.519376079429457, 5.523757531957378, 5.529057113575791, 5.533915094972881, 5.539087178589857, 5.543114458611776, 5.5466683767583, 5.547301580134407, 5.548289225467372, 5.549796512743684, 5.552223086382958, 5.554161123766535, 5.555997291995506, 5.558120250916354, 5.561685165767584, 5.565295317730024, 5.567489176240721, 5.571348422590382, 5.574370825492837, 5.577372824023086, 5.5814818626003735, 5.58547041158949, 5.590045056940597, 5.593283359226759, 5.596568699563599, 5.598874733023954, 5.604546523529985, 5.608174494958333, 5.61279313544972, 5.618615807264307, 5.623215608339224, 5.62801204446149, 5.632569103970344, 5.636728234712968, 5.640923821749575, 5.646277153592075, 5.652981807445967, 5.66111580523186, 5.668871022397951, 5.675944810739298, 5.684049124293653, 5.693362463298189, 5.701580017694172, 5.711232697142755, 5.7203469891021985, 5.729182403435153, 5.737355710960807, 5.742412115724892, 5.747250054527361, 5.752928882241719, 5.759243482049906, 5.764475360809239, 5.768688490759224, 5.77326019451111, 5.776968157346003, 5.78047570215568, 5.781968526477133, 5.784296599400376, 5.787593182185949, 5.791156101766073, 5.796315974768175, 5.800168489683638, 5.805282186995038, 5.811049292165523, 5.818312858269404, 5.824675740134365, 5.8288656242147425, 5.8337907531181745, 5.838383392357045, 5.843130447299742, 5.847462201082269, 5.85290492457323, 5.859483609050201, 5.863616383822032, 5.869826386873781, 5.876252628296074, 5.883269898717028, 5.891993690345882, 5.902999013344691, 5.914252157386445, 5.9261471538393575, 5.941565035339976, 5.957413975708723, 5.9719753606840795, 5.987505051976131, 6.0012635381270165, 6.015278375306449, 6.028662510753928, 6.040358967747281, 6.055756256540049, 6.070570824159499, 6.086648226487223, 6.1026742105994325, 6.117647970869054, 6.130593245548254, 6.14181296463176, 6.15727361025854, 6.172404225937121, 6.187402547378467, 6.202148620490698, 6.217374335524658, 6.234063822417124 ]
[ 5.613476269616501, 5.613153361543608, 5.612776499569471, 5.61291111204358, 5.613234104419715, 5.612722653156788, 5.611725925494917, 5.6098915056290055, 5.608378279321443, 5.606998164410852, 5.604639448315591, 5.601540271018175, 5.598895673938227, 5.596517752084891, 5.59479226852355, 5.591909831915661, 5.588798468060555, 5.585373049108625, 5.581574821048827, 5.5788489601503795, 5.576478659876094, 5.5744105211459285, 5.572310059295141, 5.57160892799542, 5.570682677769726, 5.569586905960019, 5.568461793320067, 5.566723113682451, 5.565433177083925, 5.563969105958732, 5.5631771364449625, 5.561353917800629, 5.559897888071811, 5.557766990137611, 5.556405984220381, 5.553360964306454, 5.550194901069675, 5.54703444314808, 5.5455723599797535, 5.544457035307595, 5.543297344866051, 5.54317670083657, 5.543058221344984, 5.543509296080865, 5.544632054896281, 5.54545978742954, 5.547065634684259, 5.548500283615214, 5.549816012119154, 5.551245273952635, 5.552731122133475, 5.55442179702201, 5.557305232262839, 5.5607980409063, 5.564550879399921, 5.568736405329146, 5.572643069740364, 5.577242798789408, 5.582151852774037, 5.58664240100544, 5.5913012781291105, 5.596025534309519, 5.601237245444372, 5.605827029219715, 5.6103965201201875, 5.61485851833704, 5.620306797283192, 5.626181967104999, 5.631435609816606, 5.637604043675291, 5.64415947916959, 5.650592482088539, 5.656024945469029, 5.660533666276058, 5.6645417004128085, 5.668998407241253, 5.6743073818553675, 5.678972896475622, 5.683350665133056, 5.687315281609526, 5.690830919743348, 5.693791929383333, 5.697187195761088, 5.700107920633048, 5.704007688182619, 5.708602616861015, 5.7135065918061665, 5.717790431287152, 5.722649746343026, 5.727682442563454, 5.7335465524831495, 5.739449439480054, 5.74478563143225, 5.751175737687457, 5.757214720688152, 5.763027447154827, 5.769089934459647, 5.7763120498123826, 5.783645273839483, 5.790324334958638, 5.7978771028456, 5.805418789077502, 5.812971815996973, 5.819997130430308, 5.828153691374286, 5.836840148149087, 5.846173388207984, 5.8569351804825445, 5.8674968052106795, 5.877545642322392, 5.887767124595631, 5.8969506922361115, 5.905412260044536, 5.913925393897266, 5.921941222455623, 5.932182422436773, 5.94281604602886, 5.953632297592788, 5.964992949833124, 5.976053238094703, 5.986593720535489, 5.995764020279326, 6.006490941570773, 6.017361921486218, 6.028043102963995, 6.038665496763764, 6.049426002312775, 6.06153575808897 ]
[ -5.5805061708195645, -5.0606621340268845, -3.7334152617799745, -1.1705213993336798, 0.736249579620825, 1.7348036353710832, 1.7689715924345961, 1.3058025426748046, 1.851135393143732, 2.20512153502926, 2.18970380760679, 2.2209359716109134, 3.8560077809680475, 4.820533819557914, 6.828033944374379, 7.391852102004792, 6.496112400481605, 6.073098145037703, 4.768737627262271, 5.171987667071644, 5.257222811731455, 6.651502908402678, 5.954263498911588, 6.792832587938347, 7.3486005725934405, 5.704606579078869, 4.844605089895093, 4.638500735417489, 4.205731563758621, 3.4123869725204834, 2.2531399271320787, 0.45695970163094124, -0.6609714960551027, -2.9149668038448606, -3.8454074025645903, -4.120362448766117, -3.9027462004857183, -4.652785613806301, -4.280214006773837, -3.6191184165115637, -1.8771348143320057, -0.644863542086338, 0.32059276388809166, 2.572970087467585, 4.523664975289877, 5.014641305326678, 5.1904657258769475, 5.263515439857746, 4.793095061148032, 4.227393766561892, 3.679887535549428, 3.6273264857574308, 5.558658547065459, 5.840207610300087, 7.02833271789965, 6.96928837138578, 5.6525262624039705, 5.224882370095749, 4.264877080039859, 2.606471015535174, 0.8808445646935361, -0.04573241022320573, 0.7931652785926318, 1.1873598800124725, 1.2215444877081971, 0.44648798146915425, 1.1725252765518732, 1.75642926633558, 1.2901933587095549, 2.6770709798103027, 3.8148804849790316, 3.9175879252242822, 3.0097897770824282, 0.06176583024823401, -1.5786946059157891, -2.1942022214027297, -1.72470356210059, -2.5645232846442347, -4.580447344747803, -5.306622782861481, -6.621822656515352, -6.948297060136024, -7.2011370190785655, -6.625427853551145, -3.403056291953794, -1.2886234897993578, 1.2394387372974531, 1.864812011456653, 3.402980591883761, 4.2668213119848595, 6.0426781700598795, 5.967181528504199, 4.2584227304329225, 3.8640505684494144, 2.857813868759216, 1.5722027698777445, 1.3912519393196519, 2.893357498396554, 4.4964871527268855, 3.752527934105622, 6.315952633507006, 7.503136322620975, 7.922082429965734, 7.935310525036144, 10.975933696831007, 13.066113516947631, 15.405584798964597, 20.00176930659346, 20.97784332775243, 18.94898349228759, 17.010659912439436, 12.296769957021368, 8.552125234049768, 4.954854510661249, 2.0325554613753667, 5.761706971748723, 7.8346330968137465, 9.785203632287462, 11.534529465571822, 10.144574804876882, 6.431403384174843, -0.46872614412831126, 1.1873331041037432, 2.3264346719567897, 1.9763357091275537, 0.5329840841866229, 1.0844751286669378, 5.8079733866837415 ]
000002.SZ
[ 6.456673261601453, 6.490978433727658, 6.522813126906398, 6.527468909188524, 6.5360583536564185, 6.526140916999072, 6.551724413294755, 6.554311822445018, 6.5127627910528965, 6.541961888078866, 6.562033840059679, 6.657344071246146 ]
[ "2006-12-19", "2006-12-20", "2006-12-25", "2006-12-26", "2006-12-27", "2006-12-28", "2006-12-29", "2007-01-04", "2007-01-05", "2007-01-08", "2007-01-09", "2007-01-10" ]
[ "2006-10-23", "2006-10-24", "2006-10-25", "2006-10-26", "2006-10-27", "2006-10-30", "2006-10-31", "2006-11-01", "2006-11-02", "2006-11-03", "2006-11-06", "2006-11-07", "2006-11-08", "2006-11-09", "2006-11-10", "2006-11-13", "2006-11-14", "2006-11-15", "2006-11-16", "2006-11-17", "2006-11-20", "2006-11-21", "2006-11-22", "2006-11-23", "2006-11-24", "2006-11-27", "2006-11-28", "2006-11-29", "2006-11-30", "2006-12-01", "2006-12-04", "2006-12-05", "2006-12-06", "2006-12-07", "2006-12-08", "2006-12-11", "2006-12-12", "2006-12-13", "2006-12-14", "2006-12-15", "2006-12-18", "2006-12-19", "2006-12-20", "2006-12-25", "2006-12-26", "2006-12-27", "2006-12-28", "2006-12-29", "2007-01-04", "2007-01-05", "2007-01-08", "2007-01-09", "2007-01-10", "2007-01-11", "2007-01-12", "2007-01-15", "2007-01-16", "2007-01-17", "2007-01-18", "2007-01-19", "2007-01-22", "2007-01-23", "2007-01-24", "2007-01-25", "2007-01-26", "2007-01-29", "2007-01-30", "2007-01-31", "2007-02-01", "2007-02-02", "2007-02-05", "2007-02-06", "2007-02-07", "2007-02-08", "2007-02-09", "2007-02-12", "2007-02-13", "2007-02-14", "2007-02-15", "2007-02-16", "2007-02-26", "2007-02-27", "2007-02-28", "2007-03-01", "2007-03-02", "2007-03-05", "2007-03-06", "2007-03-07", "2007-03-08", "2007-03-09", "2007-03-12", "2007-03-13", "2007-03-14", "2007-03-15", "2007-03-16", "2007-03-19", "2007-03-20", "2007-03-21", "2007-03-22", "2007-03-23", "2007-03-26", "2007-03-27", "2007-03-28", "2007-03-29", "2007-03-30", "2007-04-02", "2007-04-03", "2007-04-04", "2007-04-05", "2007-04-06", "2007-04-09", "2007-04-10", "2007-04-11", "2007-04-12", "2007-04-16", "2007-04-17", "2007-04-18", "2007-04-19", "2007-04-20", "2007-04-23", "2007-04-24", "2007-04-25", "2007-04-26", "2007-04-27", "2007-04-30", "2007-05-08", "2007-05-09", "2007-05-10" ]
[ 5.8637453736227085, 5.894204467484023, 5.89919189932869, 5.933425127649468, 5.918897080074395, 5.894204467484023, 5.917676716011335, 5.910323903590079, 5.904154852898922, 5.923763162721001, 5.963030606971775, 5.983816626173711, 5.958352338991102, 6.026328668697897, 6.0296092007476005, 6.036137915557202, 6.0447773259633975, 6.112335476974689, 6.131250837012824, 6.166138182967665, 6.235131054454617, 6.228889432963948, 6.212658198602559, 6.2262024237103155, 6.194309059934362, 6.201689207752093, 6.198928005790656, 6.202607781783251, 6.298001555291056, 6.307968378406883, 6.332459398415179, 6.356364919268733, 6.340491570112444, 6.318654911550594, 6.268350930241793, 6.363426472456892, 6.375858713949734, 6.373539390036445, 6.368884713176457, 6.398760478236419, 6.464477549893434, 6.456673261601453, 6.490978433727658, 6.522813126906398, 6.527468909188524, 6.5360583536564185, 6.526140916999072, 6.551724413294755, 6.554311822445018, 6.5127627910528965, 6.541961888078866, 6.562033840059679, 6.657344071246146, 6.6138718846859135, 6.593582197794605, 6.688892427385354, 6.769673204837924, 6.664312714692758, 6.646209979071608, 6.659090693906473, 6.6654694273079205, 6.643850147989325, 6.701238238009003, 6.685498709183493, 6.736848682917479, 6.706799987470816, 6.6420765477332155, 6.543269193064738, 6.56523384279035, 6.483379027088258, 6.502610419588878, 6.495099227905872, 6.546529710927201, 6.5439220613399485, 6.525476185701041, 6.581710823572963, 6.602240206244764, 6.647976269860404, 6.662575069281556, 6.627173142230641, 6.577301256526477, 6.472221402621863, 6.505327752747358, 6.454534349087975, 6.481296385430523, 6.542615754202577, 6.541961888078866, 6.562674716815677, 6.576037860276514, 6.562033840059679, 6.534082690103403, 6.562033840059679, 6.526140916999072, 6.587351648043969, 6.581082035030374, 6.621753128005116, 6.633161184075263, 6.6491520230470185, 6.6211490276272595, 6.6016243344938905, 6.627773615467108, 6.6102132902563335, 6.623562976859006, 6.6432592539267805, 6.623562976859006, 6.652085436784011, 6.687197007949137, 6.69339937791939, 6.681524843138511, 6.672381871920921, 6.672381871920921, 6.675820321252331, 6.739536134081602, 6.740072687759186, 6.752866109872113, 6.783124047871274, 6.746489916382137, 6.673529293727819, 6.701238238009003, 6.729285096117147, 6.699563638650897, 6.724937359020364, 6.735771700668576, 6.702353040738475, 6.709569305152001, 6.804979974340375, 6.9003359235069075, 6.885138742353944 ]
[ 5.8654619797136185, 5.87951375207402, 5.885836217813507, 5.909093025684818, 5.917269686564189, 5.915639730224529, 5.9103238132131235, 5.907449676106626, 5.910733769435234, 5.912780853056959, 5.930616718091007, 5.957179214901421, 5.968461238090516, 5.989893396830865, 6.0052985807403605, 6.030700244123364, 6.036860783812526, 6.065001522940994, 6.096805087566305, 6.13682376647517, 6.178443090509327, 6.210534746912106, 6.225604350755605, 6.222608542682813, 6.211141898084594, 6.2074933820781135, 6.1983133911737145, 6.201076220813961, 6.234241757195629, 6.270641175604591, 6.312914814427153, 6.332459398415179, 6.343154687531927, 6.338623170830636, 6.309619930695014, 6.317564065468739, 6.337018868836339, 6.370956076705802, 6.372765142045615, 6.380481229623984, 6.411509079248309, 6.4403972138103365, 6.470817821468289, 6.490519467147026, 6.513884496162096, 6.528795188845514, 6.529899063568196, 6.538030073413434, 6.544139637364073, 6.539779482169582, 6.536496844328602, 6.539123806453984, 6.588392772552379, 6.611841014830425, 6.621954369366857, 6.632962185621188, 6.686631228768835, 6.708647051120382, 6.694897274607132, 6.656566699924742, 6.656955418288619, 6.656177830400138, 6.6704665716585705, 6.677154281577268, 6.708093282019965, 6.709937960616727, 6.6960192059369135, 6.632962185621188, 6.5844307380391545, 6.531222126202599, 6.51768889954176, 6.493727515753319, 6.515004944458586, 6.528795188845514, 6.538686466420107, 6.550644430527024, 6.570332624189958, 6.611027483729254, 6.63792591654369, 6.646013560692555, 6.622960057784806, 6.560964892870774, 6.519251215676397, 6.477583304432016, 6.480601257658572, 6.493498739237623, 6.522368544462374, 6.549130435223771, 6.56032296621986, 6.5669363424670255, 6.557536544039744, 6.552803326032033, 6.540871304539891, 6.558823564429431, 6.56523384279035, 6.596889370719207, 6.612247509931412, 6.6347519666837105, 6.634553240767159, 6.624165621166685, 6.616910477036653, 6.61326304772773, 6.6205446065150335, 6.6257707225943605, 6.630171601229012, 6.639706843513618, 6.654620795404986, 6.677725404611637, 6.68738550219607, 6.682472399269242, 6.675438826621212, 6.673529335858821, 6.696392889777101, 6.718928005832688, 6.7441773183205305, 6.75885097394292, 6.760954792402139, 6.735412409074958, 6.707539206089409, 6.70160993605877, 6.710122217087957, 6.718014346564013, 6.720205760178451, 6.721117420345383, 6.716001377157191, 6.740072727177892, 6.80799206914006, 6.864351865186495 ]
[ 5.8476368432145405, 5.868373718759374, 5.878075051952098, 5.894454403183085, 5.902172626199203, 5.908107340045116, 5.912780798963854, 5.914986985076993, 5.909093079977774, 5.910077794944507, 5.924005926627234, 5.937503381324735, 5.947034070674233, 5.971628354248485, 5.992691444161894, 6.007309943117681, 6.019514687619659, 6.050353168830191, 6.071722831543179, 6.099387666490342, 6.139891965991876, 6.175994205916014, 6.1956045086105185, 6.2141116952345135, 6.219543539073517, 6.212840016285768, 6.20682303328836, 6.204809286489452, 6.2199046071233255, 6.243099224103793, 6.269553944115273, 6.300835554893073, 6.327284749772677, 6.33132973543872, 6.323711584418628, 6.330037112208585, 6.33407100230952, 6.340811511871879, 6.350837862166587, 6.376167539758385, 6.396947521723206, 6.4132958291086, 6.436964716185399, 6.467582259695075, 6.492903584387085, 6.507225591623763, 6.520811124235725, 6.53289544479046, 6.539211261151008, 6.536321471131942, 6.537504658272217, 6.54470505607, 6.566893811766207, 6.578941386241276, 6.5945754986043585, 6.6241656477244435, 6.666624854392217, 6.668009571396238, 6.6742171911700385, 6.686631212135793, 6.681979767096397, 6.655827714200028, 6.663386329212705, 6.671233132024671, 6.687083869405908, 6.69530880933626, 6.694972122948036, 6.6651225667360325, 6.6417214759859595, 6.591219170549384, 6.548870666952614, 6.518403412513602, 6.5190728013905295, 6.514646525720702, 6.522946433719631, 6.538948903031771, 6.560365777297511, 6.581207796649391, 6.605191555345709, 6.624767849429391, 6.623924607023481, 6.599774168042526, 6.571476287687843, 6.529457669625066, 6.499066721137654, 6.491666397909561, 6.505734761454175, 6.517465520579803, 6.541438573720619, 6.557150133631142, 6.5554738977674765, 6.559466444554433, 6.552242459515103, 6.55457015282521, 6.558437632206928, 6.576164313548856, 6.590596389194624, 6.614845217714181, 6.621511505016342, 6.6254900555440654, 6.626692556878719, 6.622115333302713, 6.616910450285514, 6.621390684941081, 6.625730639700102, 6.63065053549859, 6.646209979071608, 6.660253510411203, 6.667894215506286, 6.677420835060668, 6.681411035914583, 6.679132871106413, 6.688666495972813, 6.700568710137878, 6.7167338195437045, 6.738891794705988, 6.752548258089725, 6.739858124489998, 6.732209300029983, 6.727439629011234, 6.7103433125347545, 6.705912154271115, 6.718270269819185, 6.71848956322905, 6.714534832475271, 6.736202609022084, 6.773416200267002, 6.803973982367913 ]
[ 5.819750293432461, 5.824921384174805, 5.828064670867016, 5.832329063765936, 5.8359793084030445, 5.8388899350498376, 5.8452767851799985, 5.850709627519089, 5.855138739454345, 5.859483609050201, 5.867025946609687, 5.877185448301117, 5.885289838974288, 5.898071976265781, 5.910508336901362, 5.923399120411123, 5.936065916294131, 5.94969829180964, 5.964196826458522, 5.9792921127104135, 5.999127375006221, 6.016864470470711, 6.033096461554528, 6.048373001933001, 6.0622052169717655, 6.077306969261049, 6.0910553813693475, 6.105123601944105, 6.124671136989804, 6.143649095364679, 6.162130165785644, 6.180839120716814, 6.1992966034762595, 6.213476047894719, 6.224631684017908, 6.240538627404626, 6.256544582068661, 6.269382170866935, 6.280996314069637, 6.292603003085346, 6.304698579269022, 6.316485719839316, 6.330845193060638, 6.3462748148681705, 6.363113746424732, 6.379866114195765, 6.395888429995925, 6.4129610545458915, 6.425898323816155, 6.435947190678957, 6.446399929328213, 6.456780150022591, 6.473237651374689, 6.487842034918686, 6.5031544847471014, 6.519741749855961, 6.5404238126099346, 6.554602453666451, 6.5677864925491285, 6.580264087767108, 6.590129034776852, 6.599094926425156, 6.609541131763672, 6.617608023796065, 6.6281936463318765, 6.636647641889269, 6.642135722797233, 6.641751061415836, 6.642254055900819, 6.640981281417669, 6.639232280385206, 6.636231101813729, 6.630860038903701, 6.627533442970494, 6.624346330385133, 6.618910877954807, 6.609907833757331, 6.609051982008527, 6.609907833757331, 6.608256611422229, 6.603778485729502, 6.59553680940438, 6.585600112244965, 6.574139754071738, 6.560783053913694, 6.551983498497051, 6.5467574835412945, 6.547733347266456, 6.548285912851446, 6.552112987388678, 6.5536332592717805, 6.556892433457798, 6.555893220222602, 6.558083732476708, 6.560847233232246, 6.562930867855319, 6.56456268828198, 6.564626625491758, 6.562386337788591, 6.561039753549763, 6.56366712373607, 6.570396212243313, 6.576259101218973, 6.585412263141485, 6.592276993082803, 6.597765973325746, 6.605130166688797, 6.611800320379821, 6.617153133931828, 6.622658455226659, 6.62942285536003, 6.635040009727397, 6.64565003296647, 6.653402690161867, 6.662082189101479, 6.670456963747683, 6.676220671014645, 6.677420841355773, 6.681354152526792, 6.687621094976424, 6.6911202636215386, 6.696710405111688, 6.702213755272688, 6.705079127826205, 6.709209707732001, 6.716980909614593, 6.7284442300584875, 6.738596329735857 ]
[ 5.800168489683638, 5.805282186995038, 5.811049292165523, 5.818312858269404, 5.824675740134365, 5.8288656242147425, 5.8337907531181745, 5.838383392357045, 5.843130447299742, 5.847462201082269, 5.85290492457323, 5.859483609050201, 5.863616383822032, 5.869826386873781, 5.876252628296074, 5.883269898717028, 5.891993690345882, 5.902999013344691, 5.914252157386445, 5.9261471538393575, 5.941565035339976, 5.957413975708723, 5.9719753606840795, 5.987505051976131, 6.0012635381270165, 6.015278375306449, 6.028662510753928, 6.040358967747281, 6.055756256540049, 6.070570824159499, 6.086648226487223, 6.1026742105994325, 6.117647970869054, 6.130593245548254, 6.14181296463176, 6.15727361025854, 6.172404225937121, 6.187402547378467, 6.202148620490698, 6.217374335524658, 6.234063822417124, 6.2496328026813615, 6.267002894600506, 6.283709556013458, 6.300252735181087, 6.316717866119522, 6.332298092713325, 6.346950660500964, 6.360999829592035, 6.3723002654882785, 6.382682224204942, 6.393918582037449, 6.409370655153688, 6.422427867343297, 6.435365289976872, 6.451794395225899, 6.471519832518847, 6.486356592943967, 6.497791572335834, 6.509322535730906, 6.520298856685581, 6.529678395815125, 6.541591265411968, 6.55334233194122, 6.568211301391541, 6.5792774755541, 6.587539133222892, 6.592505018767173, 6.598270984843836, 6.60067911097372, 6.601809135848714, 6.602937885208718, 6.604638863041419, 6.605293888463752, 6.605232497067014, 6.606684397324719, 6.609113141622851, 6.6122881369173445, 6.615878367147949, 6.619516278141194, 6.62062522747209, 6.617921270553891, 6.6130193956877275, 6.608093378529235, 6.604597906035519, 6.599650701816528, 6.591571893261312, 6.588101364181212, 6.5857044560791484, 6.582380980467516, 6.577911393557782, 6.575110358832311, 6.569017937613665, 6.565510691017196, 6.559787724977138, 6.556634671593486, 6.556312371657157, 6.5599804446402405, 6.5619056201176065, 6.565766177743123, 6.569929931318942, 6.5736963353588, 6.576290695112517, 6.579655435856188, 6.582904267581391, 6.585328761789067, 6.588330330134312, 6.589973201420511, 6.590658667393501, 6.592256260065726, 6.595526469855131, 6.602158148121287, 6.610111495256875, 6.6194960933659175, 6.628513579488814, 6.636796356358519, 6.643653213412611, 6.647250512908733, 6.651382225978126, 6.656916574669495, 6.662207849550486, 6.667528961194591, 6.6742553811932375, 6.677972822155592, 6.682112436206016, 6.688402890453337, 6.698016818283776, 6.706430140529991 ]
[ 5.717790431287152, 5.722649746343026, 5.727682442563454, 5.7335465524831495, 5.739449439480054, 5.74478563143225, 5.751175737687457, 5.757214720688152, 5.763027447154827, 5.769089934459647, 5.7763120498123826, 5.783645273839483, 5.790324334958638, 5.7978771028456, 5.805418789077502, 5.812971815996973, 5.819997130430308, 5.828153691374286, 5.836840148149087, 5.846173388207984, 5.8569351804825445, 5.8674968052106795, 5.877545642322392, 5.887767124595631, 5.8969506922361115, 5.905412260044536, 5.913925393897266, 5.921941222455623, 5.932182422436773, 5.94281604602886, 5.953632297592788, 5.964992949833124, 5.976053238094703, 5.986593720535489, 5.995764020279326, 6.006490941570773, 6.017361921486218, 6.028043102963995, 6.038665496763764, 6.049426002312775, 6.06153575808897, 6.073465789445932, 6.085513295278215, 6.0980292736627355, 6.110558352959277, 6.123296952479018, 6.136186126646389, 6.1494117680866935, 6.16236918163608, 6.173901618063252, 6.186251994016238, 6.199296596706731, 6.214399103250889, 6.228427150634465, 6.241687291756128, 6.257167929229853, 6.27440874478564, 6.288018630992888, 6.3010020189915, 6.313818996885504, 6.326798240000859, 6.338796799114452, 6.351919356263611, 6.364142990443725, 6.377568962918974, 6.390373203024801, 6.401360870088027, 6.41032853244203, 6.4196970064656105, 6.42728070287957, 6.434746651247577, 6.441807921265884, 6.45000345952694, 6.4573734606862905, 6.464324416330621, 6.472174589909918, 6.480253512487602, 6.4883942000359385, 6.496537596499904, 6.503528366493293, 6.508714202526896, 6.512179007262137, 6.516370192999828, 6.519563408331613, 6.523557293900044, 6.528452748877072, 6.533346344214102, 6.538522420611577, 6.542713787652351, 6.546518801813665, 6.54951996830416, 6.55265236304536, 6.555398626359397, 6.559445019985345, 6.564008382738068, 6.568020159276188, 6.572047636317786, 6.57637495686604, 6.580253598341906, 6.583375000734122, 6.585996563665038, 6.58842399000565, 6.590565228041707, 6.592556826191149, 6.5941306997587, 6.596063586369768, 6.598775725563617, 6.601192912420788, 6.603348019320807, 6.605979154800691, 6.608154590051092, 6.610070768519633, 6.611566502457544, 6.6138109885977325, 6.6166272359879805, 6.618395994128985, 6.617951573012371, 6.618113202532391, 6.619082440328018, 6.620343061227413, 6.620947595252204, 6.622386930028821, 6.623020385994014, 6.623321890504191, 6.622819332472622, 6.624687570625002, 6.629672516486967, 6.635883839371813 ]
[ 1.864812011456653, 3.402980591883761, 4.2668213119848595, 6.0426781700598795, 5.967181528504199, 4.2584227304329225, 3.8640505684494144, 2.857813868759216, 1.5722027698777445, 1.3912519393196519, 2.893357498396554, 4.4964871527268855, 3.752527934105622, 6.315952633507006, 7.503136322620975, 7.922082429965734, 7.935310525036144, 10.975933696831007, 13.066113516947631, 15.405584798964597, 20.00176930659346, 20.97784332775243, 18.94898349228759, 17.010659912439436, 12.296769957021368, 8.552125234049768, 4.954854510661249, 2.0325554613753667, 5.761706971748723, 7.8346330968137465, 9.785203632287462, 11.534529465571822, 10.144574804876882, 6.431403384174843, -0.46872614412831126, 1.1873331041037432, 2.3264346719567897, 1.9763357091275537, 0.5329840841866229, 1.0844751286669378, 5.8079733866837415, 7.037341389205409, 9.470366541109897, 12.39287629938542, 13.12461515398526, 12.762371997598066, 10.083055718881326, 9.195674961647853, 7.430410103816882, 1.3109931182636103, -1.0240971153219078, -1.6152305870180896, 6.15926422608473, 5.495778260594591, 1.881906163668873, 7.837143048898724, 18.765219543664173, 12.449608092443995, 4.951068937838201, 0.1617587591575358, -3.315690123272489, -8.560387619063036, -6.685601442265238, -7.843094400880446, -3.8163342080181906, -5.312228678567635, -13.537470228175152, -28.182033078915268, -34.84290038359411, -45.1619294579407, -48.38658517272235, -49.14352683509824, -43.106581888969345, -37.71974277653435, -34.32646141014015, -25.62348520654504, -17.117103161914997, -6.651001635985541, 1.5568624515324316, 2.9937302267368118, -1.1114466133131984, -12.931055260224541, -17.00883802166019, -22.987911358502544, -23.365632467722772, -17.090602168223537, -12.262840831282114, -6.656513647324932, -1.477869206739447, 0.6747866130962468, -0.39954136461899203, 1.5404151944759565, -0.41004048216881017, 3.989705906637404, 6.050081116297889, 10.923022513528508, 14.557029271288318, 17.65404364031972, 15.927073779087532, 12.099299290406254, 11.470590878991665, 8.68477995779206, 7.626241699929288, 8.32537163727699, 6.248943269180611, 7.21760749413308, 10.78038950465817, 12.862611777943496, 12.025495813497873, 9.664572113422956, 7.376745041701874, 5.585275463781848, 10.49752152261108, 12.729138109600314, 14.466376065555522, 17.738404739261355, 14.348863915866062, 3.338962894908178, -1.397216630306204, -1.8338953987351019, -5.628465870438156, -5.52564746847866, -4.478301284227243, -7.573791614673105, -8.801565870649718, 0.9534315981305426, 18.120941547658788, 25.559704059736617 ]
000002.SZ
[ 6.923377317034878, 6.995313672997336, 6.948951923312387, 6.9819280847484, 7.032171201660122, 7.036397011680061, 7.036397011680061, 7.083464522538048, 7.131159356356485, 7.150155897036719, 7.134987659628837, 7.142058647248012 ]
[ "2007-05-11", "2007-05-14", "2007-05-15", "2007-05-16", "2007-05-17", "2007-05-18", "2007-05-21", "2007-05-22", "2007-05-23", "2007-05-24", "2007-05-25", "2007-05-28" ]
[ "2007-03-23", "2007-03-26", "2007-03-27", "2007-03-28", "2007-03-29", "2007-03-30", "2007-04-02", "2007-04-03", "2007-04-04", "2007-04-05", "2007-04-06", "2007-04-09", "2007-04-10", "2007-04-11", "2007-04-12", "2007-04-16", "2007-04-17", "2007-04-18", "2007-04-19", "2007-04-20", "2007-04-23", "2007-04-24", "2007-04-25", "2007-04-26", "2007-04-27", "2007-04-30", "2007-05-08", "2007-05-09", "2007-05-10", "2007-05-11", "2007-05-14", "2007-05-15", "2007-05-16", "2007-05-17", "2007-05-18", "2007-05-21", "2007-05-22", "2007-05-23", "2007-05-24", "2007-05-25", "2007-05-28", "2007-05-29", "2007-05-30", "2007-05-31", "2007-06-01", "2007-06-04", "2007-06-05", "2007-06-06", "2007-06-07", "2007-06-08", "2007-06-11", "2007-06-12", "2007-06-13", "2007-06-14", "2007-06-15", "2007-06-18", "2007-06-19", "2007-06-20", "2007-06-21", "2007-06-22", "2007-06-25", "2007-06-26", "2007-06-27", "2007-06-28", "2007-06-29", "2007-07-02", "2007-07-03", "2007-07-04", "2007-07-05", "2007-07-06", "2007-07-09", "2007-07-10", "2007-07-11", "2007-07-12", "2007-07-16", "2007-07-17", "2007-07-18", "2007-07-19", "2007-07-20", "2007-07-23", "2007-07-24", "2007-07-25", "2007-07-26", "2007-07-27", "2007-07-30", "2007-07-31", "2007-08-01", "2007-08-02", "2007-08-03", "2007-08-06", "2007-08-07", "2007-08-08", "2007-08-09", "2007-08-10", "2007-08-13", "2007-08-14", "2007-08-15", "2007-08-16", "2007-08-17", "2007-08-20", "2007-08-21", "2007-08-22", "2007-08-23", "2007-08-29", "2007-08-30", "2007-08-31", "2007-09-03", "2007-09-04", "2007-09-05", "2007-09-06", "2007-09-07", "2007-09-10", "2007-09-11", "2007-09-12", "2007-09-13", "2007-09-17", "2007-09-18", "2007-09-19", "2007-09-20", "2007-09-21", "2007-09-24", "2007-09-25", "2007-09-26", "2007-09-27", "2007-09-28", "2007-10-08", "2007-10-09", "2007-10-10" ]
[ 6.6016243344938905, 6.627773615467108, 6.6102132902563335, 6.623562976859006, 6.6432592539267805, 6.623562976859006, 6.652085436784011, 6.687197007949137, 6.69339937791939, 6.681524843138511, 6.672381871920921, 6.672381871920921, 6.675820321252331, 6.739536134081602, 6.740072687759186, 6.752866109872113, 6.783124047871274, 6.746489916382137, 6.673529293727819, 6.701238238009003, 6.729285096117147, 6.699563638650897, 6.724937359020364, 6.735771700668576, 6.702353040738475, 6.709569305152001, 6.804979974340375, 6.9003359235069075, 6.885138742353944, 6.923377317034878, 6.995313672997336, 6.948951923312387, 6.9819280847484, 7.032171201660122, 7.036397011680061, 7.036397011680061, 7.083464522538048, 7.131159356356485, 7.150155897036719, 7.134987659628837, 7.142058647248012, 7.195869158191959, 7.155517840178105, 7.192782705978547, 7.128415910400314, 7.023055412564461, 7.1117950291642735, 7.158188029810793, 7.171433295484005, 7.1474641447138545, 7.150693379128523, 7.146924844964019, 7.199969565418513, 7.168798209333608, 7.1766826513701485, 7.221225485672473, 7.2619473030248365, 7.2257221279564305, 7.234160945851846, 7.20558046073383, 7.186062620641246, 7.192267382386847, 7.231686345709029, 7.192267382386847, 7.177729208672831, 7.152304094252699, 7.192782705978547, 7.188135129992002, 7.148003075132937, 7.191235937843338, 7.219220428571074, 7.248394322393821, 7.280995497995531, 7.283821716693635, 7.2503417853017975, 7.345828774099972, 7.382717344837756, 7.375876763103456, 7.471147925599056, 7.498842048100879, 7.5246812946300246, 7.532047810644806, 7.537902221307124, 7.533881018508478, 7.576547469950651, 7.569856120966756, 7.58389143908314, 7.67920163275778, 7.7474551188065375, 7.752472111380428, 7.734951243296727, 7.701132335950876, 7.792009766688236, 7.746271003339392, 7.727433519412167, 7.7325517133039625, 7.745085440793925, 7.695227108415751, 7.6561310903256805, 7.725620856552448, 7.721378399408361, 7.753354840933725, 7.77632430967693, 7.753354840933725, 7.740924976660346, 7.7474551188065375, 7.74449215367588, 7.757171066406239, 7.725923195297841, 7.732251372289056, 7.6921050328517, 7.705152739115848, 7.653859454212506, 7.660013324441709, 7.690540309330322, 7.690540309330322, 7.651256970910715, 7.654509006297093, 7.64340868295227, 7.624852796714205, 7.660658892827191, 7.677933775986621, 7.62351412798145, 7.602873865044667, 7.634836240698388, 7.7301464117151175, 7.729845347311099, 7.7325517133039625 ]
[ 6.624165621166685, 6.616910477036653, 6.61326304772773, 6.6205446065150335, 6.6257707225943605, 6.630171601229012, 6.639706843513618, 6.654620795404986, 6.677725404611637, 6.68738550219607, 6.682472399269242, 6.675438826621212, 6.673529335858821, 6.696392889777101, 6.718928005832688, 6.7441773183205305, 6.75885097394292, 6.760954792402139, 6.735412409074958, 6.707539206089409, 6.70160993605877, 6.710122217087957, 6.718014346564013, 6.720205760178451, 6.721117420345383, 6.716001377157191, 6.740072727177892, 6.80799206914006, 6.864351865186495, 6.903074373953326, 6.935658342312185, 6.956325641219116, 6.9755870900325405, 6.98827070567566, 7.017136391198434, 7.034990391570836, 7.052333603942874, 7.084421904526723, 7.121985006617308, 7.138801336414059, 7.14241994003149, 7.1580102647705015, 7.164744302177363, 7.181557317903368, 7.159254164323867, 7.11718087458315, 7.088814177847863, 7.099239810541169, 7.147464092256726, 7.159076562795099, 7.156586797763161, 7.148362174582693, 7.16615621264031, 7.172134767930328, 7.181904570010682, 7.189169801311277, 7.22055757990066, 7.236465132778612, 7.240730216700424, 7.221892921296619, 7.208796691738528, 7.1946700071005445, 7.203543780374044, 7.205580435986126, 7.200821754483505, 7.174236365389712, 7.174411295053483, 7.177903528453687, 7.176508118617715, 7.1759843375158585, 7.186581150801919, 7.21988922773256, 7.2498552454218546, 7.271199247957518, 7.271834182507553, 7.294116599548727, 7.327837085224057, 7.368268895162213, 7.410864527955964, 7.449994953824566, 7.49846258207268, 7.518624806237105, 7.531558401396314, 7.534613340334798, 7.549629375476617, 7.560269683230044, 7.576781439394954, 7.612175232414899, 7.672421218288209, 7.726930346144561, 7.7449865984783335, 7.72974498701609, 7.743403531133231, 7.747159221363442, 7.755607200135037, 7.735450412377478, 7.735051082474114, 7.724511468985397, 7.699478240854853, 7.692730234321662, 7.701545425037924, 7.733552213637546, 7.750605965333496, 7.761070101094287, 7.756975732858617, 7.74725786357316, 7.744294313057496, 7.749720790490501, 7.742611056679435, 7.738539755148585, 7.716914579905059, 7.70997648159216, 7.683941719219645, 7.67327129050418, 7.668266750055098, 7.680467837927503, 7.677616572045697, 7.6655945157675385, 7.649735733893368, 7.640998238431588, 7.643080318462631, 7.654725429932909, 7.654292535811948, 7.635277637927812, 7.62049548971092, 7.657426812222547, 7.699271275129099, 7.730848557672517 ]
[ 6.6254900555440654, 6.626692556878719, 6.622115333302713, 6.616910450285514, 6.621390684941081, 6.625730639700102, 6.63065053549859, 6.646209979071608, 6.660253510411203, 6.667894215506286, 6.677420835060668, 6.681411035914583, 6.679132871106413, 6.688666495972813, 6.700568710137878, 6.7167338195437045, 6.738891794705988, 6.752548258089725, 6.739858124489998, 6.732209300029983, 6.727439629011234, 6.7103433125347545, 6.705912154271115, 6.718270269819185, 6.71848956322905, 6.714534832475271, 6.736202609022084, 6.773416200267002, 6.803973982367913, 6.847694631852077, 6.903712277053108, 6.931384516633632, 6.947732993998732, 6.977055084693293, 6.999481827060016, 7.007800032980584, 7.034588138947227, 7.064668271536825, 7.088623597002623, 7.108101052571984, 7.1286356472284576, 7.151123156900168, 7.155945549939513, 7.16456766796289, 7.163295001455139, 7.1410826071662, 7.1239002371758975, 7.124452014161822, 7.1199183650368765, 7.123789845234361, 7.148110794918069, 7.154982929975406, 7.163507222468244, 7.162976569970881, 7.168798224738564, 7.1830497560129904, 7.206292273021491, 7.211463400545149, 7.224325317064404, 7.229900805213039, 7.223026555094826, 7.208931889208625, 7.2101478150551745, 7.201707234572477, 7.196177257635799, 7.189583365243074, 7.189686728250101, 7.180758091349422, 7.171959465139735, 7.1746911393015536, 7.188135145101936, 7.199560310345888, 7.218618163292641, 7.245368321779322, 7.256838123732331, 7.282503799407113, 7.309912963590226, 7.329066636141854, 7.367692360121741, 7.416647282508862, 7.452488190007361, 7.482086332930956, 7.513229667502099, 7.525568166533447, 7.541180310374674, 7.550230151250117, 7.560626378483954, 7.589866587702439, 7.633908662179079, 7.669589532277361, 7.701566075013588, 7.723441279618204, 7.746033994599236, 7.745796946974892, 7.740805844087738, 7.740329197916569, 7.7489333113638255, 7.729483950340934, 7.711797283624582, 7.7114293037126735, 7.70915706128982, 7.7108770708693255, 7.72737316784803, 7.746211743449055, 7.749228693022554, 7.754354343840035, 7.752589845092454, 7.748696950101391, 7.74324508647577, 7.741520383286723, 7.730627943876972, 7.722774342236191, 7.70224729413448, 7.689098640207891, 7.68053111535413, 7.68021472512312, 7.6693976178570455, 7.669525558671661, 7.666257896912707, 7.653144440284395, 7.647013456994987, 7.652428924243322, 7.646293539077444, 7.638340026141771, 7.6403178748935066, 7.654898535123669, 7.6657443502834415, 7.6875920339254735 ]
[ 6.561039753549763, 6.56366712373607, 6.570396212243313, 6.576259101218973, 6.585412263141485, 6.592276993082803, 6.597765973325746, 6.605130166688797, 6.611800320379821, 6.617153133931828, 6.622658455226659, 6.62942285536003, 6.635040009727397, 6.64565003296647, 6.653402690161867, 6.662082189101479, 6.670456963747683, 6.676220671014645, 6.677420841355773, 6.681354152526792, 6.687621094976424, 6.6911202636215386, 6.696710405111688, 6.702213755272688, 6.705079127826205, 6.709209707732001, 6.716980909614593, 6.7284442300584875, 6.738596329735857, 6.751434980567035, 6.76889165524794, 6.78325246862723, 6.799206954322715, 6.815093184901873, 6.830965450788236, 6.846010818818228, 6.862325335193465, 6.88300092248565, 6.907460835637949, 6.929312302699053, 6.950014639996057, 6.974720126083768, 6.995463624282916, 7.017559869096547, 7.036754277684615, 7.049939181694272, 7.063894970841404, 7.076305904423172, 7.089903262379768, 7.100479580776194, 7.1080171377001165, 7.117310509816403, 7.127893787675103, 7.134523584928561, 7.141326702554011, 7.150424670270842, 7.15952050619349, 7.164329169235409, 7.1686399185752006, 7.1721698631837825, 7.174350089748203, 7.17416639772393, 7.178042981481755, 7.178016839097681, 7.180419116433283, 7.186295977349473, 7.190203394396317, 7.19167442048119, 7.190539084487786, 7.192679666263045, 7.19607455587604, 7.201145379600757, 7.205351513316165, 7.211210536863359, 7.214896015169649, 7.221550901575172, 7.228211523731214, 7.236259605954139, 7.249514568048976, 7.265690290701908, 7.284127379949373, 7.302415386077287, 7.318968150338991, 7.336746996585961, 7.35743229017251, 7.378319085674185, 7.3980025503950495, 7.423379103947361, 7.454076377153788, 7.482607002620344, 7.508206239865264, 7.530045837171356, 7.555710608173083, 7.5778628519233955, 7.5996550393369064, 7.617804605093233, 7.634919017520952, 7.649333297256733, 7.657799044385588, 7.668597607349788, 7.677965507049458, 7.688612380409783, 7.700124690920808, 7.710462693773369, 7.7182456673772775, 7.726588023363481, 7.7341120603971865, 7.737942564118677, 7.736866717223997, 7.735849574870635, 7.7337521958292035, 7.733947137177578, 7.7270863578186555, 7.722865314237945, 7.721044317654719, 7.718961283831951, 7.714354106039048, 7.712394971274414, 7.711797283624582, 7.70692585869409, 7.7039328615925005, 7.700109178875528, 7.692433302094384, 7.684981526300872, 7.6796449800307744, 7.678726371353767, 7.677949647430435, 7.676632595276743 ]
[ 6.565766177743123, 6.569929931318942, 6.5736963353588, 6.576290695112517, 6.579655435856188, 6.582904267581391, 6.585328761789067, 6.588330330134312, 6.589973201420511, 6.590658667393501, 6.592256260065726, 6.595526469855131, 6.602158148121287, 6.610111495256875, 6.6194960933659175, 6.628513579488814, 6.636796356358519, 6.643653213412611, 6.647250512908733, 6.651382225978126, 6.656916574669495, 6.662207849550486, 6.667528961194591, 6.6742553811932375, 6.677972822155592, 6.682112436206016, 6.688402890453337, 6.698016818283776, 6.706430140529991, 6.717173040513534, 6.731397877204233, 6.742715873791717, 6.7557751423762396, 6.770408051501577, 6.784446319744343, 6.7988468398435655, 6.814252683179734, 6.830525880241328, 6.847211183715019, 6.863286193988543, 6.87966122077909, 6.8981271031647955, 6.914422960505949, 6.930342545177972, 6.943334971014531, 6.95184574382904, 6.96274306482385, 6.976327724769255, 6.992092515030784, 7.0060107837220835, 7.019170816936867, 7.032739647133351, 7.047528595205656, 7.06066755802187, 7.07470719227214, 7.090045463061751, 7.104460934050763, 7.11485866660862, 7.125863038621287, 7.134699972791921, 7.140775236304929, 7.148326262578232, 7.156301842850624, 7.161400677698627, 7.165856366446338, 7.169448867314608, 7.172975960004779, 7.1748485057990825, 7.174778568190807, 7.176630292195358, 7.179209994684333, 7.181036160281082, 7.185370800802493, 7.188566382799503, 7.192628141796819, 7.203288894738856, 7.212709922993463, 7.220357118710515, 7.2313889624678644, 7.2442108083209265, 7.2578845724833085, 7.271802425665192, 7.284197911044592, 7.29719997167141, 7.311622301943291, 7.324244732842118, 7.336070155803017, 7.35305285112004, 7.372711462110088, 7.393031794169763, 7.412658006979651, 7.430241989226041, 7.4505657655486806, 7.469443428568219, 7.487523789785877, 7.506099391468199, 7.5239046805311265, 7.539518335835425, 7.554329850778163, 7.5705743568648245, 7.585759613183641, 7.6012657618731305, 7.61665878413473, 7.630876979568133, 7.645201759621536, 7.657340492951826, 7.668320119478934, 7.679803275505364, 7.687623453124531, 7.6948529654085975, 7.699964407804875, 7.705276190988474, 7.708736846654993, 7.712491999483542, 7.71599905736089, 7.719686530291906, 7.721712401344243, 7.720932926350586, 7.7175447781614395, 7.71340052766069, 7.710958898074963, 7.7102017012245785, 7.704576443805023, 7.699923039713746, 7.6968882307800826, 7.696805239481833, 7.696276010065713, 7.69754154384035 ]
[ 6.583375000734122, 6.585996563665038, 6.58842399000565, 6.590565228041707, 6.592556826191149, 6.5941306997587, 6.596063586369768, 6.598775725563617, 6.601192912420788, 6.603348019320807, 6.605979154800691, 6.608154590051092, 6.610070768519633, 6.611566502457544, 6.6138109885977325, 6.6166272359879805, 6.618395994128985, 6.617951573012371, 6.618113202532391, 6.619082440328018, 6.620343061227413, 6.620947595252204, 6.622386930028821, 6.623020385994014, 6.623321890504191, 6.622819332472622, 6.624687570625002, 6.629672516486967, 6.635883839371813, 6.6425498045976346, 6.652007347232767, 6.660050142222291, 6.668874113499227, 6.678052190030669, 6.687284155632498, 6.696693162754667, 6.706327238287952, 6.716742589472175, 6.726840909635349, 6.736234520993906, 6.746248599731268, 6.758229274672178, 6.770430016822345, 6.782991111204727, 6.794467600301017, 6.803191092466375, 6.812991493210735, 6.823761183598509, 6.834462942312468, 6.844334991055362, 6.854358297958085, 6.864538189343434, 6.875471177149615, 6.886010790192739, 6.895887083067592, 6.906737469523109, 6.917915658730586, 6.928001933500631, 6.937977755765011, 6.947571130710447, 6.956890615318833, 6.96594659604569, 6.975958576615455, 6.984893272053941, 6.993226381608011, 7.001218727354447, 7.009614107383053, 7.017434316885124, 7.024347884876611, 7.032181425420918, 7.040610106121171, 7.049553135881941, 7.05904553884895, 7.067766353104431, 7.075729909044115, 7.085449544971141, 7.0955166727196834, 7.105767817856136, 7.118881574117314, 7.132186498229368, 7.1456338782903135, 7.159397965787725, 7.1728485189704685, 7.185910970463797, 7.200164495860499, 7.21398564826881, 7.2269559649997825, 7.2410311149342625, 7.256884758199375, 7.272184706546369, 7.285928331846646, 7.29918596029272, 7.3142188828718755, 7.327236742978896, 7.3395684406060315, 7.351874429032015, 7.363755843224302, 7.373715131714889, 7.3824545445765555, 7.39287715773562, 7.403004393362553, 7.413064540561079, 7.42408795605571, 7.433979729887833, 7.444302246500906, 7.455866675881015, 7.466241234611633, 7.476237678274148, 7.485302371084298, 7.494704749090027, 7.5031574361604845, 7.511845131020251, 7.518829360073017, 7.526251255377386, 7.534112983794858, 7.541386361783677, 7.547367204715528, 7.553815314786533, 7.559918806990594, 7.565991183611225, 7.57289038339444, 7.579987196546305, 7.585614693205367, 7.591308695369792, 7.597675215922219, 7.60599153321199, 7.613799740897703, 7.62164811427031 ]
[ 12.099299290406254, 11.470590878991665, 8.68477995779206, 7.626241699929288, 8.32537163727699, 6.248943269180611, 7.21760749413308, 10.78038950465817, 12.862611777943496, 12.025495813497873, 9.664572113422956, 7.376745041701874, 5.585275463781848, 10.49752152261108, 12.729138109600314, 14.466376065555522, 17.738404739261355, 14.348863915866062, 3.338962894908178, -1.397216630306204, -1.8338953987351019, -5.628465870438156, -5.52564746847866, -4.478301284227243, -7.573791614673105, -8.801565870649718, 0.9534315981305426, 18.120941547658788, 25.559704059736617, 33.22712164386874, 45.36615362967842, 43.58690247282779, 43.84836336134076, 47.89918458872053, 47.53271218731366, 43.696326635203576, 44.782122791628865, 49.2312751542257, 51.07087487227133, 45.55302582532801, 39.19431317013917, 40.335117291319676, 30.37220563226748, 26.844497900193716, 10.684704150699616, -17.903963223188697, -23.53696503328419, -20.291631489058005, -16.852047956432898, -19.553708472773934, -21.458747252630246, -23.852476136822048, -16.928678270515917, -18.567729444136546, -18.887242793351817, -12.02391545530395, -1.3406893692734343, -2.548938052277549, -3.1839730685543373, -9.890038200402074, -18.36579392039596, -23.09237297089757, -19.39730854506203, -24.214518574511743, -29.68712946083039, -36.96487141448412, -33.977736575359444, -32.15613392246968, -36.94602045090957, -31.728379490485153, -22.80041443470253, -11.613157425927568, 1.2171936758316804, 8.980501601646637, 6.494683926822802, 21.83502324896476, 36.91378113864451, 42.122117816863835, 62.54844812569782, 77.22127097741591, 87.08037588662967, 88.92227504544468, 85.09014585769003, 75.34759622584062, 73.60724881206752, 64.73868521977812, 56.87885741850971, 71.53240334839, 93.76925689383802, 101.36626338707373, 92.51224822312514, 69.0532414804232, 74.06416437748067, 55.826447411116476, 32.152928462700174, 13.235628003826207, 0.4470422279704849, -25.844309659687895, -55.57658069873031, -55.61201197032881, -57.54227659289256, -49.847083457287, -38.85706428217219, -40.10565619738253, -45.632869604541156, -47.851661660854745, -50.56963605235131, -48.70820826748002, -56.90480038524868, -59.828221572263374, -72.44843201322618, -75.19185561129362, -89.26812802950403, -93.67884291356194, -84.85344610043663, -76.395793934323, -79.19351722989546, -77.08865248885272, -75.69312182527126, -76.56660758274744, -64.21366265255699, -48.881292609280266, -51.69897729486307, -56.3581555995307, -48.15753376434956, -14.115819120019781, 7.874641062351633, 22.015326652597267 ]
000002.SZ
[ 7.76126466498161, 7.720162980956412, 7.6696535017907, 7.700822407112824, 7.680151436910431, 7.647994325275899, 7.676981862149152, 7.683310997200799, 7.723501877784044, 7.73883821371101, 7.7474551188065375, 7.795117589882719 ]
[ "2007-10-11", "2007-10-12", "2007-10-15", "2007-10-16", "2007-10-17", "2007-10-18", "2007-10-19", "2007-10-22", "2007-10-23", "2007-10-24", "2007-10-25", "2007-10-26" ]
[ "2007-09-27", "2007-09-28", "2007-10-08", "2007-10-09", "2007-10-10", "2007-10-11", "2007-10-12", "2007-10-15", "2007-10-16", "2007-10-17", "2007-10-18", "2007-10-19", "2007-10-22", "2007-10-23", "2007-10-24", "2007-10-25", "2007-10-26", "2007-10-29", "2007-10-30", "2007-10-31", "2007-11-01", "2007-11-02", "2007-11-05", "2007-11-06", "2007-11-07", "2007-11-08", "2007-11-09", "2007-11-12", "2007-11-13", "2007-11-14", "2007-11-15", "2007-11-16", "2007-11-19", "2007-11-20", "2007-11-21", "2007-11-22", "2007-11-23", "2007-11-26", "2007-11-27", "2007-11-28", "2007-11-29", "2007-11-30", "2007-12-03", "2007-12-04", "2007-12-05", "2007-12-06", "2007-12-07", "2007-12-10", "2007-12-11", "2007-12-12", "2007-12-13", "2007-12-14", "2007-12-17", "2007-12-18", "2007-12-19", "2007-12-20", "2007-12-21", "2007-12-24", "2007-12-25", "2007-12-26", "2007-12-27", "2007-12-28", "2008-01-02", "2008-01-03", "2008-01-04", "2008-01-07", "2008-01-08", "2008-01-09", "2008-01-10", "2008-01-11", "2008-01-14", "2008-01-15", "2008-01-16", "2008-01-17", "2008-01-18", "2008-01-21", "2008-01-22", "2008-01-23", "2008-01-24", "2008-01-25", "2008-01-28", "2008-01-29", "2008-01-30", "2008-01-31", "2008-02-01", "2008-02-04", "2008-02-05", "2008-02-13", "2008-02-14", "2008-02-15", "2008-02-18", "2008-02-19", "2008-02-20", "2008-02-21", "2008-02-22", "2008-02-25", "2008-02-26", "2008-02-27", "2008-02-28", "2008-02-29", "2008-03-03", "2008-03-04", "2008-03-05", "2008-03-06", "2008-03-07", "2008-03-10", "2008-03-11", "2008-03-12", "2008-03-13", "2008-03-14", "2008-03-17", "2008-03-18", "2008-03-19", "2008-03-20", "2008-03-21", "2008-03-24", "2008-03-25", "2008-03-26", "2008-03-27", "2008-03-28", "2008-03-31", "2008-04-01", "2008-04-02", "2008-04-03", "2008-04-07", "2008-04-08", "2008-04-09", "2008-04-10" ]
[ 7.602873865044667, 7.634836240698388, 7.7301464117151175, 7.729845347311099, 7.7325517133039625, 7.76126466498161, 7.720162980956412, 7.6696535017907, 7.700822407112824, 7.680151436910431, 7.647994325275899, 7.676981862149152, 7.683310997200799, 7.723501877784044, 7.73883821371101, 7.7474551188065375, 7.795117589882719, 7.805500704800383, 7.801304327964392, 7.888759466691896, 7.903294988224641, 7.891837173914147, 7.807731611811797, 7.812733019603005, 7.82430657690601, 7.7803403626002074, 7.782342377806978, 7.8207385873562165, 7.790310555730643, 7.810513254773674, 7.796245287088732, 7.762139670489458, 7.721378399408361, 7.7325517133039625, 7.718032393084813, 7.666771189309732, 7.676981862149152, 7.6757112325061145, 7.634836240698388, 7.626857494454161, 7.669333659988049, 7.678567928436634, 7.709157043341838, 7.721074683258756, 7.741520383286723, 7.738539755148585, 7.739136583222499, 7.7265275987005815, 7.702061546546175, 7.661626464655128, 7.6079889906622, 7.626523616511416, 7.52652804420322, 7.532047810644806, 7.5520303370141555, 7.572678998335716, 7.569856120966756, 7.582496759089112, 7.55274949231955, 7.549869710157103, 7.604923066060428, 7.588757608489935, 7.6008205061839975, 7.576547469950651, 7.602531931231705, 7.634173779330028, 7.624183686352057, 7.634173779330028, 7.6463590258241965, 7.662915152835525, 7.668373473591229, 7.636490524920359, 7.5797014990335585, 7.545172336973065, 7.553468130812236, 7.485090854339046, 7.39457681606938, 7.434202330411083, 7.4589837630439035, 7.522831182321894, 7.467631661531262, 7.486244018501684, 7.469586667803081, 7.487012056501208, 7.522831182321894, 7.595324079270194, 7.566670836157348, 7.533514656386362, 7.531313606922223, 7.502628497069674, 7.529843580330166, 7.544085199267344, 7.492753727084615, 7.453838310834942, 7.404631399253451, 7.354193346214827, 7.354631647959034, 7.3865446998822675, 7.362053661441587, 7.37329941696126, 7.37973033868122, 7.338284897997594, 7.364660054098191, 7.359004195427457, 7.375447676889219, 7.320306885112468, 7.322571924841271, 7.281467078012403, 7.262427949709077, 7.2691329278499195, 7.310737440461308, 7.292718927667822, 7.3839947374676775, 7.441862119788226, 7.4223967730458265, 7.35375485227796, 7.413346949480205, 7.414585833073944, 7.432176837729669, 7.510158652967896, 7.469586667803081, 7.425667433868245, 7.445870141185765, 7.437837969488501, 7.485090854339046, 7.502628497069674, 7.443868109264197, 7.468805123880455 ]
[ 7.635277637927812, 7.62049548971092, 7.657426812222547, 7.699271275129099, 7.730848557672517, 7.741321953798552, 7.738141671783097, 7.717727673670883, 7.697095688737444, 7.683626415608215, 7.676558498298326, 7.668480216893831, 7.669546883661633, 7.694811385321115, 7.7154900693329145, 7.736647417089739, 7.760778205572802, 7.783008826517702, 7.8006499653594155, 7.832673301861593, 7.865457284517484, 7.894650124040346, 7.86852006767136, 7.838182458771777, 7.814947854532579, 7.805965892788932, 7.795869515588099, 7.794647312997357, 7.79793447940985, 7.807267258239295, 7.799059019940873, 7.789838026027871, 7.760388864749167, 7.73883821371101, 7.72400679342592, 7.7061810168414135, 7.687508275136139, 7.6731650729253165, 7.662700478932747, 7.646031628853037, 7.643846313325922, 7.658505359768505, 7.685831486611909, 7.703093006152837, 7.724006793425919, 7.733752190721557, 7.7397330698113755, 7.7347514912972875, 7.722693467351559, 7.697095673599303, 7.657966223532505, 7.632294370257203, 7.5879482313367665, 7.562763875342678, 7.536928863248863, 7.552389979314896, 7.564896851062945, 7.575025315671457, 7.568441697017257, 7.56181444691703, 7.569502689592231, 7.581449420132936, 7.598190569022099, 7.58875762536025, 7.593370179679147, 7.604695589852185, 7.620383515531908, 7.630854825104121, 7.634946624381356, 7.647885404372355, 7.659259618488821, 7.656023020592018, 7.628858149005756, 7.587832569419697, 7.559555900378515, 7.52837135373729, 7.4798205636245525, 7.438644084332385, 7.429605230917078, 7.4727067875608215, 7.483551211901835, 7.492499245494758, 7.474522387541305, 7.480979836600396, 7.493389647874531, 7.536076394845602, 7.562051888544407, 7.565488523410049, 7.543964315558594, 7.522584241858358, 7.521348605971017, 7.525666677290598, 7.5224607487554795, 7.497576687204133, 7.451056669809157, 7.40504814666551, 7.371433905839643, 7.365238373269756, 7.367836531358988, 7.374016037417781, 7.371721134165642, 7.363936737299785, 7.361038184484458, 7.354047181599037, 7.36639392493395, 7.351852444113572, 7.339768599483207, 7.308292464802001, 7.289138350838032, 7.271040433924384, 7.280995475045537, 7.291008065478068, 7.32993537671852, 7.374732102904182, 7.4163726663878995, 7.406713421936819, 7.396959965728332, 7.394296099492225, 7.420073588138772, 7.453176726028161, 7.471147963550685, 7.469065706395101, 7.447202586419543, 7.436492979373168, 7.45648032029778, 7.475558392444513, 7.477497996980507, 7.4720575728352685 ]
[ 7.638340026141771, 7.6403178748935066, 7.654898535123669, 7.6657443502834415, 7.6875920339254735, 7.718641600901792, 7.734891317513375, 7.723138180598312, 7.717361864029547, 7.706941272104541, 7.684067815900229, 7.675266111863987, 7.677997223218434, 7.6826798832637895, 7.694665843674548, 7.71443055353728, 7.738300924146241, 7.76260603572967, 7.778047457712389, 7.808678241265112, 7.8399102339866875, 7.859144670778554, 7.859567930359999, 7.86173431970839, 7.848825433337113, 7.82408737000099, 7.801640675451949, 7.804271595482152, 7.799789293049984, 7.796977617131546, 7.800126166803387, 7.796188932421114, 7.776611703097993, 7.765167151309763, 7.746507921339767, 7.720649325620587, 7.703484679307639, 7.694353903876517, 7.674820802288713, 7.6564551727122, 7.656973510750835, 7.657297339186193, 7.664202144889374, 7.681542880856917, 7.704288171558136, 7.718032401979509, 7.729965783949697, 7.733392197332533, 7.729664665151987, 7.714002350820585, 7.68859668417152, 7.6659369576627325, 7.62665718106575, 7.5923572328675215, 7.569856110651423, 7.562621525458086, 7.550806563776059, 7.561980668907013, 7.566032570213273, 7.565606822788098, 7.57218555810258, 7.57598569933251, 7.5797014786050125, 7.584379117906442, 7.594772781391235, 7.600751978220336, 7.6078529289703365, 7.614565957357195, 7.628391684792582, 7.640449609793591, 7.647340526364717, 7.649757488274429, 7.63926352445752, 7.619688992357692, 7.597801215652545, 7.56119683123645, 7.513753054845249, 7.484398294531921, 7.4666918420108255, 7.460088568062427, 7.456533084732775, 7.474418722320519, 7.481314500991927, 7.4868585185006715, 7.4868585185006715, 7.513229667502099, 7.529402129148803, 7.541761961493938, 7.550302219673599, 7.546403020434688, 7.533001513116489, 7.52837136807364, 7.5203094913363175, 7.505119708093365, 7.486320871279863, 7.45209075531973, 7.413512222665443, 7.391456195612033, 7.3726110431782015, 7.366220685716765, 7.37131899140523, 7.368124786250408, 7.36370516538345, 7.363097021154971, 7.363531451247639, 7.351735248624828, 7.348654131026359, 7.332298215835747, 7.313206933666471, 7.291506088915153, 7.2895437478908045, 7.2834453029281745, 7.304767280037986, 7.341753278151617, 7.372094407694271, 7.3803284416474995, 7.403547018102889, 7.409621002456643, 7.407628147715681, 7.426075519812786, 7.448666234309942, 7.45105667368134, 7.457166110164254, 7.458272912516017, 7.453044344933765, 7.459851943312115, 7.463395666904174, 7.467944696646278 ]
[ 7.684981526300872, 7.6796449800307744, 7.678726371353767, 7.677949647430435, 7.676632595276743, 7.678520361286926, 7.677886215698, 7.676759616158861, 7.676537320764311, 7.677838639258057, 7.6772516677132545, 7.676569079943714, 7.676203783832104, 7.679850760879103, 7.68413085214411, 7.689380867207465, 7.698044201920265, 7.705523042267042, 7.711889259686138, 7.72569643877531, 7.741073857209415, 7.754163338614038, 7.758093596776345, 7.762285434587834, 7.7669386347727185, 7.767895668506207, 7.770949149967396, 7.778291326851848, 7.7826137697567965, 7.788878116327538, 7.795794350512421, 7.799733135706531, 7.801458494794639, 7.801878863043496, 7.800911751552458, 7.797230990300728, 7.791656012759408, 7.785466065647376, 7.77764565072906, 7.764687443629413, 7.752633994883183, 7.741535268255222, 7.736507844955927, 7.731770630187116, 7.727403350694188, 7.725242789077952, 7.723001755618808, 7.718032404203183, 7.713482152370664, 7.705831522387529, 7.696395370377348, 7.689600326108363, 7.680420388774265, 7.670804088317352, 7.662754142328831, 7.658235819328096, 7.6530468989778955, 7.648484401247482, 7.6445898433107295, 7.640943379503008, 7.6377293988457975, 7.633245566473352, 7.627691568070205, 7.620277122725664, 7.612925759122031, 7.607291463818882, 7.601077401738803, 7.5960644301285525, 7.5930479938283675, 7.59311704419232, 7.5962709405974875, 7.59678702775778, 7.599329155047374, 7.599946535292047, 7.600015108462536, 7.5959267386486795, 7.58806390688894, 7.581187436858507, 7.576828224154611, 7.575529044883565, 7.568901602986672, 7.563919809256673, 7.557518845729012, 7.55314482313235, 7.549112415479049, 7.5470358702272025, 7.544012668149305, 7.538759208785967, 7.532689829123601, 7.524219103547866, 7.516719951164332, 7.511732781459036, 7.507266225658198, 7.502722948641694, 7.495421917236902, 7.489331845521711, 7.487549365937199, 7.485340822252376, 7.480831797700557, 7.473563125066711, 7.469371798404567, 7.462353537285453, 7.457324286613293, 7.4511163519305645, 7.443727844310581, 7.429639123624836, 7.417141390146843, 7.404548016755995, 7.391075984781502, 7.379367017651535, 7.367865346700795, 7.354522090531831, 7.3485880071179555, 7.347926485586931, 7.3488745296365625, 7.348852492604644, 7.3518890664907275, 7.353360024057585, 7.357017056873833, 7.364443132989366, 7.369205046794743, 7.373621969133254, 7.3778054040219265, 7.381822160775143, 7.387562826754368, 7.396868951993437, 7.402837367101699, 7.411920309160644 ]
[ 7.699923039713746, 7.6968882307800826, 7.696805239481833, 7.696276010065713, 7.69754154384035, 7.70108067424448, 7.700894715845028, 7.6991781379058075, 7.697375664285787, 7.694062666173164, 7.690519445648689, 7.688345622326585, 7.686146092770756, 7.685411839841216, 7.684761051306737, 7.6855167661304336, 7.687780491530551, 7.691792280911178, 7.695195928731894, 7.703628946189353, 7.712379649150171, 7.7196256886336245, 7.723643282811914, 7.729062149537632, 7.734771471208548, 7.739226086878486, 7.744284417110977, 7.749592872062496, 7.753276407630165, 7.759278438777446, 7.765341537540903, 7.7693053847517195, 7.7690255307124465, 7.769112390444724, 7.7686490518024, 7.765661160544614, 7.764314176136828, 7.764498403518159, 7.7624991786845765, 7.76090470125281, 7.761546687718261, 7.761595306932998, 7.762402028585146, 7.762324300291346, 7.762411744019817, 7.762120235656817, 7.760242829601179, 7.757590954960914, 7.7542955753473075, 7.746517796747978, 7.7364978716537784, 7.727383225226343, 7.718489336701386, 7.709484905204552, 7.700533030878588, 7.693740126112306, 7.686743585388205, 7.6786312953546, 7.670718904465977, 7.661884338318963, 7.655223036083622, 7.649300659602031, 7.645223604887206, 7.639955564098545, 7.636016558174373, 7.634913499279283, 7.633123957996143, 7.631707730573227, 7.632095180256839, 7.633311900351588, 7.633278735576063, 7.631840586776417, 7.627458094976772, 7.621536265823089, 7.615072684336315, 7.606593458378276, 7.595438909832114, 7.585759609799448, 7.577646659200781, 7.572937350546562, 7.568406306038479, 7.563771687473045, 7.561992538621225, 7.560566936952945, 7.559615405509525, 7.560388592892781, 7.560281571534667, 7.558651055013042, 7.55794804198139, 7.556421161610841, 7.553887124431352, 7.552377998570429, 7.548787675192451, 7.544822166086144, 7.538461477474993, 7.52946346122482, 7.5207673250973235, 7.512543880938284, 7.503069294017591, 7.493186200929043, 7.483178768999743, 7.4731090985954, 7.46590802958113, 7.459759891458373, 7.453772166254515, 7.448533252782298, 7.446336694134279, 7.441661291525791, 7.435590818366412, 7.427407410269141, 7.4223558267485785, 7.416084238674517, 7.41319541500699, 7.411609897653082, 7.408043648369039, 7.3993793247456265, 7.39376247364319, 7.389454973063738, 7.385822846687234, 7.386105976406702, 7.383852877223211, 7.379473888890836, 7.3777625853044455, 7.377191499365239, 7.380057913488909, 7.385242180240597, 7.388255146152267, 7.391104150535381 ]
[ 7.591308695369792, 7.597675215922219, 7.60599153321199, 7.613799740897703, 7.62164811427031, 7.630394825919855, 7.637855960279765, 7.644075984645812, 7.650474908123449, 7.656109458387469, 7.661142799688636, 7.667006347041691, 7.671847009598137, 7.676902495078732, 7.682285235845516, 7.686570664393641, 7.691322980942387, 7.695886692292043, 7.7002487612673045, 7.706186157749523, 7.712435825894682, 7.717814017053155, 7.721666863536947, 7.725394027775553, 7.727876136754031, 7.728444191262551, 7.7289616944762365, 7.730462446459982, 7.731970965290759, 7.73230143319734, 7.733167140747173, 7.73375219509954, 7.733567214765705, 7.733357196009483, 7.733727199421355, 7.733892156726118, 7.733107115252784, 7.732371518058459, 7.730467461846925, 7.728042061983184, 7.726663542811789, 7.725641004278787, 7.7250007556007585, 7.724607328702111, 7.724339912142758, 7.724551833060344, 7.724667865823027, 7.725232703526139, 7.725182284544452, 7.7253032855357455, 7.7245114697218344, 7.72351197933287, 7.7210696301480395, 7.719321435167994, 7.717798777736266, 7.716741705781783, 7.715927812580921, 7.714741394857739, 7.712849381874405, 7.711766621565624, 7.711797282132861, 7.711102084799954, 7.7090392101409115, 7.706617715272208, 7.704530117418725, 7.702422678440626, 7.700868885219238, 7.70030561984391, 7.699421325396915, 7.6991419122585105, 7.699467886789806, 7.698821008077895, 7.697204569947816, 7.694405898323878, 7.6914533629968025, 7.687377376899082, 7.681232076053342, 7.6753615021466945, 7.669866661173613, 7.6634891262693206, 7.65597978548482, 7.6489198227968425, 7.643299224659984, 7.63779543356021, 7.632554389242439, 7.629285543389454, 7.625510327891355, 7.620439504188691, 7.615922290027361, 7.610542416326611, 7.605838152279477, 7.602013120030313, 7.5981676759279715, 7.593519734166958, 7.588428170609787, 7.583577800544963, 7.578522813834459, 7.5738997594196205, 7.569661755187472, 7.565701446690941, 7.561042362493142, 7.555621002529079, 7.549941823852579, 7.543915966805207, 7.537671137869108, 7.530682988768282, 7.523664165474911, 7.516303748822013, 7.509139103398968, 7.502817417950659, 7.498045042775985, 7.492651936648212, 7.490359000422388, 7.488859381887308, 7.486698531855523, 7.483120962634515, 7.480484101659925, 7.4776271680856405, 7.475584267012956, 7.474885102851384, 7.472479611294616, 7.469658276876577, 7.4669268806624025, 7.464515232902759, 7.462392882962738, 7.459950542803188, 7.4567045662855485, 7.45366633509379 ]
[ -56.3581555995307, -48.15753376434956, -14.115819120019781, 7.874641062351633, 22.015326652597267, 38.13956572873981, 34.02546803939218, 15.26583318379079, 11.098221684941883, 1.8414798519525704, -13.097072715126647, -14.169514216945053, -12.583528341657388, 0.23311504226574797, 12.50841985525598, 21.848652445885186, 40.70223235690158, 53.24461168170006, 56.50532012931875, 83.46720987460446, 100.15842653235111, 100.38959918158744, 66.45307662295045, 41.84738109579084, 26.383216394124304, -0.002094407245721186, -17.508538734724425, -17.124508216419798, -27.019463934274427, -26.949390294860507, -31.33131718003412, -44.14876431300905, -63.05489525173657, -69.42718445767535, -74.88398668307727, -89.45377316485434, -91.62868285633527, -88.85985619888964, -93.60321566330708, -93.67374982896052, -77.13184093410395, -59.70079659082921, -36.456512304512216, -15.863212501259113, 4.561006468226708, 16.977528863232735, 24.734720655548912, 25.260972624233716, 17.846966087156893, 1.6068109351078945, -22.290828687721103, -30.709081164002555, -58.644891353288216, -70.98256466592325, -69.2373007889622, -58.33647962708116, -47.90693585265032, -34.36276974775424, -29.991428052627185, -24.884464120742535, -5.099119314109032, 5.022159234559126, 15.714605448652861, 16.98706451657921, 24.929245092711767, 38.24017146123762, 43.28809250775936, 48.0402935767805, 52.86064481793355, 58.57475463224117, 61.442896417503505, 52.18077868033683, 29.64858769099071, 6.033668179056754, -6.542394724595248, -29.626295329019428, -61.60390979892847, -69.26959234952461, -64.11041160935402, -41.855535690729226, -37.239249484613254, -26.958885567262172, -21.563268120434685, -11.767932411614282, 4.670620010954025, 33.844598235346524, 44.47280597109062, 41.943930930147374, 38.725617328344356, 28.947095843410253, 28.620016251237686, 31.195733547676667, 19.90710876548826, 3.79786264905988, -16.333366074517826, -37.63062736846432, -48.05066409197735, -44.61387605058576, -44.025583595639006, -37.89530100767945, -29.488267449774582, -29.646590444911396, -21.543779383646637, -15.02213529563437, -5.339517979983242, -8.42449278439895, -7.963262505582776, -13.505134303162691, -18.20357016994194, -17.363583527147398, -6.498354990617997, -1.0971264098091922, 21.935134151006196, 49.07691828436165, 60.82027923617224, 52.1893405730473, 57.52984135054233, 59.23642506122802, 61.93864855817036, 78.71083069268097, 76.48522457772071, 61.944745636463004, 54.29767260467685, 45.12727292270543, 47.622148433808725, 50.718397831877745, 36.68713699616502, 31.285696668566388 ]
000002.SZ
[ 7.464495622501151, 7.359004195427457, 7.324831779860184, 7.276741171263442, 7.271516754040987, 7.237615202365306, 7.187099412228404, 7.2301985684914065, 7.325734359697065, 7.397519867989306, 7.358131226877759, 7.37200828001522 ]
[ "2008-04-11", "2008-04-14", "2008-04-15", "2008-04-16", "2008-04-17", "2008-04-18", "2008-04-21", "2008-04-22", "2008-04-24", "2008-04-25", "2008-04-28", "2008-04-29" ]
[ "2008-02-25", "2008-02-26", "2008-02-27", "2008-02-28", "2008-02-29", "2008-03-03", "2008-03-04", "2008-03-05", "2008-03-06", "2008-03-07", "2008-03-10", "2008-03-11", "2008-03-12", "2008-03-13", "2008-03-14", "2008-03-17", "2008-03-18", "2008-03-19", "2008-03-20", "2008-03-21", "2008-03-24", "2008-03-25", "2008-03-26", "2008-03-27", "2008-03-28", "2008-03-31", "2008-04-01", "2008-04-02", "2008-04-03", "2008-04-07", "2008-04-08", "2008-04-09", "2008-04-10", "2008-04-11", "2008-04-14", "2008-04-15", "2008-04-16", "2008-04-17", "2008-04-18", "2008-04-21", "2008-04-22", "2008-04-24", "2008-04-25", "2008-04-28", "2008-04-29", "2008-04-30", "2008-05-05", "2008-05-06", "2008-05-07", "2008-05-08", "2008-05-09", "2008-05-12", "2008-05-13", "2008-05-14", "2008-05-15", "2008-05-16", "2008-05-19", "2008-05-20", "2008-05-21", "2008-05-22", "2008-05-23", "2008-05-26", "2008-05-27", "2008-05-28", "2008-05-29", "2008-05-30", "2008-06-02", "2008-06-03", "2008-06-04", "2008-06-06", "2008-06-10", "2008-06-11", "2008-06-12", "2008-06-13", "2008-06-16", "2008-06-17", "2008-06-18", "2008-06-19", "2008-06-20", "2008-06-23", "2008-06-24", "2008-06-25", "2008-06-26", "2008-06-27", "2008-06-30", "2008-07-01", "2008-07-02", "2008-07-03", "2008-07-04", "2008-07-07", "2008-07-08", "2008-07-09", "2008-07-10", "2008-07-11", "2008-07-14", "2008-07-15", "2008-07-16", "2008-07-17", "2008-07-18", "2008-07-21", "2008-07-22", "2008-07-23", "2008-07-24", "2008-07-25", "2008-07-28", "2008-07-29", "2008-07-30", "2008-07-31", "2008-08-01", "2008-08-04", "2008-08-05", "2008-08-06", "2008-08-07", "2008-08-08", "2008-08-11", "2008-08-12", "2008-08-13", "2008-08-14", "2008-08-15", "2008-08-18", "2008-08-19", "2008-08-20", "2008-08-21", "2008-08-22", "2008-08-25", "2008-08-26", "2008-08-27", "2008-08-28" ]
[ 7.354193346214827, 7.354631647959034, 7.3865446998822675, 7.362053661441587, 7.37329941696126, 7.37973033868122, 7.338284897997594, 7.364660054098191, 7.359004195427457, 7.375447676889219, 7.320306885112468, 7.322571924841271, 7.281467078012403, 7.262427949709077, 7.2691329278499195, 7.310737440461308, 7.292718927667822, 7.3839947374676775, 7.441862119788226, 7.4223967730458265, 7.35375485227796, 7.413346949480205, 7.414585833073944, 7.432176837729669, 7.510158652967896, 7.469586667803081, 7.425667433868245, 7.445870141185765, 7.437837969488501, 7.485090854339046, 7.502628497069674, 7.443868109264197, 7.468805123880455, 7.464495622501151, 7.359004195427457, 7.324831779860184, 7.276741171263442, 7.271516754040987, 7.237615202365306, 7.187099412228404, 7.2301985684914065, 7.325734359697065, 7.397519867989306, 7.358131226877759, 7.37200828001522, 7.4203472019229135, 7.452249771355203, 7.421577448616721, 7.3427293499021795, 7.363357706929984, 7.3125673072133885, 7.296905960940521, 7.278161269141498, 7.322119340357194, 7.315761422590006, 7.302461584845526, 7.259540527822714, 7.22522343367065, 7.247419202461927, 7.210654038184241, 7.194841348859663, 7.196895837326103, 7.213685830490651, 7.228211512843947, 7.182945704671161, 7.2101477707122985, 7.1896867735096235, 7.20150296832922, 7.247419202461927, 7.206088970980143, 7.100558955897347, 7.045989446207291, 7.080586864774397, 7.030354697224099, 7.063930992757704, 7.000649542810184, 7.032303997922244, 6.926618838040746, 6.938453334940277, 6.901412103514462, 6.938453334940277, 6.973138911662328, 6.980344276649438, 6.9047361259228195, 6.901412103514462, 6.838426208129369, 6.838426208129369, 6.847837956970211, 6.885751767516223, 6.94165677399115, 6.9287810794655185, 7.006661621199913, 6.9935895217543855, 6.9543687902461775, 6.952261327036009, 6.877828713123843, 6.828924927774088, 6.825338530502446, 6.858321517748538, 6.89584725910569, 6.881232026793113, 6.867548824145121, 6.932015505424163, 6.916830870927112, 6.927700543164016, 6.894730523926446, 6.877828713123843, 6.8431431551359525, 6.86063631258347, 6.839607478893175, 6.77499022121946, 6.757200725335228, 6.771204819271754, 6.721972057534709, 6.664579286466554, 6.665984691593526, 6.6826981479415375, 6.688207878758535, 6.668789717193784, 6.61261949652412, 6.631695669943463, 6.712632454473764, 6.658937445897996, 6.630241071477043, 6.628784486248227, 6.638936831009846, 6.619999603821743, 6.609652162242333 ]
[ 7.40504814666551, 7.371433905839643, 7.365238373269756, 7.367836531358988, 7.374016037417781, 7.371721134165642, 7.363936737299785, 7.361038184484458, 7.354047181599037, 7.36639392493395, 7.351852444113572, 7.339768599483207, 7.308292464802001, 7.289138350838032, 7.271040433924384, 7.280995475045537, 7.291008065478068, 7.32993537671852, 7.374732102904182, 7.4163726663878995, 7.406713421936819, 7.396959965728332, 7.394296099492225, 7.420073588138772, 7.453176726028161, 7.471147963550685, 7.469065706395101, 7.447202586419543, 7.436492979373168, 7.45648032029778, 7.475558392444513, 7.477497996980507, 7.4720575728352685, 7.459115367935786, 7.432041639169007, 7.384561944180526, 7.320760312498682, 7.291319367708599, 7.262107544256647, 7.232676920724724, 7.218551206246684, 7.24936851608049, 7.3201557263756465, 7.3608930593733275, 7.3760197509368455, 7.383852885505915, 7.415410943732806, 7.431500741038749, 7.406574756553965, 7.376448591804805, 7.339768599483207, 7.324681303606953, 7.29597703804591, 7.299224545069481, 7.305534683143931, 7.313480953140019, 7.2928743361662445, 7.262908365483065, 7.244161846780533, 7.227879952692155, 7.217881535763841, 7.200821754483505, 7.201843364050914, 7.213012892771026, 7.208458605735561, 7.207274465547981, 7.194327110344303, 7.200480985899081, 7.213181194220246, 7.218551230675464, 7.186581150801919, 7.119770607333895, 7.075965233831443, 7.052531238831925, 7.058508479621826, 7.031979392951101, 7.032628526979484, 6.987498095538981, 6.96692123746629, 6.922280475694676, 6.926258074935357, 6.938096784540245, 6.96414541073193, 6.9533155978917724, 6.929500723668164, 6.881986736953886, 6.859865344484353, 6.841573310346448, 6.857548692159588, 6.892493372989703, 6.91901429109211, 6.959618177780956, 6.97691964687385, 6.985119201913458, 6.966921268884635, 6.928781046825728, 6.8876290313265365, 6.844318941328242, 6.837637846842386, 6.860250902832886, 6.8785860295217205, 6.881609470180103, 6.893985374168206, 6.9058417493515165, 6.925536027056091, 6.9131812318395625, 6.900301568975902, 6.872130692009205, 6.86063631258347, 6.8478379923618355, 6.8257376307299955, 6.791230451449832, 6.767827817909514, 6.750339658364923, 6.720199809130166, 6.684538141627208, 6.671121306415746, 6.679008140189532, 6.679931919427148, 6.6570497795521355, 6.63797433212841, 6.65326372325837, 6.668322822513535, 6.667855624999378, 6.639417689678845, 6.632664184218406, 6.629270250433807, 6.622936481222001 ]
[ 7.45209075531973, 7.413512222665443, 7.391456195612033, 7.3726110431782015, 7.366220685716765, 7.37131899140523, 7.368124786250408, 7.36370516538345, 7.363097021154971, 7.363531451247639, 7.351735248624828, 7.348654131026359, 7.332298215835747, 7.313206933666471, 7.291506088915153, 7.2895437478908045, 7.2834453029281745, 7.304767280037986, 7.341753278151617, 7.372094407694271, 7.3803284416474995, 7.403547018102889, 7.409621002456643, 7.407628147715681, 7.426075519812786, 7.448666234309942, 7.45105667368134, 7.457166110164254, 7.458272912516017, 7.453044344933765, 7.459851943312115, 7.463395666904174, 7.467944696646278, 7.473173980258088, 7.4489055320576, 7.413925286163915, 7.381694217231929, 7.341842064283157, 7.294861176766448, 7.260600233867403, 7.241155716742123, 7.251508388460591, 7.278539649169226, 7.302830828724184, 7.338374005596236, 7.3752759908380545, 7.400621701377833, 7.405464732629942, 7.402545016447391, 7.40087277525503, 7.379815803866899, 7.3483895962819075, 7.319217872830628, 7.315032251339144, 7.305227797942971, 7.303199963247343, 7.295884098279433, 7.285701375327595, 7.2706592283224865, 7.249563240983177, 7.2278136129457655, 7.215198316097516, 7.21287825086861, 7.208931874409683, 7.203441815067317, 7.206495563409602, 7.205071647204745, 7.202625916675297, 7.206597207941671, 7.2111599608830925, 7.19020341324471, 7.16308275088797, 7.139127585037898, 7.094665939712466, 7.064591167550213, 7.044681744319529, 7.041956030036314, 7.011842932895053, 6.9937919010525125, 6.961083037443483, 6.948456607022485, 6.935883193914867, 6.94676098825451, 6.940163106273479, 6.940163106273479, 6.920975288308938, 6.8940599242730585, 6.866629884274032, 6.862715087866634, 6.871215996378525, 6.8893529703819265, 6.923583981472488, 6.952261327036009, 6.965464917536491, 6.967544785127707, 6.957941363639155, 6.923149674875946, 6.889352970381926, 6.869613252636997, 6.8576260226288355, 6.858321517748538, 6.865940166483431, 6.887328914002046, 6.898967358068685, 6.905399666704767, 6.908049255766727, 6.910031845636669, 6.8924933865280895, 6.8812320062555505, 6.863407032871471, 6.839843587095538, 6.815953296251982, 6.801585591588702, 6.7737300272864385, 6.738827858903195, 6.717179711370311, 6.702121606073914, 6.684905709451048, 6.674097774259403, 6.664016468822341, 6.657238706615249, 6.663453436374415, 6.657522043144833, 6.649843921591874, 6.652979177446605, 6.65440104599915, 6.635467595859342, 6.625572298769048 ]
[ 7.489331845521711, 7.487549365937199, 7.485340822252376, 7.480831797700557, 7.473563125066711, 7.469371798404567, 7.462353537285453, 7.457324286613293, 7.4511163519305645, 7.443727844310581, 7.429639123624836, 7.417141390146843, 7.404548016755995, 7.391075984781502, 7.379367017651535, 7.367865346700795, 7.354522090531831, 7.3485880071179555, 7.347926485586931, 7.3488745296365625, 7.348852492604644, 7.3518890664907275, 7.353360024057585, 7.357017056873833, 7.364443132989366, 7.369205046794743, 7.373621969133254, 7.3778054040219265, 7.381822160775143, 7.387562826754368, 7.396868951993437, 7.402837367101699, 7.411920309160644, 7.421515969223348, 7.425544976199493, 7.42617750635138, 7.425483743230884, 7.420367700473878, 7.410885243980487, 7.4002240296055755, 7.394661052549973, 7.390378572372492, 7.38951140751638, 7.3857803750678395, 7.378447461745481, 7.375812415038563, 7.377227207525102, 7.375941116419997, 7.371103488095878, 7.3646600825940185, 7.354675477163268, 7.347176239513892, 7.337326782360415, 7.329763193868354, 7.327581970745168, 7.3264783078387, 7.32566667306159, 7.323521692648272, 7.323973649632941, 7.325012377482642, 7.323431278054141, 7.317354712311176, 7.308215969186857, 7.301791889887348, 7.292509142326265, 7.281679216487667, 7.267891132059787, 7.256306413960523, 7.251338334413939, 7.243166263388658, 7.232874914421402, 7.220975053177303, 7.211438113732651, 7.197203631891793, 7.184592165680004, 7.1698280278861715, 7.158648451324996, 7.144756480003455, 7.129920407797124, 7.115397336569256, 7.103078862725175, 7.092007271285897, 7.080185397230404, 7.064032477593329, 7.050118201092341, 7.031733652727135, 7.014237342969443, 6.996112090052614, 6.976409590497462, 6.961684079620087, 6.952575325032631, 6.950456049896219, 6.94569975020041, 6.941710064907517, 6.9357223442084095, 6.929536702071869, 6.919286878772328, 6.914423616119703, 6.91047191059471, 6.910196905783959, 6.90733236456644, 6.90196686338204, 6.8994122978999295, 6.900023767727153, 6.901356580907864, 6.904072239912683, 6.905952249500958, 6.905731257030965, 6.904514914667717, 6.899467898310542, 6.892101378505224, 6.879645248164276, 6.868409496408002, 6.857046066617046, 6.843201984402105, 6.833271062980652, 6.826475611589268, 6.820055141214887, 6.811045250847163, 6.797530289823427, 6.785451726166863, 6.777631610607154, 6.763590523433999, 6.748961748618579, 6.733393939424786, 6.720044548643795, 6.70664939828507, 6.694643150530079 ]
[ 7.52946346122482, 7.5207673250973235, 7.512543880938284, 7.503069294017591, 7.493186200929043, 7.483178768999743, 7.4731090985954, 7.46590802958113, 7.459759891458373, 7.453772166254515, 7.448533252782298, 7.446336694134279, 7.441661291525791, 7.435590818366412, 7.427407410269141, 7.4223558267485785, 7.416084238674517, 7.41319541500699, 7.411609897653082, 7.408043648369039, 7.3993793247456265, 7.39376247364319, 7.389454973063738, 7.385822846687234, 7.386105976406702, 7.383852877223211, 7.379473888890836, 7.3777625853044455, 7.377191499365239, 7.380057913488909, 7.385242180240597, 7.388255146152267, 7.391104150535381, 7.394590875436906, 7.394127617366714, 7.392370899953311, 7.390484267139759, 7.387591094726033, 7.383881251296219, 7.378190687914272, 7.375476284189378, 7.375576419998783, 7.3793028927534134, 7.382276946919477, 7.385497151065615, 7.389074012799116, 7.394296105639717, 7.3955588206443945, 7.392258370710444, 7.3902869555800335, 7.388989335249808, 7.385228017768722, 7.3808408313037095, 7.3771772224148116, 7.370427941821582, 7.3647468465149935, 7.359309567201624, 7.3520867896197375, 7.345769834788947, 7.336531347535802, 7.326050025302385, 7.3178094655881285, 7.309041884852046, 7.3008135327190375, 7.295093754529982, 7.291366058092881, 7.288623556745997, 7.286405360828195, 7.286718080713694, 7.287296355503569, 7.283461005689658, 7.2749394576241855, 7.2646519733324295, 7.254370593084785, 7.244379487388386, 7.230662494359441, 7.21629374440241, 7.200185822081238, 7.187320539057958, 7.172506315917677, 7.160466660328855, 7.149843319562747, 7.140034474266746, 7.126294478518743, 7.112533731500788, 7.0974569109045955, 7.083893365802602, 7.0717510167948365, 7.059618776629784, 7.050433122504207, 7.041395766905551, 7.034626914572254, 7.026719131274143, 7.016903718389791, 7.008763340438279, 6.997169060663073, 6.984855205534967, 6.971791889808798, 6.957536558183968, 6.946071313806587, 6.938380421865472, 6.932295496221089, 6.9269435084242765, 6.922968653185012, 6.918068728718144, 6.914423612808523, 6.9090410553506425, 6.906320466797929, 6.903740105617925, 6.901744979932867, 6.896516644789145, 6.88950273688291, 6.882590095247609, 6.876881305081358, 6.869651441091414, 6.86452086650355, 6.85982674200536, 6.854955474939961, 6.848228250423115, 6.837913826123263, 6.828487266432607, 6.818287790035611, 6.806926556995867, 6.796174863493816, 6.785347864850535, 6.777547871981732, 6.770909749238404, 6.764057511063765 ]
[ 7.583577800544963, 7.578522813834459, 7.5738997594196205, 7.569661755187472, 7.565701446690941, 7.561042362493142, 7.555621002529079, 7.549941823852579, 7.543915966805207, 7.537671137869108, 7.530682988768282, 7.523664165474911, 7.516303748822013, 7.509139103398968, 7.502817417950659, 7.498045042775985, 7.492651936648212, 7.490359000422388, 7.488859381887308, 7.486698531855523, 7.483120962634515, 7.480484101659925, 7.4776271680856405, 7.475584267012956, 7.474885102851384, 7.472479611294616, 7.469658276876577, 7.4669268806624025, 7.464515232902759, 7.462392882962738, 7.459950542803188, 7.4567045662855485, 7.45366633509379, 7.450300309977478, 7.444882983352157, 7.438805239151737, 7.432649798084762, 7.427516059080026, 7.422540094793533, 7.416695327167293, 7.4126717852513595, 7.411582303585539, 7.4109680846421115, 7.409289136683557, 7.406671823328894, 7.405853373276409, 7.405249511326038, 7.404415998504375, 7.401980943650759, 7.3992047139741155, 7.394197823922237, 7.389504350295459, 7.385157177584828, 7.381509377874306, 7.378297683895526, 7.374345491226263, 7.3694425521688425, 7.365007091009124, 7.361604077125923, 7.358531432063066, 7.356084002749741, 7.353652501883999, 7.350914558534701, 7.348801075263944, 7.345836148528929, 7.343143184566215, 7.340850302177081, 7.338277501263579, 7.33647928731124, 7.333775888857429, 7.330526623215552, 7.3265233797157014, 7.323619638065841, 7.320367381925207, 7.317425530844618, 7.31300175541436, 7.309250312317715, 7.302636078171057, 7.295030232594151, 7.287313507631776, 7.281241669491772, 7.274445483349235, 7.267668669487646, 7.259583071607165, 7.249771577186903, 7.240005908814407, 7.231053409752749, 7.221710421759819, 7.212894878188866, 7.203679053858086, 7.193817390004652, 7.186208918886955, 7.177810861083258, 7.168900564899629, 7.162141867786038, 7.155047750397292, 7.148229705983442, 7.141420636110418, 7.1356116607776, 7.131168084710789, 7.125732515846377, 7.118221853226335, 7.109986384098934, 7.1023356619934646, 7.0944753121694895, 7.084992186383568, 7.074421799321183, 7.064009131305086, 7.055549052138559, 7.046261753877562, 7.037175190205378, 7.02812136236315, 7.019574207620348, 7.009343686677722, 6.9984485079618475, 6.987756010390067, 6.978122700897212, 6.969216814802053, 6.95949888854592, 6.949808438507635, 6.940597100453174, 6.932296306100271, 6.922849325216938, 6.912617121051044, 6.9032819786764215, 6.893375571440958, 6.8835931806858355, 6.873309225644052 ]
[ -37.63062736846432, -48.05066409197735, -44.61387605058576, -44.025583595639006, -37.89530100767945, -29.488267449774582, -29.646590444911396, -21.543779383646637, -15.02213529563437, -5.339517979983242, -8.42449278439895, -7.963262505582776, -13.505134303162691, -18.20357016994194, -17.363583527147398, -6.498354990617997, -1.0971264098091922, 21.935134151006196, 49.07691828436165, 60.82027923617224, 52.1893405730473, 57.52984135054233, 59.23642506122802, 61.93864855817036, 78.71083069268097, 76.48522457772071, 61.944745636463004, 54.29767260467685, 45.12727292270543, 47.622148433808725, 50.718397831877745, 36.68713699616502, 31.285696668566388, 25.03422527680349, -2.8157767723075935, -27.17188140117743, -50.36034687692592, -63.35428923033346, -74.2921522173528, -85.82192397548238, -80.74549958009138, -55.11171978708413, -21.046595677512343, -5.907809509337255, 7.43126017737309, 26.183989817646548, 44.13917123156226, 46.99875901356944, 30.60827380007882, 23.228743372567372, 7.752487754411433, -5.009490566797524, -15.914448606262198, -13.242555452579353, -11.70227371534417, -12.236980800364009, -19.437895708436102, -28.5589332666395, -28.28414115346054, -32.47603056237642, -35.413698504874716, -34.269964819002624, -28.014064437185382, -19.167823777214252, -19.436478011623933, -12.942709386893014, -10.65359781678994, -5.586630653110134, 7.002210639622419, 8.3269940978645, -7.465392855568538, -24.13484686410372, -27.046216202765322, -33.71200013924363, -29.945207400444275, -33.84507777250647, -28.61459112840231, -36.87347205635544, -37.02314899323514, -38.33227979658392, -30.64020518683975, -17.78050168190842, -5.97529648525051, -6.415846406115776, -4.922120686485584, -9.602846407832942, -10.144326108143133, -6.913799392497964, 2.0464664668971864, 16.657398271132053, 25.13803515813038, 41.5209148125374, 49.51608942802423, 48.20293813744351, 46.08198722834848, 34.1704544129056, 20.32878182788113, 11.446391866202987, 10.4756110183082, 15.194506876450589, 16.72243380592394, 16.272881969430543, 24.423821869984067, 27.347445504109956, 30.15742546334924, 27.04958120579161, 22.44528470230547, 14.981789947531723, 12.417682703431808, 8.385317794023976, -1.3017875890870556, -8.532593983862498, -10.306243996060289, -15.440425063561904, -22.939638269165542, -25.422965197800522, -23.02589962336441, -18.769177001051105, -16.0609885215205, -17.94783738848082, -15.255228042236553, -3.46430890292163, -0.23505731507502503, 0.13368166682445803, 1.3643938797535213, 4.193849485858436, 5.052205159648651, 5.463190652144021 ]
000002.SZ
[ 6.660350924959248, 6.630241071477043, 6.618527879794474, 6.594681823189894, 6.591660700373678, 6.553105426018969, 6.494836460867737, 6.481413409902711, 6.481413409902711, 6.416874919398025, 6.431186466002059, 6.422265800532307 ]
[ "2008-08-29", "2008-09-01", "2008-09-02", "2008-09-03", "2008-09-04", "2008-09-05", "2008-09-08", "2008-09-09", "2008-09-10", "2008-09-11", "2008-09-12", "2008-09-16" ]
[ "2008-06-13", "2008-06-16", "2008-06-17", "2008-06-18", "2008-06-19", "2008-06-20", "2008-06-23", "2008-06-24", "2008-06-25", "2008-06-26", "2008-06-27", "2008-06-30", "2008-07-01", "2008-07-02", "2008-07-03", "2008-07-04", "2008-07-07", "2008-07-08", "2008-07-09", "2008-07-10", "2008-07-11", "2008-07-14", "2008-07-15", "2008-07-16", "2008-07-17", "2008-07-18", "2008-07-21", "2008-07-22", "2008-07-23", "2008-07-24", "2008-07-25", "2008-07-28", "2008-07-29", "2008-07-30", "2008-07-31", "2008-08-01", "2008-08-04", "2008-08-05", "2008-08-06", "2008-08-07", "2008-08-08", "2008-08-11", "2008-08-12", "2008-08-13", "2008-08-14", "2008-08-15", "2008-08-18", "2008-08-19", "2008-08-20", "2008-08-21", "2008-08-22", "2008-08-25", "2008-08-26", "2008-08-27", "2008-08-28", "2008-08-29", "2008-09-01", "2008-09-02", "2008-09-03", "2008-09-04", "2008-09-05", "2008-09-08", "2008-09-09", "2008-09-10", "2008-09-11", "2008-09-12", "2008-09-16", "2008-09-17", "2008-09-18", "2008-09-19", "2008-09-22", "2008-09-23", "2008-09-24", "2008-09-25", "2008-09-26", "2008-10-06", "2008-10-07", "2008-10-08", "2008-10-09", "2008-10-10", "2008-10-13", "2008-10-14", "2008-10-15", "2008-10-16", "2008-10-17", "2008-10-20", "2008-10-21", "2008-10-22", "2008-10-23", "2008-10-24", "2008-10-27", "2008-10-28", "2008-10-29", "2008-10-30", "2008-10-31", "2008-11-03", "2008-11-04", "2008-11-05", "2008-11-06", "2008-11-07", "2008-11-10", "2008-11-11", "2008-11-12", "2008-11-13", "2008-11-14", "2008-11-17", "2008-11-18", "2008-11-19", "2008-11-20", "2008-11-21", "2008-11-24", "2008-11-25", "2008-11-26", "2008-11-27", "2008-11-28", "2008-12-01", "2008-12-02", "2008-12-03", "2008-12-04", "2008-12-05", "2008-12-08", "2008-12-09", "2008-12-10", "2008-12-11", "2008-12-12", "2008-12-15", "2008-12-16", "2008-12-17" ]
[ 7.030354697224099, 7.063930992757704, 7.000649542810184, 7.032303997922244, 6.926618838040746, 6.938453334940277, 6.901412103514462, 6.938453334940277, 6.973138911662328, 6.980344276649438, 6.9047361259228195, 6.901412103514462, 6.838426208129369, 6.838426208129369, 6.847837956970211, 6.885751767516223, 6.94165677399115, 6.9287810794655185, 7.006661621199913, 6.9935895217543855, 6.9543687902461775, 6.952261327036009, 6.877828713123843, 6.828924927774088, 6.825338530502446, 6.858321517748538, 6.89584725910569, 6.881232026793113, 6.867548824145121, 6.932015505424163, 6.916830870927112, 6.927700543164016, 6.894730523926446, 6.877828713123843, 6.8431431551359525, 6.86063631258347, 6.839607478893175, 6.77499022121946, 6.757200725335228, 6.771204819271754, 6.721972057534709, 6.664579286466554, 6.665984691593526, 6.6826981479415375, 6.688207878758535, 6.668789717193784, 6.61261949652412, 6.631695669943463, 6.712632454473764, 6.658937445897996, 6.630241071477043, 6.628784486248227, 6.638936831009846, 6.619999603821743, 6.609652162242333, 6.660350924959248, 6.630241071477043, 6.618527879794474, 6.594681823189894, 6.591660700373678, 6.553105426018969, 6.494836460867737, 6.481413409902711, 6.481413409902711, 6.416874919398025, 6.431186466002059, 6.422265800532307, 6.344013641422562, 6.345949645083292, 6.441787176035676, 6.48646821119722, 6.407825083878107, 6.406005181096755, 6.484786063954745, 6.579483962699335, 6.538853317361595, 6.585590796533966, 6.5748791685412735, 6.535658455387992, 6.4797228844271215, 6.554676432754887, 6.573339466470723, 6.606675996675933, 6.618527879794474, 6.61261949652412, 6.668789717193784, 6.644692190393939, 6.590146640672062, 6.633148024024702, 6.579483962699335, 6.474633784391489, 6.459209220583244, 6.4780293425513555, 6.48814753357153, 6.474633784391489, 6.481413409902711, 6.407825083878107, 6.460934909192056, 6.424056213924154, 6.443543166480186, 6.516271771171273, 6.538853317361595, 6.559374982005308, 6.597693846307445, 6.637492735063092, 6.624401691773871, 6.519529073458108, 6.5748791685412735, 6.594681823189894, 6.637492735063092, 6.562495081094405, 6.5840676498843, 6.619999603821743, 6.650414744425603, 6.62293643690463, 6.643256518097124, 6.630241071477043, 6.667388251500204, 6.671587023267732, 6.724624554900616, 6.769939751112658, 6.733853337539459, 6.754633353139324, 6.74429732049932, 6.692320315017422, 6.677158017661692, 6.728590215218326, 6.728590215218326 ]
[ 7.052531238831925, 7.058508479621826, 7.031979392951101, 7.032628526979484, 6.987498095538981, 6.96692123746629, 6.922280475694676, 6.926258074935357, 6.938096784540245, 6.96414541073193, 6.9533155978917724, 6.929500723668164, 6.881986736953886, 6.859865344484353, 6.841573310346448, 6.857548692159588, 6.892493372989703, 6.91901429109211, 6.959618177780956, 6.97691964687385, 6.985119201913458, 6.966921268884635, 6.928781046825728, 6.8876290313265365, 6.844318941328242, 6.837637846842386, 6.860250902832886, 6.8785860295217205, 6.881609470180103, 6.893985374168206, 6.9058417493515165, 6.925536027056091, 6.9131812318395625, 6.900301568975902, 6.872130692009205, 6.86063631258347, 6.8478379923618355, 6.8257376307299955, 6.791230451449832, 6.767827817909514, 6.750339658364923, 6.720199809130166, 6.684538141627208, 6.671121306415746, 6.679008140189532, 6.679931919427148, 6.6570497795521355, 6.63797433212841, 6.65326372325837, 6.668322822513535, 6.667855624999378, 6.639417689678845, 6.632664184218406, 6.629270250433807, 6.622936481222001, 6.630241115471871, 6.6336317613809825, 6.636528888285327, 6.614592838933822, 6.601695861703052, 6.579994315469951, 6.54732352515712, 6.510272278918073, 6.4859078097930905, 6.460360010481331, 6.443543166480186, 6.423459819665925, 6.399915138666571, 6.371412568117833, 6.378302633291768, 6.426438618028024, 6.445879594980566, 6.43414237078501, 6.433551856270382, 6.492611735553863, 6.53512496042788, 6.568190171028232, 6.566640174243186, 6.56560552236947, 6.530846917827713, 6.523855753055494, 6.5367245439084725, 6.578462475112992, 6.599696833340141, 6.61261949652412, 6.6336317175350725, 6.642298126463659, 6.635081352109628, 6.62293643690463, 6.601196467800371, 6.564569798882412, 6.505886297054322, 6.470657594849197, 6.475200486350878, 6.480286710520426, 6.48141346095752, 6.455171204475306, 6.450536191439991, 6.4311864123174285, 6.4429581788765224, 6.462083663985672, 6.500376641243352, 6.538321572807476, 6.56560552236947, 6.5986958413183405, 6.619999603821743, 6.595184434702019, 6.573853010495339, 6.56353300155992, 6.602693856724151, 6.5986958413183405, 6.595184434702019, 6.589136038334322, 6.618527968820827, 6.6312110388451675, 6.638936831009846, 6.632180022378614, 6.647080579728486, 6.656577327102189, 6.688207878758535, 6.722857005302731, 6.7429977672965205, 6.752918063543227, 6.74429732049932, 6.73078657010104, 6.705007357208091, 6.699589745031938, 6.711738367479104 ]
[ 7.094665939712466, 7.064591167550213, 7.044681744319529, 7.041956030036314, 7.011842932895053, 6.9937919010525125, 6.961083037443483, 6.948456607022485, 6.935883193914867, 6.94676098825451, 6.940163106273479, 6.940163106273479, 6.920975288308938, 6.8940599242730585, 6.866629884274032, 6.862715087866634, 6.871215996378525, 6.8893529703819265, 6.923583981472488, 6.952261327036009, 6.965464917536491, 6.967544785127707, 6.957941363639155, 6.923149674875946, 6.889352970381926, 6.869613252636997, 6.8576260226288355, 6.858321517748538, 6.865940166483431, 6.887328914002046, 6.898967358068685, 6.905399666704767, 6.908049255766727, 6.910031845636669, 6.8924933865280895, 6.8812320062555505, 6.863407032871471, 6.839843587095538, 6.815953296251982, 6.801585591588702, 6.7737300272864385, 6.738827858903195, 6.717179711370311, 6.702121606073914, 6.684905709451048, 6.674097774259403, 6.664016468822341, 6.657238706615249, 6.663453436374415, 6.657522043144833, 6.649843921591874, 6.652979177446605, 6.65440104599915, 6.635467595859342, 6.625572298769048, 6.631695669943463, 6.631986309555318, 6.627909409800395, 6.622936463495052, 6.619411200786233, 6.5979945638751545, 6.571488829185363, 6.544261367208798, 6.521478403586094, 6.48646821119722, 6.461624320412599, 6.447045797031389, 6.420112934213469, 6.392803755385274, 6.397958392551062, 6.409641614804505, 6.406733572711138, 6.418675067285863, 6.445996257363555, 6.474973813273014, 6.4857956918164374, 6.5211537397457136, 6.553419767863835, 6.5631179626382306, 6.543626625037169, 6.546796199798448, 6.544261338441875, 6.5509016905159925, 6.567777079649784, 6.593474414333445, 6.616463927578965, 6.630532160488108, 6.627325617439848, 6.630241071477043, 6.623815820870558, 6.586199461364622, 6.549640241463369, 6.527303639301677, 6.496834475596057, 6.4749738441038, 6.476332989303177, 6.466436998784083, 6.463001749828564, 6.450187696557051, 6.443893963047733, 6.451232817071306, 6.477690289733907, 6.497831957793918, 6.532453324439044, 6.570871141541428, 6.592265600715561, 6.588630340154098, 6.591660645503277, 6.591055324098643, 6.591055324098643, 6.578564670839079, 6.591055324098643, 6.600096976966174, 6.611433619210772, 6.608462731733829, 6.624401691773871, 6.633438320830419, 6.642969084007261, 6.647271399482186, 6.667949098912427, 6.693960516244674, 6.7142397022742895, 6.73148837174879, 6.74559517921492, 6.739350047385468, 6.720909061331362, 6.719844958099064, 6.714507342113911 ]
[ 7.197203631891793, 7.184592165680004, 7.1698280278861715, 7.158648451324996, 7.144756480003455, 7.129920407797124, 7.115397336569256, 7.103078862725175, 7.092007271285897, 7.080185397230404, 7.064032477593329, 7.050118201092341, 7.031733652727135, 7.014237342969443, 6.996112090052614, 6.976409590497462, 6.961684079620087, 6.952575325032631, 6.950456049896219, 6.94569975020041, 6.941710064907517, 6.9357223442084095, 6.929536702071869, 6.919286878772328, 6.914423616119703, 6.91047191059471, 6.910196905783959, 6.90733236456644, 6.90196686338204, 6.8994122978999295, 6.900023767727153, 6.901356580907864, 6.904072239912683, 6.905952249500958, 6.905731257030965, 6.904514914667717, 6.899467898310542, 6.892101378505224, 6.879645248164276, 6.868409496408002, 6.857046066617046, 6.843201984402105, 6.833271062980652, 6.826475611589268, 6.820055141214887, 6.811045250847163, 6.797530289823427, 6.785451726166863, 6.777631610607154, 6.763590523433999, 6.748961748618579, 6.733393939424786, 6.720044548643795, 6.70664939828507, 6.694643150530079, 6.683871547552199, 6.6727734244034105, 6.664719877641518, 6.65645916196215, 6.647199836609153, 6.638792502136565, 6.6307504348457105, 6.621982935170578, 6.612249064268736, 6.599346620515753, 6.58794726373469, 6.579024422406394, 6.565760811874208, 6.547824160886248, 6.536857743208647, 6.52947941306987, 6.518471609868864, 6.5066826846448444, 6.499575213710832, 6.497915048970757, 6.4911630509510765, 6.488650697218853, 6.48621607704982, 6.483016881004015, 6.477096701313187, 6.477181517938317, 6.481328966786821, 6.487979667318044, 6.4952530331999885, 6.505199240425069, 6.517575936019261, 6.528835215432804, 6.540367333788231, 6.5539697566414, 6.560546156744645, 6.559999774031176, 6.562261421642964, 6.56545022752202, 6.565605524716089, 6.560546163820208, 6.557811252934185, 6.5494035514557885, 6.5438646861794245, 6.5386140745346735, 6.536937625295022, 6.535018241790354, 6.533255563500363, 6.530766499102349, 6.529640375764776, 6.531007648427346, 6.52851298284359, 6.521884019024362, 6.521072594115395, 6.518959807240144, 6.522127319633103, 6.526496609203227, 6.532694067379057, 6.539889493360456, 6.5482192388655145, 6.555617931705492, 6.563740442336147, 6.574340563376062, 6.584524809894435, 6.596414841421627, 6.610246320457567, 6.623302971885209, 6.633148083245318, 6.643112785320185, 6.650628657583503, 6.653405946463306, 6.656033694252864, 6.666125168099578, 6.673679765922766 ]
[ 7.254370593084785, 7.244379487388386, 7.230662494359441, 7.21629374440241, 7.200185822081238, 7.187320539057958, 7.172506315917677, 7.160466660328855, 7.149843319562747, 7.140034474266746, 7.126294478518743, 7.112533731500788, 7.0974569109045955, 7.083893365802602, 7.0717510167948365, 7.059618776629784, 7.050433122504207, 7.041395766905551, 7.034626914572254, 7.026719131274143, 7.016903718389791, 7.008763340438279, 6.997169060663073, 6.984855205534967, 6.971791889808798, 6.957536558183968, 6.946071313806587, 6.938380421865472, 6.932295496221089, 6.9269435084242765, 6.922968653185012, 6.918068728718144, 6.914423612808523, 6.9090410553506425, 6.906320466797929, 6.903740105617925, 6.901744979932867, 6.896516644789145, 6.88950273688291, 6.882590095247609, 6.876881305081358, 6.869651441091414, 6.86452086650355, 6.85982674200536, 6.854955474939961, 6.848228250423115, 6.837913826123263, 6.828487266432607, 6.818287790035611, 6.806926556995867, 6.796174863493816, 6.785347864850535, 6.777547871981732, 6.770909749238404, 6.764057511063765, 6.757457108147657, 6.748487666064777, 6.73965452554014, 6.730567127687418, 6.718735285670602, 6.706267245145516, 6.691544775950294, 6.677620877686264, 6.664204109901913, 6.650272032607656, 6.635805408368002, 6.621762760651842, 6.608065944800148, 6.594933155965653, 6.583711845796531, 6.575648108250491, 6.567363822241318, 6.5589061239975965, 6.552109067621312, 6.548166570341499, 6.543573716463143, 6.542620830308911, 6.540606196074334, 6.534164004952497, 6.527948814267274, 6.525257891815658, 6.5232619330929476, 6.522073258763573, 6.522019192520147, 6.522127317182207, 6.522451621040427, 6.522991898760014, 6.521965123353403, 6.52336991857911, 6.522937882162536, 6.520341741454995, 6.5192038055172885, 6.519095364271834, 6.519312239920124, 6.521099648297296, 6.522667765197868, 6.522235425253328, 6.525688912628027, 6.527948799647259, 6.528002546256308, 6.528969457500461, 6.533095162318516, 6.537949154361312, 6.541720040037226, 6.543785333965415, 6.546743449095832, 6.544525685903235, 6.544525685903235, 6.54653244715626, 6.551846707971306, 6.552109058107295, 6.552476236509942, 6.55294811822133, 6.5541006787335725, 6.554467121971906, 6.553524569277188, 6.553000542645143, 6.555774760868657, 6.55718509161178, 6.562495114049409, 6.572928553098565, 6.582287560597589, 6.591811925477333, 6.600546918915516, 6.607668995864182, 6.614001262867776, 6.624206435182472, 6.632857765785889 ]
[ 7.320367381925207, 7.317425530844618, 7.31300175541436, 7.309250312317715, 7.302636078171057, 7.295030232594151, 7.287313507631776, 7.281241669491772, 7.274445483349235, 7.267668669487646, 7.259583071607165, 7.249771577186903, 7.240005908814407, 7.231053409752749, 7.221710421759819, 7.212894878188866, 7.203679053858086, 7.193817390004652, 7.186208918886955, 7.177810861083258, 7.168900564899629, 7.162141867786038, 7.155047750397292, 7.148229705983442, 7.141420636110418, 7.1356116607776, 7.131168084710789, 7.125732515846377, 7.118221853226335, 7.109986384098934, 7.1023356619934646, 7.0944753121694895, 7.084992186383568, 7.074421799321183, 7.064009131305086, 7.055549052138559, 7.046261753877562, 7.037175190205378, 7.02812136236315, 7.019574207620348, 7.009343686677722, 6.9984485079618475, 6.987756010390067, 6.978122700897212, 6.969216814802053, 6.95949888854592, 6.949808438507635, 6.940597100453174, 6.932296306100271, 6.922849325216938, 6.912617121051044, 6.9032819786764215, 6.893375571440958, 6.8835931806858355, 6.873309225644052, 6.862492482081553, 6.852151484917939, 6.843945869755642, 6.836509501965394, 6.828248470327956, 6.820476437136062, 6.811207222991795, 6.803015370707704, 6.7940970825923195, 6.786469060590188, 6.778719668026484, 6.771520786749647, 6.7626559127017325, 6.7530253617070315, 6.744275682309026, 6.737564758721907, 6.729886631256524, 6.723343386958989, 6.717757769295529, 6.713280101233036, 6.707458190016682, 6.70112769961226, 6.69487059383997, 6.686282928350488, 6.677134872603971, 6.669862957718669, 6.662866566498902, 6.657946884634026, 6.654187880382781, 6.650390918138329, 6.646841984348607, 6.642082404094706, 6.63672174945951, 6.632325286764827, 6.625621026655794, 6.617619320435287, 6.609082381417398, 6.601496129540514, 6.5943800893799525, 6.587770080140328, 6.580835749948015, 6.5732367935455125, 6.567725435910271, 6.562001735980966, 6.556245086627693, 6.5525811202065185, 6.5503762777294, 6.548482537496881, 6.546928045255363, 6.5459783515555605, 6.545159838679583, 6.543573711665358, 6.542567861287621, 6.540367348227811, 6.53996914808601, 6.538773595395615, 6.537975765448321, 6.537629840878263, 6.538188582829772, 6.538427946752155, 6.538108781317695, 6.538108781317695, 6.539012821754651, 6.540420431526897, 6.542912082178916, 6.546980779049359, 6.551243045614846, 6.556114461586378, 6.56075423684021, 6.565320811199219, 6.569376877783005, 6.5745201283401045, 6.580708298092545 ]
[ -33.71200013924363, -29.945207400444275, -33.84507777250647, -28.61459112840231, -36.87347205635544, -37.02314899323514, -38.33227979658392, -30.64020518683975, -17.78050168190842, -5.97529648525051, -6.415846406115776, -4.922120686485584, -9.602846407832942, -10.144326108143133, -6.913799392497964, 2.0464664668971864, 16.657398271132053, 25.13803515813038, 41.5209148125374, 49.51608942802423, 48.20293813744351, 46.08198722834848, 34.1704544129056, 20.32878182788113, 11.446391866202987, 10.4756110183082, 15.194506876450589, 16.72243380592394, 16.272881969430543, 24.423821869984067, 27.347445504109956, 30.15742546334924, 27.04958120579161, 22.44528470230547, 14.981789947531723, 12.417682703431808, 8.385317794023976, -1.3017875890870556, -8.532593983862498, -10.306243996060289, -15.440425063561904, -22.939638269165542, -25.422965197800522, -23.02589962336441, -18.769177001051105, -16.0609885215205, -17.94783738848082, -15.255228042236553, -3.46430890292163, -0.23505731507502503, 0.13368166682445803, 1.3643938797535213, 4.193849485858436, 5.052205159648651, 5.463190652144021, 11.471858066380989, 12.765129742464381, 12.835926190549515, 10.98143094132115, 9.963076416946564, 6.26190246688229, -0.4894691895751322, -4.856220337702467, -6.362243197430061, -11.190029593838773, -11.486872755777227, -10.731999781055038, -14.541304449765263, -14.925677244090934, -5.930237122247405, 4.826394717582389, 6.117784837554609, 7.588510728335493, 15.552391561010381, 29.10383150094094, 33.415778801272424, 39.51717375380089, 41.12198533696676, 37.19682067323929, 28.659688599133943, 28.87517307488963, 29.71355221775493, 32.23832899241872, 33.64356150254663, 32.507588811574365, 35.81713350585106, 33.77514548096977, 25.59370647334838, 23.225139421164876, 15.421556734849062, 0.5031787110160284, -10.210945414196821, -14.889709032481498, -16.210239917641587, -17.290426980840742, -16.4347734047835, -20.84830064479244, -18.150568391360988, -18.27465109574545, -15.614781572443487, -6.809388071591474, 1.3196668113196104, 8.454903234852821, 16.263086399571215, 24.32820005919022, 27.008624651840304, 17.806882444036226, 16.098097314774638, 16.041835848777964, 19.239945631253068, 13.14598754524162, 10.526331418430988, 11.605261726442553, 14.497102828221692, 12.710035713742823, 12.70025577521498, 10.538426278162412, 12.043790453041197, 12.503744470212311, 17.323338190552235, 24.020284673542832, 22.61997931823533, 22.359943338020187, 19.398933596796226, 10.492339596139892, 2.2435316947997066, 1.7317526876995686, 0.743244131634853 ]
000002.SZ
[ 6.758482001930886, 6.746891332185864, 6.6964157848528405, 6.646125934394862, 6.615578051777058, 6.6051845180366024, 6.579483962699335, 6.591660700373678, 6.5748791685412735, 6.567157122447363, 6.6051845180366024, 6.6345984032428955 ]
[ "2008-12-18", "2008-12-19", "2008-12-22", "2008-12-23", "2008-12-24", "2008-12-25", "2008-12-26", "2008-12-29", "2008-12-30", "2008-12-31", "2009-01-05", "2009-01-06" ]
[ "2008-12-08", "2008-12-09", "2008-12-10", "2008-12-11", "2008-12-12", "2008-12-15", "2008-12-16", "2008-12-17", "2008-12-18", "2008-12-19", "2008-12-22", "2008-12-23", "2008-12-24", "2008-12-25", "2008-12-26", "2008-12-29", "2008-12-30", "2008-12-31", "2009-01-05", "2009-01-06", "2009-01-07", "2009-01-08", "2009-01-09", "2009-01-12", "2009-01-13", "2009-01-14", "2009-01-15", "2009-01-16", "2009-01-19", "2009-01-20", "2009-01-21", "2009-01-22", "2009-01-23", "2009-02-02", "2009-02-03", "2009-02-04", "2009-02-05", "2009-02-06", "2009-02-09", "2009-02-10", "2009-02-11", "2009-02-12", "2009-02-13", "2009-02-16", "2009-02-17", "2009-02-18", "2009-02-19", "2009-02-20", "2009-02-23", "2009-02-24", "2009-02-25", "2009-02-26", "2009-02-27", "2009-03-02", "2009-03-03", "2009-03-04", "2009-03-05", "2009-03-06", "2009-03-09", "2009-03-10", "2009-03-11", "2009-03-12", "2009-03-13", "2009-03-16", "2009-03-17", "2009-03-18", "2009-03-19", "2009-03-20", "2009-03-23", "2009-03-24", "2009-03-25", "2009-03-26", "2009-03-27", "2009-03-30", "2009-03-31", "2009-04-01", "2009-04-02", "2009-04-03", "2009-04-07", "2009-04-08", "2009-04-09", "2009-04-13", "2009-04-14", "2009-04-15", "2009-04-16", "2009-04-17", "2009-04-20", "2009-04-21", "2009-04-22", "2009-04-23", "2009-04-24", "2009-04-27", "2009-04-28", "2009-04-29", "2009-04-30", "2009-05-04", "2009-05-05", "2009-05-06", "2009-05-07", "2009-05-08", "2009-05-11", "2009-05-12", "2009-05-13", "2009-05-14", "2009-05-15", "2009-05-18", "2009-05-19", "2009-05-20", "2009-05-21", "2009-05-22", "2009-05-25", "2009-05-26", "2009-05-27", "2009-06-01", "2009-06-02", "2009-06-03", "2009-06-04", "2009-06-05", "2009-06-08", "2009-06-09", "2009-06-10", "2009-06-11", "2009-06-12", "2009-06-15", "2009-06-16", "2009-06-17", "2009-06-18", "2009-06-19" ]
[ 6.769939751112658, 6.733853337539459, 6.754633353139324, 6.74429732049932, 6.692320315017422, 6.677158017661692, 6.728590215218326, 6.728590215218326, 6.758482001930886, 6.746891332185864, 6.6964157848528405, 6.646125934394862, 6.615578051777058, 6.6051845180366024, 6.579483962699335, 6.591660700373678, 6.5748791685412735, 6.567157122447363, 6.6051845180366024, 6.6345984032428955, 6.628784486248227, 6.6345984032428955, 6.633148024024702, 6.621469165060039, 6.585590796533966, 6.633148024024702, 6.6273256439138155, 6.637492735063092, 6.651840183844541, 6.637492735063092, 6.663171775686952, 6.667388251500204, 6.654685110290688, 6.650414744425603, 6.6617622810280945, 6.685456870434148, 6.685456870434148, 6.759761523006789, 6.769939751112658, 6.7998671270972055, 6.782518533319518, 6.797407123479934, 6.849008274588351, 6.84431897684463, 6.792468886616581, 6.729908535261533, 6.746891332185864, 6.7494786323817095, 6.794941053318075, 6.761039524802889, 6.7272700351330705, 6.6757681129284965, 6.670189348345598, 6.705907479894149, 6.707256024378717, 6.769939751112658, 6.773730050154872, 6.792468886616581, 6.768673080528724, 6.758482001930886, 6.74429732049932, 6.761039524802889, 6.745595226256859, 6.768673080528724, 6.826535462120664, 6.815711478747025, 6.820536644152448, 6.798637937505266, 6.83130869748895, 6.830117468889552, 6.807211145909889, 6.83130869748895, 6.822940469588743, 6.80964717864613, 6.816919981938623, 6.8407874628287155, 6.857162055277385, 6.86294576151556, 6.853675685413102, 6.805990845219755, 6.830117468889552, 6.8431431551359525, 6.873272937991333, 6.853675685413102, 6.838426208129369, 6.834873785165508, 6.847837956970211, 6.830117468889552, 6.801094918892454, 6.805990845219755, 6.792468886616581, 6.782518533319518, 6.780015425826547, 6.819332506442234, 6.8407874628287155, 6.877828713123843, 6.9047361259228195, 6.9179232099210655, 6.913546775841417, 6.989532665844762, 6.985459377316208, 7.050635484950775, 7.04102926348003, 7.045843909107419, 7.045843909107419, 7.0205506971274785, 7.030354697224099, 7.017590637579369, 6.980344276649438, 6.970034906990577, 7.0016540996511845, 6.971070677410005, 6.979318072056613, 7.021535469488183, 7.027423558670947, 7.086319954192384, 7.08816333954265, 7.072385682748351, 7.118305141649272, 7.137861256259617, 7.125460790926383, 7.095607844838932, 7.102015123326701, 7.115608445903074, 7.090082919090921, 7.182619173485576, 7.185980551524316, 7.2246525995218605 ]
[ 6.722857005302731, 6.7429977672965205, 6.752918063543227, 6.74429732049932, 6.73078657010104, 6.705007357208091, 6.699589745031938, 6.711738367479104, 6.738653751252323, 6.744730142952079, 6.734290703076805, 6.697323670800144, 6.653263680264846, 6.6224475854603835, 6.600196976525563, 6.592164832249672, 6.5820330335985044, 6.577951386120849, 6.5825420412868425, 6.602693856724151, 6.622936481222001, 6.632664184218406, 6.632180022378614, 6.629755778767108, 6.613606654488925, 6.613606654488925, 6.615578051777058, 6.632664140330052, 6.6389367873959255, 6.642298126463659, 6.650890073602803, 6.65610460846386, 6.661762323657781, 6.657522051706999, 6.655631666256929, 6.665984734043592, 6.677620890273956, 6.710843520965359, 6.739088983283683, 6.776668096839999, 6.784183797551501, 6.7932935840620825, 6.810052626161939, 6.830514738789786, 6.828924927774088, 6.789990555658082, 6.756773268061317, 6.742130433076555, 6.764015038663276, 6.768673118836008, 6.761465124121686, 6.721972017396001, 6.691407831748275, 6.6840784605062655, 6.694597660197579, 6.728150348814321, 6.750769835004937, 6.778761499610913, 6.778343161909037, 6.773309601860225, 6.7572007253352275, 6.754633353139324, 6.750339658364923, 6.758481963231212, 6.780850491356273, 6.803953806643715, 6.820937665037418, 6.81167273765009, 6.816919981938623, 6.820135389613671, 6.822940433304893, 6.822940433304893, 6.820536607781274, 6.8213385251691, 6.816517309795179, 6.8225402149286785, 6.838426172403073, 6.853675720598722, 6.857935144575419, 6.841180410340072, 6.830117468889552, 6.826535389813376, 6.849008274588351, 6.85677530392601, 6.85522673075453, 6.842358540792752, 6.840394289536811, 6.837637811087914, 6.826535389813376, 6.812481755172639, 6.799867164227977, 6.793705715238032, 6.785015428592642, 6.794117676631844, 6.813694165436326, 6.846275506211662, 6.874793802538617, 6.900301568975902, 6.912083731036289, 6.940945763465008, 6.963450216907866, 7.008989874726402, 7.026118116891075, 7.045843909107419, 7.044241601497934, 7.037483720378922, 7.032304027352085, 7.022846903445932, 7.009654099882459, 6.989532696560664, 6.984097919071203, 6.981027828457967, 6.984097919071203, 6.990886811321308, 7.009654099882459, 7.045523612250188, 7.067697469871893, 7.082314424957114, 7.093133243532961, 7.109892344252925, 7.127241724563006, 7.119800106692569, 7.107777118528265, 7.104445280165145, 7.10262321641636, 7.1302029081987275, 7.153870939278596, 7.197933433627199 ]
[ 6.693960516244674, 6.7142397022742895, 6.73148837174879, 6.74559517921492, 6.739350047385468, 6.720909061331362, 6.719844958099064, 6.714507342113911, 6.717446565606755, 6.728326318594498, 6.732014405914266, 6.716111605966875, 6.694233613499825, 6.663453410839822, 6.629367348541349, 6.607867499026272, 6.59347444171893, 6.583762686653784, 6.583762686653784, 6.594983420410353, 6.602494346430079, 6.614395706652775, 6.6273256439138155, 6.630532186877322, 6.62088157304742, 6.621762738467134, 6.620293662228213, 6.621175372255839, 6.627325617439848, 6.637492735063092, 6.643543765400086, 6.651555258464616, 6.654969196921249, 6.654685161809633, 6.659503077295838, 6.664016494342561, 6.66766870181145, 6.689306166527087, 6.713436376990008, 6.741175574510167, 6.760272919736547, 6.782018390134096, 6.800112828356675, 6.814985719068184, 6.813532595639122, 6.803545900511594, 6.793705722710082, 6.7734777795176875, 6.76308082093643, 6.756687754675793, 6.756174544015849, 6.742477464906801, 6.72700581380434, 6.70860285036935, 6.697505149120668, 6.706447091476216, 6.726212706700948, 6.750511751227799, 6.76282589534995, 6.772720699996018, 6.7676586796155735, 6.765118027865841, 6.755661093120874, 6.755661093120874, 6.769686568280793, 6.784017418497007, 6.795928233649269, 6.806235068791652, 6.8186093709557145, 6.819332506442234, 6.817644339672075, 6.81981431369552, 6.824619704991397, 6.820295888922364, 6.817644339672075, 6.824379996110032, 6.829640644713239, 6.837716689494082, 6.846431850557229, 6.844318912915131, 6.842201501312688, 6.839371314930563, 6.841494721323734, 6.841494721323734, 6.84783799944016, 6.848774341825643, 6.849709787098894, 6.841023249863973, 6.8305941522302165, 6.824140186266131, 6.815711478747025, 6.802566215292249, 6.792468864172686, 6.796174859767003, 6.803301085823301, 6.820777254163589, 6.845493332480906, 6.872816175442525, 6.8913729382316005, 6.921410520348886, 6.9429352431402425, 6.972725588135844, 6.997226609470284, 7.022912452299872, 7.034055187338161, 7.040836187653999, 7.03677310075378, 7.032109265245382, 7.019170438236789, 7.004060799634008, 7.0002474555788545, 6.98831245736984, 6.98054939125699, 6.988922775382058, 7.0004485285185165, 7.01798583074005, 7.041415250839996, 7.0595819231866095, 7.078955724827298, 7.1008937052676036, 7.108730797072059, 7.11019376008102, 7.115968452850453, 7.11542843443947, 7.10583994263545, 7.117766351536699, 7.136099157127182, 7.161006840918656 ]
[ 6.623302971885209, 6.633148083245318, 6.643112785320185, 6.650628657583503, 6.653405946463306, 6.656033694252864, 6.666125168099578, 6.673679765922766, 6.68186913895735, 6.687383351916422, 6.69368733199997, 6.696552075884796, 6.696347721938159, 6.694233625880128, 6.692251873533105, 6.6898548584038044, 6.687314609090695, 6.682629144898867, 6.679447070003998, 6.674933330212521, 6.66766870181145, 6.662608248147243, 6.656317359505079, 6.649986651380394, 6.6446922229166585, 6.642465927616154, 6.6372037047760335, 6.6324221238203, 6.62666848975765, 6.6208080964326115, 6.619043262987216, 6.620146650499948, 6.622129683863925, 6.624401665222381, 6.628492841713948, 6.63322063902499, 6.638720329887613, 6.648558474811664, 6.657097021088633, 6.665844252666695, 6.673819108814794, 6.682283738753279, 6.6936873134193675, 6.705232433237004, 6.715376622675444, 6.720044542611372, 6.725815893151556, 6.731225232966616, 6.738305373904581, 6.744232380970708, 6.747279877704602, 6.747668248842094, 6.7483798798819175, 6.7509633599849534, 6.753089719126903, 6.757200719522834, 6.7614863935460425, 6.763144559513962, 6.763080832493063, 6.760975640326845, 6.75905797161915, 6.757200725335228, 6.751801562995001, 6.747797678244207, 6.749607868690919, 6.75399044970498, 6.757777485541438, 6.760272931325675, 6.762188273786438, 6.765753790444522, 6.769749864258624, 6.777380362298927, 6.784766013776103, 6.789804431121073, 6.795126228073901, 6.798699421729895, 6.8029337236146725, 6.806540192480971, 6.810802254447093, 6.813108356174253, 6.817282209971733, 6.821318480527005, 6.827611390356647, 6.831784770306713, 6.832379548177286, 6.833330459714592, 6.834695805423141, 6.836236999907554, 6.834755122973451, 6.833568038302133, 6.832855111586146, 6.830475008097614, 6.828387760400469, 6.8288652309078754, 6.830057908021729, 6.831963236500752, 6.834458483889171, 6.837361762764445, 6.840492581309457, 6.8501771764969925, 6.858379429332444, 6.86967052438356, 6.878794154995355, 6.889072090080929, 6.8999681830981165, 6.909481528156309, 6.918850691602628, 6.9282409425637566, 6.936847773490001, 6.944637389542481, 6.954579302038454, 6.963276377597211, 6.972415497401793, 6.981983965635284, 6.9908529754218485, 7.001151933710002, 7.010251545090768, 7.017837665042663, 7.028021854764754, 7.03568525102604, 7.042805547530398, 7.045120891581606, 7.04824735474503, 7.0518449865356905, 7.054090539253329, 7.062561439649169, 7.07068099248208, 7.081530099589569 ]
[ 6.572928553098565, 6.582287560597589, 6.591811925477333, 6.600546918915516, 6.607668995864182, 6.614001262867776, 6.624206435182472, 6.632857765785889, 6.643543791448158, 6.653168870751141, 6.658890329705149, 6.662232375966947, 6.6639695870790545, 6.664204114154486, 6.662373344325041, 6.661339121703256, 6.662983974842962, 6.6627491614035605, 6.663077883930965, 6.662983974842962, 6.665047961592134, 6.666639944104065, 6.667060926108039, 6.666125165977372, 6.664954233089485, 6.664626122632342, 6.664532358832339, 6.663547297132764, 6.662890048418885, 6.659927082441649, 6.656151890384791, 6.653832529128999, 6.65031958679118, 6.647032853958329, 6.645982630808542, 6.646269165493853, 6.644740041010697, 6.645887102442678, 6.646316910407387, 6.648320249114897, 6.6514602696016825, 6.6568608210727565, 6.66523537100551, 6.6736797532853664, 6.680854879543018, 6.685364985564618, 6.6909513356536925, 6.69682446434663, 6.703159613857254, 6.707345887154995, 6.7105301009018, 6.711827783776198, 6.712989796710529, 6.715666219061006, 6.719445597100313, 6.723917897906827, 6.728678133389652, 6.73376586527353, 6.7375647468666, 6.741436086643688, 6.744037544930727, 6.747064050769352, 6.749952298171648, 6.753733180332409, 6.759164609168139, 6.763463126014211, 6.767912380163427, 6.769222194917894, 6.771331188443053, 6.772384019602228, 6.773225487170591, 6.774402354240798, 6.773477790954789, 6.772257737610457, 6.773099311403026, 6.7768357524637715, 6.780600029768074, 6.784474954634443, 6.786510556094257, 6.78800346279861, 6.791395679759255, 6.7967911926062365, 6.803382689978846, 6.808186278595169, 6.812400908534753, 6.814541934947018, 6.817000471363574, 6.818247577857401, 6.819292343536546, 6.820817342932019, 6.8223400238756255, 6.823020472275134, 6.824100234112164, 6.825737648821245, 6.8262163842454155, 6.828328065741923, 6.831229322782829, 6.835308617881571, 6.838150313060745, 6.843848782075168, 6.850099290784361, 6.858089715262301, 6.86590180475288, 6.874261750950038, 6.8823261588199705, 6.888603784253129, 6.8946932779341505, 6.900079320715055, 6.9043673664821466, 6.90973838466093, 6.915482060372528, 6.919704702726167, 6.923258261004556, 6.92892502363496, 6.935239623580149, 6.943822142565923, 6.952015149229773, 6.9600717991955445, 6.970629979237083, 6.981696118836701, 6.992537601530354, 7.002421939651219, 7.012508616344524, 7.0219395148680155, 7.029782356678774, 7.039934209525323, 7.049346671530048, 7.059784155089401 ]
[ 6.546980779049359, 6.551243045614846, 6.556114461586378, 6.56075423684021, 6.565320811199219, 6.569376877783005, 6.5745201283401045, 6.580708298092545, 6.587415641701631, 6.592542757588704, 6.596038340466192, 6.599746874791608, 6.602943202193589, 6.604836199576525, 6.604836199576525, 6.605681909010567, 6.605507851549932, 6.605383505918992, 6.606502060363261, 6.608958483991783, 6.610172062689709, 6.61118637536087, 6.611631356392287, 6.61168078850056, 6.611235827227897, 6.6106174974427825, 6.610320563735616, 6.611112191853629, 6.611433612486259, 6.612397252741966, 6.615405737490658, 6.618699743762036, 6.621493588421339, 6.624059979888823, 6.627009293942208, 6.630265360727161, 6.634525940791759, 6.639393654415898, 6.644931312201059, 6.6507474985716115, 6.6551822003616845, 6.659550205215763, 6.664602679318388, 6.668953157145054, 6.6716568072193985, 6.673424207165329, 6.6770654237209, 6.679931946637523, 6.683319553587143, 6.685410908238047, 6.688047587087015, 6.689489084833604, 6.690289020880717, 6.691202450643638, 6.692571032777153, 6.694711385242592, 6.697119493004191, 6.699272785537456, 6.700924274572083, 6.701511819474639, 6.701059893130941, 6.70153441125083, 6.701376264244385, 6.701805462523224, 6.704174036057151, 6.706581967229577, 6.7082214411264935, 6.709454887868528, 6.710776349816374, 6.712274879120317, 6.714195080578975, 6.717357595895897, 6.720820419251152, 6.724182956306555, 6.7280403479854485, 6.732145867257522, 6.736779957521123, 6.741609728295142, 6.745703256152751, 6.748487660201518, 6.751780072940963, 6.755211564516365, 6.759207255203158, 6.762995862592862, 6.767002950419777, 6.770256154834983, 6.773814090021612, 6.7768986013542225, 6.779263237945583, 6.781914181046355, 6.783954998464637, 6.785763260471754, 6.787713348317381, 6.7903833550577435, 6.7932523840274, 6.796421436252974, 6.800071897188102, 6.802811233995767, 6.805298746384637, 6.808754666567176, 6.812400904867925, 6.817121226201076, 6.820757192813274, 6.824559783157748, 6.829203307387003, 6.8342804678781075, 6.839272930727449, 6.843946754443313, 6.847174235799473, 6.850722204933887, 6.855362315267564, 6.860135226464975, 6.865115670059518, 6.870376775917374, 6.875705250110774, 6.881269757006528, 6.886784702098295, 6.891671847893516, 6.89782131851164, 6.904488495517409, 6.911055352743873, 6.91673893318299, 6.922735092571457, 6.928642780008247, 6.933170339487247, 6.939717871034404, 6.946223143110566, 6.9538318647256165 ]
[ 24.020284673542832, 22.61997931823533, 22.359943338020187, 19.398933596796226, 10.492339596139892, 2.2435316947997066, 1.7317526876995686, 0.743244131634853, 2.7436281720203795, 2.001820538156039, -4.506563404261854, -13.996336043597303, -22.71396961718643, -28.468176672507802, -33.4060745962774, -33.978236365015945, -34.38112406041063, -33.73384398093617, -28.162467399485465, -20.436454820155117, -15.09671810427221, -10.372061248923089, -6.9607783151025036, -5.5209847432950365, -7.632015654591877, -3.957792563014829, -1.9085652270000928, 0.5674675875763278, 3.602216947523935, 4.004584308043441, 6.668197290345648, 8.482827594828963, 7.961695025242672, 6.830325107977588, 6.908593281601657, 8.992085646039358, 9.809702323743249, 17.651444130193305, 22.687806346276524, 27.902301155711694, 27.542480709075768, 27.30472862516124, 31.45740290945976, 31.45662292551902, 23.291083495286514, 9.538408511025004, 1.7103950396271443, -3.5461042874056616, -2.1212115266675795, -5.446540299452678, -11.421726666871152, -20.407695086498677, -25.977210618649366, -24.831272220511096, -22.998804090422983, -14.163761115014715, -7.704880748964747, -1.3671930558355214, -0.22056270501817465, -0.8387713388148512, -2.9511346184298795, -2.5042040804960877, -3.989976445048928, -2.377244780779364, 5.180618791020446, 8.17397636539177, 9.960789096757583, 7.778176611610878, 9.538668801121993, 9.715202463842822, 6.33380456742141, 6.3749734363246375, 4.744030175411581, 1.5766603142161273, 0.0017297269025888795, 1.4781552059112215, 3.941757384670211, 5.619102662997143, 4.872967846318673, -1.8685923679421137, -3.5644725982462475, -3.267663339130145, 0.38147198259633797, -0.11324572625185425, -2.6159821937972865, -4.832519772896077, -4.771775121989542, -6.935836257060323, -11.631980694193729, -13.701115684760556, -16.09544265647027, -18.109112834581097, -18.892771969567377, -14.035375448864805, -7.835607279644609, 0.8690797334043818, 9.559392731682477, 16.074196565849167, 18.595040047007537, 29.136079226875996, 33.386987436446304, 43.249900903933614, 45.316643739560256, 44.39672844932845, 40.84804857474204, 32.084770245098454, 25.506845889689913, 17.34777727718685, 5.207522408522124, -5.0028969749538135, -7.685758292967591, -14.07893747625873, -17.081424361565425, -12.976370723409445, -9.669584478989975, 0.8683383297136373, 6.9383819184704265, 7.19949520535809, 13.253490694370171, 18.631217735843535, 18.169415289538577, 11.343224539727231, 6.516934369383776, 4.3137024301566385, -2.221056698291946, 7.686420844749733, 13.07876375605457, 21.40989760879806 ]
000002.SZ
[ 7.229483497655304, 7.221418937818574, 7.226265444871836, 7.230286359131358, 7.24145968870202, 7.264214719701719, 7.253294146349022, 7.287221868842862, 7.299279259590846, 7.3666228190160465, 7.378457289303029, 7.353228226276027 ]
[ "2009-06-22", "2009-06-23", "2009-06-24", "2009-06-25", "2009-06-26", "2009-06-29", "2009-06-30", "2009-07-01", "2009-07-02", "2009-07-03", "2009-07-06", "2009-07-07" ]
[ "2009-04-02", "2009-04-03", "2009-04-07", "2009-04-08", "2009-04-09", "2009-04-13", "2009-04-14", "2009-04-15", "2009-04-16", "2009-04-17", "2009-04-20", "2009-04-21", "2009-04-22", "2009-04-23", "2009-04-24", "2009-04-27", "2009-04-28", "2009-04-29", "2009-04-30", "2009-05-04", "2009-05-05", "2009-05-06", "2009-05-07", "2009-05-08", "2009-05-11", "2009-05-12", "2009-05-13", "2009-05-14", "2009-05-15", "2009-05-18", "2009-05-19", "2009-05-20", "2009-05-21", "2009-05-22", "2009-05-25", "2009-05-26", "2009-05-27", "2009-06-01", "2009-06-02", "2009-06-03", "2009-06-04", "2009-06-05", "2009-06-08", "2009-06-09", "2009-06-10", "2009-06-11", "2009-06-12", "2009-06-15", "2009-06-16", "2009-06-17", "2009-06-18", "2009-06-19", "2009-06-22", "2009-06-23", "2009-06-24", "2009-06-25", "2009-06-26", "2009-06-29", "2009-06-30", "2009-07-01", "2009-07-02", "2009-07-03", "2009-07-06", "2009-07-07", "2009-07-08", "2009-07-09", "2009-07-10", "2009-07-13", "2009-07-14", "2009-07-15", "2009-07-16", "2009-07-17", "2009-07-20", "2009-07-21", "2009-07-22", "2009-07-23", "2009-07-24", "2009-07-27", "2009-07-28", "2009-07-29", "2009-07-30", "2009-07-31", "2009-08-03", "2009-08-04", "2009-08-05", "2009-08-06", "2009-08-07", "2009-08-10", "2009-08-11", "2009-08-12", "2009-08-13", "2009-08-14", "2009-08-17", "2009-08-18", "2009-08-19", "2009-08-20", "2009-08-21", "2009-08-24", "2009-08-25", "2009-08-26", "2009-08-27", "2009-08-28", "2009-08-31", "2009-09-01", "2009-09-02", "2009-09-03", "2009-09-04", "2009-09-07", "2009-09-08", "2009-09-09", "2009-09-10", "2009-09-11", "2009-09-14", "2009-09-16", "2009-09-17", "2009-09-18", "2009-09-21", "2009-09-22", "2009-09-23", "2009-09-24", "2009-09-25", "2009-09-28", "2009-09-29", "2009-09-30", "2009-10-09", "2009-10-12", "2009-10-13", "2009-10-14" ]
[ 6.857162055277385, 6.86294576151556, 6.853675685413102, 6.805990845219755, 6.830117468889552, 6.8431431551359525, 6.873272937991333, 6.853675685413102, 6.838426208129369, 6.834873785165508, 6.847837956970211, 6.830117468889552, 6.801094918892454, 6.805990845219755, 6.792468886616581, 6.782518533319518, 6.780015425826547, 6.819332506442234, 6.8407874628287155, 6.877828713123843, 6.9047361259228195, 6.9179232099210655, 6.913546775841417, 6.989532665844762, 6.985459377316208, 7.050635484950775, 7.04102926348003, 7.045843909107419, 7.045843909107419, 7.0205506971274785, 7.030354697224099, 7.017590637579369, 6.980344276649438, 6.970034906990577, 7.0016540996511845, 6.971070677410005, 6.979318072056613, 7.021535469488183, 7.027423558670947, 7.086319954192384, 7.08816333954265, 7.072385682748351, 7.118305141649272, 7.137861256259617, 7.125460790926383, 7.095607844838932, 7.102015123326701, 7.115608445903074, 7.090082919090921, 7.182619173485576, 7.185980551524316, 7.2246525995218605, 7.229483497655304, 7.221418937818574, 7.226265444871836, 7.230286359131358, 7.24145968870202, 7.264214719701719, 7.253294146349022, 7.287221868842862, 7.299279259590846, 7.3666228190160465, 7.378457289303029, 7.353228226276027, 7.376379019118651, 7.364519781459247, 7.365922318882169, 7.349673299054346, 7.377765033209115, 7.365221264415323, 7.358183937515966, 7.35180775869952, 7.343958946219372, 7.341089542617736, 7.346105689225965, 7.376379019118651, 7.362412311812994, 7.358889941185278, 7.3638178060793855, 7.287979704336912, 7.264990186112214, 7.300028015832293, 7.291005452519144, 7.296278480029309, 7.284184633368361, 7.294774774632856, 7.253294146349022, 7.236686438737064, 7.246999883323799, 7.236686438737064, 7.256426518560342, 7.25486155892364, 7.150109910113792, 7.1630690547562965, 7.105658147542957, 7.130794104812824, 7.136099204878214, 7.135216933853443, 7.0770716335512125, 7.101102331007097, 7.0780066162124475, 7.033087437064046, 6.948472564020546, 6.999287056880501, 7.017323599399477, 7.103838294387092, 7.120994503984953, 7.116508179798939, 7.144004336759627, 7.138741198382045, 7.133450132954154, 7.155313706760635, 7.188494153122107, 7.184301274862071, 7.186819095724579, 7.137861256259617, 7.126351627422018, 7.097442641500859, 7.063888734666663, 7.0928491560093265, 7.07238339258645, 7.04087713775912, 7.043782778737616, 7.051489928392159, 7.102015123326701, 7.091927954731056, 7.105658147542957, 7.143129094777959 ]
[ 6.838426172403073, 6.853675720598722, 6.857935144575419, 6.841180410340072, 6.830117468889552, 6.826535389813376, 6.849008274588351, 6.85677530392601, 6.85522673075453, 6.842358540792752, 6.840394289536811, 6.837637811087914, 6.826535389813376, 6.812481755172639, 6.799867164227977, 6.793705715238032, 6.785015428592642, 6.794117676631844, 6.813694165436326, 6.846275506211662, 6.874793802538617, 6.900301568975902, 6.912083731036289, 6.940945763465008, 6.963450216907866, 7.008989874726402, 7.026118116891075, 7.045843909107419, 7.044241601497934, 7.037483720378922, 7.032304027352085, 7.022846903445932, 7.009654099882459, 6.989532696560664, 6.984097919071203, 6.981027828457967, 6.984097919071203, 6.990886811321308, 7.009654099882459, 7.045523612250188, 7.067697469871893, 7.082314424957114, 7.093133243532961, 7.109892344252925, 7.127241724563006, 7.119800106692569, 7.107777118528265, 7.104445280165145, 7.10262321641636, 7.1302029081987275, 7.153870939278596, 7.197933433627199, 7.21356089829456, 7.225190503720308, 7.225728118733374, 7.225996817892527, 7.232691179613442, 7.245420089918117, 7.253032683699997, 7.268343748413811, 7.2801206288348785, 7.318322747880002, 7.348723150216509, 7.366155873453309, 7.369420048881759, 7.364753684896949, 7.368954386934141, 7.360065443833003, 7.3645198025702285, 7.364285844413848, 7.367089567699188, 7.3584193274591, 7.351333799378008, 7.345629018989692, 7.343720170418465, 7.354646657665667, 7.361708833789923, 7.365922318882169, 7.361708833789923, 7.337491122084947, 7.306494127551423, 7.2844380775224975, 7.285451257983554, 7.295777496091823, 7.2905017737696225, 7.291760427176818, 7.277572207499495, 7.261884612268306, 7.245683574083134, 7.24013608567865, 7.246736769552718, 7.2493648918966525, 7.221688821545043, 7.190444834535501, 7.1399131720932765, 7.133450159552873, 7.124271719425742, 7.134039440081183, 7.116508179798939, 7.104748648634758, 7.085455451388017, 7.07112943433667, 7.0212879018258, 6.994218591923211, 6.98878380826614, 7.04120044288907, 7.081737969427382, 7.113806681532138, 7.127241724563006, 7.133155402321492, 7.13874117192369, 7.142545121535279, 7.159342499681437, 7.176144842005492, 7.186539659112364, 7.16991252202217, 7.150689431376421, 7.120695997967363, 7.096219790247999, 7.084836797390399, 7.076447769443156, 7.068931280488967, 7.05244915529443, 7.045393315290861, 7.066097988533507, 7.082048276303486, 7.099883922046812, 7.113806681532138 ]
[ 6.829640644713239, 6.837716689494082, 6.846431850557229, 6.844318912915131, 6.842201501312688, 6.839371314930563, 6.841494721323734, 6.841494721323734, 6.84783799944016, 6.848774341825643, 6.849709787098894, 6.841023249863973, 6.8305941522302165, 6.824140186266131, 6.815711478747025, 6.802566215292249, 6.792468864172686, 6.796174859767003, 6.803301085823301, 6.820777254163589, 6.845493332480906, 6.872816175442525, 6.8913729382316005, 6.921410520348886, 6.9429352431402425, 6.972725588135844, 6.997226609470284, 7.022912452299872, 7.034055187338161, 7.040836187653999, 7.03677310075378, 7.032109265245382, 7.019170438236789, 7.004060799634008, 7.0002474555788545, 6.98831245736984, 6.98054939125699, 6.988922775382058, 7.0004485285185165, 7.01798583074005, 7.041415250839996, 7.0595819231866095, 7.078955724827298, 7.1008937052676036, 7.108730797072059, 7.11019376008102, 7.115968452850453, 7.11542843443947, 7.10583994263545, 7.117766351536699, 7.136099157127182, 7.161006840918656, 7.1837969490641145, 7.209034884537819, 7.217687290441862, 7.226426615513805, 7.229804719600249, 7.236845881108794, 7.243204192186499, 7.2554878225750405, 7.269321887199017, 7.294925233384643, 7.318126744543151, 7.337635302589819, 7.355213458831876, 7.367882547138874, 7.36774266270238, 7.361990284387695, 7.366902919640516, 7.364660130087064, 7.363396346157832, 7.360582217390691, 7.3594543345388646, 7.352091988028953, 7.348247756351031, 7.3519498898759315, 7.3540795137211505, 7.357053395953695, 7.3615680787800475, 7.350385283371239, 7.328510757948811, 7.315919075685634, 7.302121663486524, 7.288131202542331, 7.287373454528904, 7.293268723088703, 7.284032536037857, 7.273327433100438, 7.263438609434685, 7.25392142037141, 7.246052321061238, 7.246368279674786, 7.229804748586743, 7.2132888264699275, 7.187824481938165, 7.1622103170478795, 7.137332982672598, 7.134333947519624, 7.117227335853827, 7.116328297769799, 7.105839959041458, 7.085455440225438, 7.048991594803974, 7.033478388654923, 7.016131219672682, 7.021683480971666, 7.040100936400439, 7.07294712305885, 7.1014675644016965, 7.124925875665238, 7.1307941208145005, 7.137685206664757, 7.152194679436574, 7.160318484993243, 7.16991252202217, 7.1707646737698445, 7.165127009156894, 7.14714899034026, 7.123319427051717, 7.104020420591028, 7.0908213418959525, 7.073698269685883, 7.062940417857804, 7.060470580575339, 7.062370999232762, 7.06635015444055, 7.079314175572759, 7.099274176933035 ]
[ 6.8029337236146725, 6.806540192480971, 6.810802254447093, 6.813108356174253, 6.817282209971733, 6.821318480527005, 6.827611390356647, 6.831784770306713, 6.832379548177286, 6.833330459714592, 6.834695805423141, 6.836236999907554, 6.834755122973451, 6.833568038302133, 6.832855111586146, 6.830475008097614, 6.828387760400469, 6.8288652309078754, 6.830057908021729, 6.831963236500752, 6.834458483889171, 6.837361762764445, 6.840492581309457, 6.8501771764969925, 6.858379429332444, 6.86967052438356, 6.878794154995355, 6.889072090080929, 6.8999681830981165, 6.909481528156309, 6.918850691602628, 6.9282409425637566, 6.936847773490001, 6.944637389542481, 6.954579302038454, 6.963276377597211, 6.972415497401793, 6.981983965635284, 6.9908529754218485, 7.001151933710002, 7.010251545090768, 7.017837665042663, 7.028021854764754, 7.03568525102604, 7.042805547530398, 7.045120891581606, 7.04824735474503, 7.0518449865356905, 7.054090539253329, 7.062561439649169, 7.07068099248208, 7.081530099589569, 7.094233754637853, 7.1067759265910455, 7.118047492468565, 7.130739905668497, 7.143537504709633, 7.15561992248117, 7.166704406965445, 7.176918015991405, 7.187615209342198, 7.202743609359522, 7.216304665426486, 7.227352715819874, 7.240149307434114, 7.253411785780218, 7.2663071493918405, 7.277584960708467, 7.291307500562516, 7.300252573946457, 7.308598994888421, 7.314813410887181, 7.3203662213599054, 7.326107164736696, 7.3318515932464505, 7.33893203800828, 7.3447466345186845, 7.349317090988746, 7.354611211795986, 7.354646647005444, 7.353050760516831, 7.349780111026963, 7.34546214685094, 7.342668746340039, 7.3381037587207825, 7.334639178278003, 7.329128922635417, 7.323661241181629, 7.317170687702028, 7.310822868671836, 7.305737768662049, 7.300888460488038, 7.291647224120471, 7.283043308188461, 7.271596234121411, 7.259432140791778, 7.248143658923085, 7.236885759316349, 7.222632783016749, 7.213492879911952, 7.204474577414876, 7.19150218506311, 7.175353809209834, 7.160748778500307, 7.147410629143559, 7.137288949923728, 7.130306422857705, 7.123989113088697, 7.11843975737974, 7.113175284052545, 7.106475998111969, 7.1009653361465555, 7.10301830340256, 7.104157022238373, 7.108381708009999, 7.108744288776905, 7.108245702741775, 7.106339729292906, 7.1057035953125, 7.105294437660854, 7.1050215755945105, 7.105385376507997, 7.109650163909411, 7.112046781856894, 7.116058414041139, 7.115473448467709, 7.114707974932295, 7.116058414041139 ]
[ 6.780600029768074, 6.784474954634443, 6.786510556094257, 6.78800346279861, 6.791395679759255, 6.7967911926062365, 6.803382689978846, 6.808186278595169, 6.812400908534753, 6.814541934947018, 6.817000471363574, 6.818247577857401, 6.819292343536546, 6.820817342932019, 6.8223400238756255, 6.823020472275134, 6.824100234112164, 6.825737648821245, 6.8262163842454155, 6.828328065741923, 6.831229322782829, 6.835308617881571, 6.838150313060745, 6.843848782075168, 6.850099290784361, 6.858089715262301, 6.86590180475288, 6.874261750950038, 6.8823261588199705, 6.888603784253129, 6.8946932779341505, 6.900079320715055, 6.9043673664821466, 6.90973838466093, 6.915482060372528, 6.919704702726167, 6.923258261004556, 6.92892502363496, 6.935239623580149, 6.943822142565923, 6.952015149229773, 6.9600717991955445, 6.970629979237083, 6.981696118836701, 6.992537601530354, 7.002421939651219, 7.012508616344524, 7.0219395148680155, 7.029782356678774, 7.039934209525323, 7.049346671530048, 7.059784155089401, 7.070427181278976, 7.078418369751443, 7.086654516873117, 7.092962482179732, 7.099961177103264, 7.1076380368302345, 7.114836131779931, 7.124063861021026, 7.133385456078267, 7.145709969838407, 7.1594313611176625, 7.1722288327187345, 7.184924641025007, 7.1978167284699275, 7.2103820190068, 7.221043164003405, 7.232500575418768, 7.241722237155211, 7.250545339865479, 7.259497092349529, 7.266797337759315, 7.273378678136813, 7.2804514397531195, 7.289392848160236, 7.297579941618731, 7.305204247970607, 7.313632688748957, 7.316876333743466, 7.31927770665457, 7.321648909314761, 7.32357595155681, 7.325912684687379, 7.327710198672334, 7.329722493043288, 7.330085728748708, 7.329237973437959, 7.329044100281589, 7.327467482416391, 7.326107170221118, 7.322429935380981, 7.315206681988719, 7.309192514982574, 7.3007014759462665, 7.293268729889717, 7.285881552451793, 7.279000120262525, 7.2693990634278585, 7.260847256087824, 7.251829029323635, 7.241724211140079, 7.229590595182492, 7.218743305496607, 7.208077988383984, 7.198623991199905, 7.190166401854106, 7.181636671114788, 7.173713211814804, 7.1685191327060425, 7.16398423523709, 7.158825448174961, 7.155111876856399, 7.151037022199458, 7.1474978111314025, 7.141873185832141, 7.1374210529514395, 7.1326245963051855, 7.126351643494939, 7.121352523627748, 7.114918169014316, 7.107504922224071, 7.103990087702863, 7.100249606134183, 7.100127728129438, 7.098816612972635, 7.0977786973714245, 7.0980535454020295 ]
[ 6.736779957521123, 6.741609728295142, 6.745703256152751, 6.748487660201518, 6.751780072940963, 6.755211564516365, 6.759207255203158, 6.762995862592862, 6.767002950419777, 6.770256154834983, 6.773814090021612, 6.7768986013542225, 6.779263237945583, 6.781914181046355, 6.783954998464637, 6.785763260471754, 6.787713348317381, 6.7903833550577435, 6.7932523840274, 6.796421436252974, 6.800071897188102, 6.802811233995767, 6.805298746384637, 6.808754666567176, 6.812400904867925, 6.817121226201076, 6.820757192813274, 6.824559783157748, 6.829203307387003, 6.8342804678781075, 6.839272930727449, 6.843946754443313, 6.847174235799473, 6.850722204933887, 6.855362315267564, 6.860135226464975, 6.865115670059518, 6.870376775917374, 6.875705250110774, 6.881269757006528, 6.886784702098295, 6.891671847893516, 6.89782131851164, 6.904488495517409, 6.911055352743873, 6.91673893318299, 6.922735092571457, 6.928642780008247, 6.933170339487247, 6.939717871034404, 6.946223143110566, 6.9538318647256165, 6.961017708599732, 6.9679957266209644, 6.97535545222606, 6.982405958843386, 6.989763889924001, 6.997742561208954, 7.005323589108193, 7.013248053393389, 7.021144269018392, 7.030417563571555, 7.040009619856411, 7.049571650152246, 7.059250944518986, 7.068398004092027, 7.077089942173708, 7.085613008540288, 7.094875178903789, 7.103824470563406, 7.112379156223617, 7.120949767429042, 7.129638206710887, 7.138134750434794, 7.146820725518352, 7.156166302013788, 7.165168275357623, 7.173568390615315, 7.18174526872531, 7.187961907295587, 7.193392517184662, 7.199263796247426, 7.2049908052744955, 7.209802744559969, 7.214428319767199, 7.218333095744935, 7.221628561297968, 7.224563802943799, 7.227664815356327, 7.230928410132056, 7.234381853367469, 7.237968626701163, 7.240349203473445, 7.243053724599196, 7.24448765795387, 7.246681182660686, 7.248844139007968, 7.250441459478162, 7.251119997071786, 7.251330466718384, 7.251187390576871, 7.250650135638453, 7.2483669992022115, 7.246434073410718, 7.244919310781685, 7.245037939502123, 7.245314687512987, 7.245327864759017, 7.246118139152551, 7.245446446215017, 7.244642454504295, 7.2435474594175515, 7.2428872452230815, 7.242292679538482, 7.241658086493392, 7.240202289525396, 7.238386191813211, 7.235755624307723, 7.2328246336775255, 7.229711051395501, 7.226077439021334, 7.220730444675301, 7.21516460579159, 7.210168304948421, 7.205434923745448, 7.200761696916648, 7.19624645527111, 7.192613969439419 ]
[ 3.941757384670211, 5.619102662997143, 4.872967846318673, -1.8685923679421137, -3.5644725982462475, -3.267663339130145, 0.38147198259633797, -0.11324572625185425, -2.6159821937972865, -4.832519772896077, -4.771775121989542, -6.935836257060323, -11.631980694193729, -13.701115684760556, -16.09544265647027, -18.109112834581097, -18.892771969567377, -14.035375448864805, -7.835607279644609, 0.8690797334043818, 9.559392731682477, 16.074196565849167, 18.595040047007537, 29.136079226875996, 33.386987436446304, 43.249900903933614, 45.316643739560256, 44.39672844932845, 40.84804857474204, 32.084770245098454, 25.506845889689913, 17.34777727718685, 5.207522408522124, -5.0028969749538135, -7.685758292967591, -14.07893747625873, -17.081424361565425, -12.976370723409445, -9.669584478989975, 0.8683383297136373, 6.9383819184704265, 7.19949520535809, 13.253490694370171, 18.631217735843535, 18.169415289538577, 11.343224539727231, 6.516934369383776, 4.3137024301566385, -2.221056698291946, 7.686420844749733, 13.07876375605457, 21.40989760879806, 25.299044755384998, 23.879707860217025, 21.415888980424313, 18.236335398598698, 16.006116868452835, 16.572729446083002, 12.743578914668944, 14.53359745065248, 15.758729991778097, 27.41939341148236, 34.19878125180037, 29.98982245756514, 28.804189259473162, 22.43876782944011, 15.796379929384358, 5.756970405433094, 3.0113101739585204, -3.2283636630290573, -10.1921548324448, -17.080092588044806, -23.803346241614037, -29.026691728044028, -31.414279302499466, -26.736411334371297, -26.724112090396602, -27.454460298645984, -26.85232208016737, -41.08355842486762, -53.30694522089841, -52.76128479775258, -52.32322122853479, -49.16925059537138, -47.619032512366786, -42.803995591049656, -45.714400203780485, -48.54316451011014, -46.253386074978586, -44.447063512282675, -37.562999001666086, -31.59004343478565, -44.10739645851696, -47.37504725185234, -55.87989478853311, -53.94158908598266, -48.54772350031992, -42.150075845401375, -44.27234648375351, -38.79433668787961, -35.964036907288175, -37.97102376430125, -47.909471598785274, -43.520911335293164, -34.66750673626021, -13.07669406148409, 5.213064307585142, 17.06891853792871, 29.32301595007189, 35.88479477205195, 38.45295782201431, 42.679914614937545, 49.607666754782386, 51.529287736638906, 51.226380311051045, 40.9428022949903, 31.072005771110888, 19.219475742110006, 6.136665145625173, 2.43004240672569, -2.706510950011449, -10.019577769427016, -13.19931920450211, -12.884488667145071, -3.8609185771337025, 0.9642747231039692, 6.579910558232811, 16.200081464196813 ]
000002.SZ
[ 7.147497821622475, 7.15444831171239, 7.220608922476107, 7.226265444871836, 7.235888629247225, 7.221418937818574, 7.231088648911183, 7.231088648911183, 7.191001452365205, 7.186819095724579, 7.148369249913107, 7.150979066114538 ]
[ "2009-10-15", "2009-10-16", "2009-10-19", "2009-10-20", "2009-10-21", "2009-10-22", "2009-10-23", "2009-10-26", "2009-10-27", "2009-10-28", "2009-10-29", "2009-10-30" ]
[ "2009-07-16", "2009-07-17", "2009-07-20", "2009-07-21", "2009-07-22", "2009-07-23", "2009-07-24", "2009-07-27", "2009-07-28", "2009-07-29", "2009-07-30", "2009-07-31", "2009-08-03", "2009-08-04", "2009-08-05", "2009-08-06", "2009-08-07", "2009-08-10", "2009-08-11", "2009-08-12", "2009-08-13", "2009-08-14", "2009-08-17", "2009-08-18", "2009-08-19", "2009-08-20", "2009-08-21", "2009-08-24", "2009-08-25", "2009-08-26", "2009-08-27", "2009-08-28", "2009-08-31", "2009-09-01", "2009-09-02", "2009-09-03", "2009-09-04", "2009-09-07", "2009-09-08", "2009-09-09", "2009-09-10", "2009-09-11", "2009-09-14", "2009-09-16", "2009-09-17", "2009-09-18", "2009-09-21", "2009-09-22", "2009-09-23", "2009-09-24", "2009-09-25", "2009-09-28", "2009-09-29", "2009-09-30", "2009-10-09", "2009-10-12", "2009-10-13", "2009-10-14", "2009-10-15", "2009-10-16", "2009-10-19", "2009-10-20", "2009-10-21", "2009-10-22", "2009-10-23", "2009-10-26", "2009-10-27", "2009-10-28", "2009-10-29", "2009-10-30", "2009-11-02", "2009-11-03", "2009-11-04", "2009-11-05", "2009-11-06", "2009-11-09", "2009-11-10", "2009-11-11", "2009-11-12", "2009-11-13", "2009-11-16", "2009-11-17", "2009-11-18", "2009-11-19", "2009-11-20", "2009-11-23", "2009-11-24", "2009-11-25", "2009-11-26", "2009-11-27", "2009-11-30", "2009-12-01", "2009-12-02", "2009-12-03", "2009-12-04", "2009-12-07", "2009-12-08", "2009-12-09", "2009-12-10", "2009-12-11", "2009-12-14", "2009-12-15", "2009-12-16", "2009-12-17", "2009-12-18", "2009-12-21", "2009-12-22", "2009-12-23", "2009-12-24", "2009-12-25", "2009-12-28", "2009-12-29", "2009-12-30", "2009-12-31", "2010-01-04", "2010-01-05", "2010-01-06", "2010-01-07", "2010-01-08", "2010-01-11", "2010-01-12", "2010-01-13", "2010-01-14", "2010-01-15", "2010-01-18", "2010-01-19", "2010-01-20", "2010-01-21" ]
[ 7.358183937515966, 7.35180775869952, 7.343958946219372, 7.341089542617736, 7.346105689225965, 7.376379019118651, 7.362412311812994, 7.358889941185278, 7.3638178060793855, 7.287979704336912, 7.264990186112214, 7.300028015832293, 7.291005452519144, 7.296278480029309, 7.284184633368361, 7.294774774632856, 7.253294146349022, 7.236686438737064, 7.246999883323799, 7.236686438737064, 7.256426518560342, 7.25486155892364, 7.150109910113792, 7.1630690547562965, 7.105658147542957, 7.130794104812824, 7.136099204878214, 7.135216933853443, 7.0770716335512125, 7.101102331007097, 7.0780066162124475, 7.033087437064046, 6.948472564020546, 6.999287056880501, 7.017323599399477, 7.103838294387092, 7.120994503984953, 7.116508179798939, 7.144004336759627, 7.138741198382045, 7.133450132954154, 7.155313706760635, 7.188494153122107, 7.184301274862071, 7.186819095724579, 7.137861256259617, 7.126351627422018, 7.097442641500859, 7.063888734666663, 7.0928491560093265, 7.07238339258645, 7.04087713775912, 7.043782778737616, 7.051489928392159, 7.102015123326701, 7.091927954731056, 7.105658147542957, 7.143129094777959, 7.147497821622475, 7.15444831171239, 7.220608922476107, 7.226265444871836, 7.235888629247225, 7.221418937818574, 7.231088648911183, 7.231088648911183, 7.191001452365205, 7.186819095724579, 7.148369249913107, 7.150979066114538, 7.186819095724579, 7.187657012943364, 7.171616115334755, 7.173316811352278, 7.200968327347283, 7.195997344608467, 7.204268690112166, 7.191001452365205, 7.182619173485576, 7.176709474386728, 7.205914721595289, 7.207558122207052, 7.204268690112166, 7.214920148177994, 7.214104775807481, 7.208378847852025, 7.188494153122107, 7.200968327347283, 7.185141227801317, 7.1299072188121455, 7.152715193370836, 7.150109910113792, 7.171616115334755, 7.157042331302312, 7.190166409393742, 7.216548827695825, 7.205914721595289, 7.19516638972711, 7.185141227801317, 7.175014619912848, 7.175014619912848, 7.140498683897953, 7.136980618671999, 7.1299072188121455, 7.067673068446457, 7.079874047224827, 7.039906769980178, 7.042815140402863, 7.061991183749075, 7.05627691686666, 7.061991183749075, 7.054364853155407, 7.082668629318259, 7.088234473000902, 7.068616875862609, 7.045715076730576, 7.045715076730576, 7.037963117213348, 7.044749394455965, 7.028187868136227, 7.038935459672936, 7.014340024964126, 7.013343458722529, 7.024250908508985, 7.019307744887884, 7.016330003531706, 6.986055238182108, 6.990145260421113 ]
[ 7.367089567699188, 7.3584193274591, 7.351333799378008, 7.345629018989692, 7.343720170418465, 7.354646657665667, 7.361708833789923, 7.365922318882169, 7.361708833789923, 7.337491122084947, 7.306494127551423, 7.2844380775224975, 7.285451257983554, 7.295777496091823, 7.2905017737696225, 7.291760427176818, 7.277572207499495, 7.261884612268306, 7.245683574083134, 7.24013608567865, 7.246736769552718, 7.2493648918966525, 7.221688821545043, 7.190444834535501, 7.1399131720932765, 7.133450159552873, 7.124271719425742, 7.134039440081183, 7.116508179798939, 7.104748648634758, 7.085455451388017, 7.07112943433667, 7.0212879018258, 6.994218591923211, 6.98878380826614, 7.04120044288907, 7.081737969427382, 7.113806681532138, 7.127241724563006, 7.133155402321492, 7.13874117192369, 7.142545121535279, 7.159342499681437, 7.176144842005492, 7.186539659112364, 7.16991252202217, 7.150689431376421, 7.120695997967363, 7.096219790247999, 7.084836797390399, 7.076447769443156, 7.068931280488967, 7.05244915529443, 7.045393315290861, 7.066097988533507, 7.082048276303486, 7.099883922046812, 7.113806681532138, 7.132270582347482, 7.148369276117942, 7.17473183915974, 7.200968327347283, 7.227607571052159, 7.227875765745976, 7.229483497655304, 7.227875789948027, 7.217904000600048, 7.203169754204967, 7.1755798651330105, 7.162210296372175, 7.162210296372175, 7.1752972697063955, 7.18205786900534, 7.177555901993173, 7.18205786900534, 7.190166409393742, 7.200417231224064, 7.197104136575472, 7.192669524532588, 7.183460565206302, 7.188494127947923, 7.196827509715981, 7.205914746334722, 7.208925574973616, 7.211109573081962, 7.212472156744314, 7.203719360719172, 7.199314077212564, 7.191557785641026, 7.172466812098886, 7.156178405549775, 7.144295940248372, 7.158193089812882, 7.159629665272105, 7.173033550015728, 7.18821518425569, 7.204268665331977, 7.205914746334722, 7.195443426415465, 7.185141253060049, 7.1784015629067, 7.163641168120975, 7.150979118387605, 7.135805201017272, 7.112001637770363, 7.092849211411076, 7.062624129434554, 7.054364853155407, 7.0482857954937295, 7.053726685279362, 7.060090053908775, 7.057549569222927, 7.066413185982994, 7.075198928780592, 7.079874019162188, 7.067673011632198, 7.053407434146857, 7.0431377614488975, 7.042815140402863, 7.036989886968151, 7.037314421824998, 7.027205102553227, 7.022276556439766, 7.017323599399477, 7.018977312331489, 7.0199682230336755, 7.007343446648866, 6.997600370540857 ]
[ 7.363396346157832, 7.360582217390691, 7.3594543345388646, 7.352091988028953, 7.348247756351031, 7.3519498898759315, 7.3540795137211505, 7.357053395953695, 7.3615680787800475, 7.350385283371239, 7.328510757948811, 7.315919075685634, 7.302121663486524, 7.288131202542331, 7.287373454528904, 7.293268723088703, 7.284032536037857, 7.273327433100438, 7.263438609434685, 7.25392142037141, 7.246052321061238, 7.246368279674786, 7.229804748586743, 7.2132888264699275, 7.187824481938165, 7.1622103170478795, 7.137332982672598, 7.134333947519624, 7.117227335853827, 7.116328297769799, 7.105839959041458, 7.085455440225438, 7.048991594803974, 7.033478388654923, 7.016131219672682, 7.021683480971666, 7.040100936400439, 7.07294712305885, 7.1014675644016965, 7.124925875665238, 7.1307941208145005, 7.137685206664757, 7.152194679436574, 7.160318484993243, 7.16991252202217, 7.1707646737698445, 7.165127009156894, 7.14714899034026, 7.123319427051717, 7.104020420591028, 7.0908213418959525, 7.073698269685883, 7.062940417857804, 7.060470580575339, 7.062370999232762, 7.06635015444055, 7.079314175572759, 7.099274176933035, 7.1183051092437255, 7.128841868199601, 7.154967669844173, 7.1790775771120865, 7.197657066043627, 7.212145298082952, 7.22707095124992, 7.229162157991101, 7.222228326774132, 7.212472151828767, 7.198154451771297, 7.182113998432121, 7.172976872777989, 7.172296725513957, 7.169230286639504, 7.174166052968028, 7.184133199578511, 7.185980551524316, 7.189330638358954, 7.193169411601485, 7.195000145873494, 7.190166394314469, 7.192169387451626, 7.192836156257212, 7.195498839543485, 7.2019595654786865, 7.2093627415572215, 7.209854355200807, 7.206079220347236, 7.205421211427948, 7.199479610485342, 7.182955835382628, 7.171786307472566, 7.1640985613535415, 7.158078073534573, 7.152368224627032, 7.1644414999815895, 7.177386673777358, 7.188494153122107, 7.193169396567427, 7.19865159022939, 7.195665030513069, 7.187321915181547, 7.174335827036015, 7.1627256605585465, 7.151673925768507, 7.130616822535896, 7.1114594886839315, 7.091559236477039, 7.072571321095361, 7.058566543449147, 7.056276899627033, 7.052640873007914, 7.055512512791883, 7.063509512429787, 7.0688055305002075, 7.071254892452153, 7.068050664236648, 7.06635013737371, 7.057422351016714, 7.048606662483356, 7.040489103633864, 7.039129762148971, 7.032891939232538, 7.027991410004916, 7.023856332009589, 7.0220789155894705, 7.01752218223915, 7.011946685498119, 7.007343458718334 ]
[ 7.308598994888421, 7.314813410887181, 7.3203662213599054, 7.326107164736696, 7.3318515932464505, 7.33893203800828, 7.3447466345186845, 7.349317090988746, 7.354611211795986, 7.354646647005444, 7.353050760516831, 7.349780111026963, 7.34546214685094, 7.342668746340039, 7.3381037587207825, 7.334639178278003, 7.329128922635417, 7.323661241181629, 7.317170687702028, 7.310822868671836, 7.305737768662049, 7.300888460488038, 7.291647224120471, 7.283043308188461, 7.271596234121411, 7.259432140791778, 7.248143658923085, 7.236885759316349, 7.222632783016749, 7.213492879911952, 7.204474577414876, 7.19150218506311, 7.175353809209834, 7.160748778500307, 7.147410629143559, 7.137288949923728, 7.130306422857705, 7.123989113088697, 7.11843975737974, 7.113175284052545, 7.106475998111969, 7.1009653361465555, 7.10301830340256, 7.104157022238373, 7.108381708009999, 7.108744288776905, 7.108245702741775, 7.106339729292906, 7.1057035953125, 7.105294437660854, 7.1050215755945105, 7.105385376507997, 7.109650163909411, 7.112046781856894, 7.116058414041139, 7.115473448467709, 7.114707974932295, 7.116058414041139, 7.116238336501547, 7.117047579097266, 7.121665699833483, 7.125460770817326, 7.128042105741544, 7.130040285852515, 7.132432845093776, 7.137332978698253, 7.140630337209303, 7.145097368290247, 7.149152929830286, 7.151977729085983, 7.157560344303209, 7.164570073586421, 7.170594315342998, 7.176328397790529, 7.181145038680634, 7.18614830905632, 7.19091799450737, 7.193252689296449, 7.194958569336059, 7.1960388405030935, 7.195291080736881, 7.194334800097512, 7.192711188827128, 7.192377814570628, 7.191502173768752, 7.190333462473527, 7.190208163028619, 7.190917990740384, 7.192711188827128, 7.191710732457076, 7.190041073932954, 7.188201222437589, 7.188201222437589, 7.187405692589344, 7.1868610196116105, 7.187908205919541, 7.187991930447847, 7.188201218660355, 7.188326769810987, 7.188243073313428, 7.18669337026079, 7.1833764806573965, 7.180048548865966, 7.175820033966811, 7.168718308331931, 7.162425074494845, 7.155313741892342, 7.147628576419577, 7.141595508305747, 7.138081338219558, 7.133671187759558, 7.129019501463656, 7.124569115854055, 7.121128770313408, 7.1149782192552316, 7.106248881295871, 7.098038280038896, 7.089990594557424, 7.0827616490871295, 7.075245797624906, 7.068192255719528, 7.061801247613084, 7.055512517105085, 7.0500973855212665, 7.047691919140227, 7.044507815024407, 7.041895077115488, 7.039324070714836 ]
[ 7.250545339865479, 7.259497092349529, 7.266797337759315, 7.273378678136813, 7.2804514397531195, 7.289392848160236, 7.297579941618731, 7.305204247970607, 7.313632688748957, 7.316876333743466, 7.31927770665457, 7.321648909314761, 7.32357595155681, 7.325912684687379, 7.327710198672334, 7.329722493043288, 7.330085728748708, 7.329237973437959, 7.329044100281589, 7.327467482416391, 7.326107170221118, 7.322429935380981, 7.315206681988719, 7.309192514982574, 7.3007014759462665, 7.293268729889717, 7.285881552451793, 7.279000120262525, 7.2693990634278585, 7.260847256087824, 7.251829029323635, 7.241724211140079, 7.229590595182492, 7.218743305496607, 7.208077988383984, 7.198623991199905, 7.190166401854106, 7.181636671114788, 7.173713211814804, 7.1685191327060425, 7.16398423523709, 7.158825448174961, 7.155111876856399, 7.151037022199458, 7.1474978111314025, 7.141873185832141, 7.1374210529514395, 7.1326245963051855, 7.126351643494939, 7.121352523627748, 7.114918169014316, 7.107504922224071, 7.103990087702863, 7.100249606134183, 7.100127728129438, 7.098816612972635, 7.0977786973714245, 7.0980535454020295, 7.10043239254495, 7.102258432379081, 7.1072326627309925, 7.113806673394225, 7.123170569402762, 7.130469004601183, 7.137538461744676, 7.141902404313953, 7.1442667810944105, 7.146625580781067, 7.146771003598927, 7.1471780734444765, 7.148978829622527, 7.150080920000854, 7.149501024943178, 7.149123913269953, 7.149617031906982, 7.151587078386532, 7.154217405345607, 7.157301381733669, 7.16112152344041, 7.163841289211792, 7.168177584708773, 7.17348670409362, 7.178570599136076, 7.183768919289633, 7.187405693849424, 7.191140578512313, 7.193780018816614, 7.1956650330125, 7.196882856188345, 7.196108048966035, 7.193863253191069, 7.1913352995112305, 7.1891633836938595, 7.187014675072212, 7.185616933591689, 7.1851132685191486, 7.185616933591689, 7.185896638225986, 7.1870984769621975, 7.187880296185633, 7.187489465499025, 7.185952572794498, 7.184833347182837, 7.183432551303267, 7.179190198341641, 7.175466849297545, 7.170253485761007, 7.165555232556182, 7.161694720750316, 7.157848011667161, 7.153148768978293, 7.1481369537611075, 7.144091839893601, 7.139825321032432, 7.134952132556692, 7.129552214683057, 7.124836692613602, 7.11941161616286, 7.114738011557969, 7.1114594669318345, 7.107716632921065, 7.103291713929633, 7.098053548157738, 7.093646908254668, 7.087864412393605, 7.080961747066625, 7.073479249178723, 7.066476222085057 ]
[ 7.112379156223617, 7.120949767429042, 7.129638206710887, 7.138134750434794, 7.146820725518352, 7.156166302013788, 7.165168275357623, 7.173568390615315, 7.18174526872531, 7.187961907295587, 7.193392517184662, 7.199263796247426, 7.2049908052744955, 7.209802744559969, 7.214428319767199, 7.218333095744935, 7.221628561297968, 7.224563802943799, 7.227664815356327, 7.230928410132056, 7.234381853367469, 7.237968626701163, 7.240349203473445, 7.243053724599196, 7.24448765795387, 7.246681182660686, 7.248844139007968, 7.250441459478162, 7.251119997071786, 7.251330466718384, 7.251187390576871, 7.250650135638453, 7.2483669992022115, 7.246434073410718, 7.244919310781685, 7.245037939502123, 7.245314687512987, 7.245327864759017, 7.246118139152551, 7.245446446215017, 7.244642454504295, 7.2435474594175515, 7.2428872452230815, 7.242292679538482, 7.241658086493392, 7.240202289525396, 7.238386191813211, 7.235755624307723, 7.2328246336775255, 7.229711051395501, 7.226077439021334, 7.220730444675301, 7.21516460579159, 7.210168304948421, 7.205434923745448, 7.200761696916648, 7.19624645527111, 7.192613969439419, 7.188480207785669, 7.184693357125715, 7.182142086031985, 7.17980941134236, 7.177795567508209, 7.17557988298399, 7.1734300742571495, 7.170665311158001, 7.167479915258544, 7.164284340178695, 7.160332840285642, 7.1579055320962475, 7.156509677440468, 7.154462742404077, 7.152310386102025, 7.150080925232858, 7.1485579829061745, 7.146741927026532, 7.145854493415717, 7.145039105055576, 7.1438876939249925, 7.142822551347488, 7.141902405632695, 7.141039913912145, 7.141975463926075, 7.142880943865206, 7.144718589339498, 7.14604368187924, 7.146930947688189, 7.148049816994329, 7.1498200104085425, 7.150283805682226, 7.151485772159651, 7.1533221343429565, 7.1567112592355215, 7.1591414632070425, 7.161866612275121, 7.163741215608874, 7.165155571506978, 7.166453874111249, 7.167138014645183, 7.167736254389067, 7.168419519740663, 7.168177584708772, 7.16732322457119, 7.16642536040137, 7.164512932662434, 7.1635982425808145, 7.162267589693276, 7.161436822877428, 7.161408163164757, 7.160849140354722, 7.160691409740616, 7.1608921530069285, 7.161479810259819, 7.162038480720574, 7.161522795794375, 7.160820462500019, 7.159902385860347, 7.158264971513033, 7.156653668768899, 7.154679163471731, 7.151717311372951, 7.148282153041733, 7.144645732501979, 7.141420088568478, 7.137934642154625, 7.134392837803377, 7.13111912602946, 7.127968026349799 ]
[ -10.1921548324448, -17.080092588044806, -23.803346241614037, -29.026691728044028, -31.414279302499466, -26.736411334371297, -26.724112090396602, -27.454460298645984, -26.85232208016737, -41.08355842486762, -53.30694522089841, -52.76128479775258, -52.32322122853479, -49.16925059537138, -47.619032512366786, -42.803995591049656, -45.714400203780485, -48.54316451011014, -46.253386074978586, -44.447063512282675, -37.562999001666086, -31.59004343478565, -44.10739645851696, -47.37504725185234, -55.87989478853311, -53.94158908598266, -48.54772350031992, -42.150075845401375, -44.27234648375351, -38.79433668787961, -35.964036907288175, -37.97102376430125, -47.909471598785274, -43.520911335293164, -34.66750673626021, -13.07669406148409, 5.213064307585142, 17.06891853792871, 29.32301595007189, 35.88479477205195, 38.45295782201431, 42.679914614937545, 49.607666754782386, 51.529287736638906, 51.226380311051045, 40.9428022949903, 31.072005771110888, 19.219475742110006, 6.136665145625173, 2.43004240672569, -2.706510950011449, -10.019577769427016, -13.19931920450211, -12.884488667145071, -3.8609185771337025, 0.9642747231039692, 6.579910558232811, 16.200081464196813, 22.556259509028934, 26.906291020866256, 39.75073412844935, 46.972764160765905, 50.89226142817778, 48.177583404586755, 45.57998573680611, 41.39095298861615, 29.399864748932465, 19.302890935694066, 5.221414271268493, -3.8427981995760945, -3.762785170103669, -3.745388897146462, -6.5881287687412, -8.089576090903599, -4.269009702308708, -2.81882792175346, -0.6611578682449064, -1.8487085060190083, -4.217953769270608, -6.76977641641216, -3.346979994082293, -1.0182323321286333, -0.34351446617685966, 1.6641182935605876, 2.4182042134664634, 1.493016831206326, -2.843850699509037, -3.569683784456064, -6.794461787182723, -17.765110323331903, -20.246889047598877, -21.33308167961878, -17.4790867615895, -16.630726989063042, -9.7529983568045, -0.42446886701601727, 3.587985697239844, 4.049923007486494, 2.3944387200222605, -0.5068658283627467, -2.3386895820168534, -9.055827855404367, -13.370926435990912, -16.489485964019345, -27.14251798307407, -30.442274744261976, -36.66915589025862, -37.956574890556396, -33.58980699178851, -29.508505662677663, -24.05573158499176, -19.954303527461747, -11.495247429678301, -4.1163584697856805, -1.6103949811815852, -2.7106684609208997, -2.6131988245344075, -2.895558352541528, -1.2732103995493702, -1.933379222043257, -0.025260069879792013, -1.6986663590823952, -2.13111557789162, -0.06111410275472906, 1.2061929473333919, 2.184043081209879, -0.89423726495626, -1.5429581735948972 ]
000002.SZ
[ 6.964304029237226, 6.9611577425078295, 6.929137931889977, 6.936701466429085, 6.949535789978666, 6.942069165636066, 6.949535789978666, 6.935624402092384, 6.953777616250239, 6.949535789978666, 6.926966358799582, 6.918232698622373 ]
[ "2010-01-22", "2010-01-25", "2010-01-26", "2010-01-27", "2010-01-28", "2010-01-29", "2010-02-01", "2010-02-02", "2010-02-03", "2010-02-04", "2010-02-05", "2010-02-08" ]
[ "2009-10-26", "2009-10-27", "2009-10-28", "2009-10-29", "2009-10-30", "2009-11-02", "2009-11-03", "2009-11-04", "2009-11-05", "2009-11-06", "2009-11-09", "2009-11-10", "2009-11-11", "2009-11-12", "2009-11-13", "2009-11-16", "2009-11-17", "2009-11-18", "2009-11-19", "2009-11-20", "2009-11-23", "2009-11-24", "2009-11-25", "2009-11-26", "2009-11-27", "2009-11-30", "2009-12-01", "2009-12-02", "2009-12-03", "2009-12-04", "2009-12-07", "2009-12-08", "2009-12-09", "2009-12-10", "2009-12-11", "2009-12-14", "2009-12-15", "2009-12-16", "2009-12-17", "2009-12-18", "2009-12-21", "2009-12-22", "2009-12-23", "2009-12-24", "2009-12-25", "2009-12-28", "2009-12-29", "2009-12-30", "2009-12-31", "2010-01-04", "2010-01-05", "2010-01-06", "2010-01-07", "2010-01-08", "2010-01-11", "2010-01-12", "2010-01-13", "2010-01-14", "2010-01-15", "2010-01-18", "2010-01-19", "2010-01-20", "2010-01-21", "2010-01-22", "2010-01-25", "2010-01-26", "2010-01-27", "2010-01-28", "2010-01-29", "2010-02-01", "2010-02-02", "2010-02-03", "2010-02-04", "2010-02-05", "2010-02-08", "2010-02-09", "2010-02-10", "2010-02-11", "2010-02-12", "2010-02-22", "2010-02-23", "2010-02-24", "2010-02-25", "2010-02-26", "2010-03-01", "2010-03-02", "2010-03-03", "2010-03-04", "2010-03-05", "2010-03-08", "2010-03-09", "2010-03-10", "2010-03-11", "2010-03-12", "2010-03-15", "2010-03-16", "2010-03-17", "2010-03-18", "2010-03-19", "2010-03-22", "2010-03-24", "2010-03-25", "2010-03-26", "2010-03-29", "2010-03-30", "2010-03-31", "2010-04-01", "2010-04-02", "2010-04-06", "2010-04-07", "2010-04-08", "2010-04-09", "2010-04-12", "2010-04-13", "2010-04-14", "2010-04-15", "2010-04-16", "2010-04-19", "2010-04-20", "2010-04-21", "2010-04-22", "2010-04-23", "2010-04-26", "2010-04-27", "2010-04-28", "2010-04-29", "2010-04-30", "2010-05-04" ]
[ 7.231088648911183, 7.191001452365205, 7.186819095724579, 7.148369249913107, 7.150979066114538, 7.186819095724579, 7.187657012943364, 7.171616115334755, 7.173316811352278, 7.200968327347283, 7.195997344608467, 7.204268690112166, 7.191001452365205, 7.182619173485576, 7.176709474386728, 7.205914721595289, 7.207558122207052, 7.204268690112166, 7.214920148177994, 7.214104775807481, 7.208378847852025, 7.188494153122107, 7.200968327347283, 7.185141227801317, 7.1299072188121455, 7.152715193370836, 7.150109910113792, 7.171616115334755, 7.157042331302312, 7.190166409393742, 7.216548827695825, 7.205914721595289, 7.19516638972711, 7.185141227801317, 7.175014619912848, 7.175014619912848, 7.140498683897953, 7.136980618671999, 7.1299072188121455, 7.067673068446457, 7.079874047224827, 7.039906769980178, 7.042815140402863, 7.061991183749075, 7.05627691686666, 7.061991183749075, 7.054364853155407, 7.082668629318259, 7.088234473000902, 7.068616875862609, 7.045715076730576, 7.045715076730576, 7.037963117213348, 7.044749394455965, 7.028187868136227, 7.038935459672936, 7.014340024964126, 7.013343458722529, 7.024250908508985, 7.019307744887884, 7.016330003531706, 6.986055238182108, 6.990145260421113, 6.964304029237226, 6.9611577425078295, 6.929137931889977, 6.936701466429085, 6.949535789978666, 6.942069165636066, 6.949535789978666, 6.935624402092384, 6.953777616250239, 6.949535789978666, 6.926966358799582, 6.918232698622373, 6.914937822647703, 6.928052685815516, 6.935624402092384, 6.945275990258407, 6.933466884418031, 6.9193285495815955, 6.9302219037036705, 6.956947171971549, 6.951658952249031, 6.952718893143288, 6.97056706016198, 6.967440447886135, 6.947408206409678, 6.944208126665946, 6.947408206409678, 6.971607158185082, 6.956947171971549, 6.9590546733510825, 6.944208126665946, 6.931304799467205, 6.934546273793646, 6.952718893143288, 6.963256398045222, 6.971607158185082, 6.9611577425078295, 6.948472564020546, 6.931304799467205, 6.937777274903797, 6.963256398045222, 6.9580015254062335, 6.9590546733510825, 6.982976752391741, 6.987079359274089, 6.969525973218378, 6.954835219647929, 6.942069165636066, 6.947408206409678, 6.926966358799582, 6.932386426268921, 6.928052685815516, 6.917135546389911, 6.909422089082057, 6.824018389547139, 6.790947380225187, 6.800860698359233, 6.774625634217563, 6.7784158876298175, 6.7618866084401335, 6.748983203604225, 6.759319189734515, 6.756745162419379, 6.7618866084401335, 6.7159769071360556 ]
[ 7.227875789948027, 7.217904000600048, 7.203169754204967, 7.1755798651330105, 7.162210296372175, 7.162210296372175, 7.1752972697063955, 7.18205786900534, 7.177555901993173, 7.18205786900534, 7.190166409393742, 7.200417231224064, 7.197104136575472, 7.192669524532588, 7.183460565206302, 7.188494127947923, 7.196827509715981, 7.205914746334722, 7.208925574973616, 7.211109573081962, 7.212472156744314, 7.203719360719172, 7.199314077212564, 7.191557785641026, 7.172466812098886, 7.156178405549775, 7.144295940248372, 7.158193089812882, 7.159629665272105, 7.173033550015728, 7.18821518425569, 7.204268665331977, 7.205914746334722, 7.195443426415465, 7.185141253060049, 7.1784015629067, 7.163641168120975, 7.150979118387605, 7.135805201017272, 7.112001637770363, 7.092849211411076, 7.062624129434554, 7.054364853155407, 7.0482857954937295, 7.053726685279362, 7.060090053908775, 7.057549569222927, 7.066413185982994, 7.075198928780592, 7.079874019162188, 7.067673011632198, 7.053407434146857, 7.0431377614488975, 7.042815140402863, 7.036989886968151, 7.037314421824998, 7.027205102553227, 7.022276556439766, 7.017323599399477, 7.018977312331489, 7.0199682230336755, 7.007343446648866, 6.997600370540857, 6.980232331432848, 6.9719535860034485, 6.951658984150568, 6.942425977011133, 6.93849387043551, 6.942782661117254, 6.947053104546796, 6.942425944813684, 6.946342618519767, 6.946342618519767, 6.943495647885582, 6.931665439195008, 6.920058516146615, 6.920423266793392, 6.926241451897075, 6.936342541470571, 6.938135620690355, 6.932746708710838, 6.927690707917305, 6.935624402092384, 6.946342618519767, 6.953777616250239, 6.958352666282511, 6.963605698881964, 6.961857752262632, 6.9530718935476035, 6.9463426505913555, 6.954482841259553, 6.95870374725733, 6.962557303902285, 6.95342480123186, 6.944920162416177, 6.9367014340467925, 6.939567817967191, 6.950244075615635, 6.962557335458036, 6.965350626982081, 6.960457210774004, 6.947053136595605, 6.939209952825759, 6.944208190946181, 6.953071925404099, 6.960106776608426, 6.966744336541281, 6.976446416062952, 6.979888760253925, 6.970567091465988, 6.955539731243638, 6.94811790400838, 6.9388519918837455, 6.935624434509571, 6.929137899261832, 6.925878784924457, 6.918232665636463, 6.884406744380786, 6.842717966802327, 6.805371698223706, 6.788869673218663, 6.784701263587395, 6.771667669636746, 6.763167830892431, 6.756745201186326, 6.755025494759986, 6.759319189734515, 6.745079474435017 ]
[ 7.229162157991101, 7.222228326774132, 7.212472151828767, 7.198154451771297, 7.182113998432121, 7.172976872777989, 7.172296725513957, 7.169230286639504, 7.174166052968028, 7.184133199578511, 7.185980551524316, 7.189330638358954, 7.193169411601485, 7.195000145873494, 7.190166394314469, 7.192169387451626, 7.192836156257212, 7.195498839543485, 7.2019595654786865, 7.2093627415572215, 7.209854355200807, 7.206079220347236, 7.205421211427948, 7.199479610485342, 7.182955835382628, 7.171786307472566, 7.1640985613535415, 7.158078073534573, 7.152368224627032, 7.1644414999815895, 7.177386673777358, 7.188494153122107, 7.193169396567427, 7.19865159022939, 7.195665030513069, 7.187321915181547, 7.174335827036015, 7.1627256605585465, 7.151673925768507, 7.130616822535896, 7.1114594886839315, 7.091559236477039, 7.072571321095361, 7.058566543449147, 7.056276899627033, 7.052640873007914, 7.055512512791883, 7.063509512429787, 7.0688055305002075, 7.071254892452153, 7.068050664236648, 7.06635013737371, 7.057422351016714, 7.048606662483356, 7.040489103633864, 7.039129762148971, 7.032891939232538, 7.027991410004916, 7.023856332009589, 7.0220789155894705, 7.01752218223915, 7.011946685498119, 7.007343458718334, 6.9954373476744625, 6.983798621383784, 6.96639608020945, 6.956525176279531, 6.94825978310765, 6.943780738900371, 6.941426526139769, 6.94271131516023, 6.946129383863748, 6.946129383863748, 6.943139198740488, 6.936916681882672, 6.932818769130387, 6.927618316218306, 6.9247900793769865, 6.92848694517624, 6.931521179380548, 6.932386406755526, 6.932818749625427, 6.937131889870563, 6.9384222048918796, 6.942283229096013, 6.952506956573965, 6.9598964128521965, 6.958001487366424, 6.956525157231526, 6.955469302415018, 6.955680574021965, 6.953565961281431, 6.955891781942574, 6.955891781942574, 6.952718854901996, 6.945275970994918, 6.9444218291904365, 6.945275990258407, 6.950810285673915, 6.956736224951564, 6.9594756601551415, 6.955258024307262, 6.950173260038068, 6.948472583222556, 6.94783408540652, 6.949960840731682, 6.960317045518616, 6.9701507930194, 6.9713992251067705, 6.970775185107412, 6.967440466727356, 6.960317045518616, 6.94825978310765, 6.940783512092814, 6.935408888855941, 6.930438576689755, 6.92282736232881, 6.902985441371884, 6.875444192879766, 6.849944433531435, 6.8211226302659, 6.79393171924498, 6.781437803375809, 6.773105478315289, 6.76470314184759, 6.7611170631341455, 6.757775591791884, 6.748723415537638 ]
[ 7.137332978698253, 7.140630337209303, 7.145097368290247, 7.149152929830286, 7.151977729085983, 7.157560344303209, 7.164570073586421, 7.170594315342998, 7.176328397790529, 7.181145038680634, 7.18614830905632, 7.19091799450737, 7.193252689296449, 7.194958569336059, 7.1960388405030935, 7.195291080736881, 7.194334800097512, 7.192711188827128, 7.192377814570628, 7.191502173768752, 7.190333462473527, 7.190208163028619, 7.190917990740384, 7.192711188827128, 7.191710732457076, 7.190041073932954, 7.188201222437589, 7.188201222437589, 7.187405692589344, 7.1868610196116105, 7.187908205919541, 7.187991930447847, 7.188201218660355, 7.188326769810987, 7.188243073313428, 7.18669337026079, 7.1833764806573965, 7.180048548865966, 7.175820033966811, 7.168718308331931, 7.162425074494845, 7.155313741892342, 7.147628576419577, 7.141595508305747, 7.138081338219558, 7.133671187759558, 7.129019501463656, 7.124569115854055, 7.121128770313408, 7.1149782192552316, 7.106248881295871, 7.098038280038896, 7.089990594557424, 7.0827616490871295, 7.075245797624906, 7.068192255719528, 7.061801247613084, 7.055512517105085, 7.0500973855212665, 7.047691919140227, 7.044507815024407, 7.041895077115488, 7.039324070714836, 7.034552652030889, 7.029905462529086, 7.023461604211806, 7.017720721172181, 7.0110477201473165, 7.003675758879105, 6.9976679136672475, 6.992183997110962, 6.987539830259255, 6.983079541511882, 6.977153063813947, 6.971659115937807, 6.965402904527412, 6.961052675065657, 6.957105405391066, 6.953036599114062, 6.948632119998296, 6.943673829647046, 6.940837101104666, 6.939120453604657, 6.93847594968236, 6.938046051132411, 6.940140064950064, 6.94169431378865, 6.941587205400703, 6.94169431378865, 6.941587205400703, 6.943406557159868, 6.94356692825935, 6.944047892123969, 6.944902362882357, 6.945542739557929, 6.946502533917917, 6.947727603835333, 6.949110659226932, 6.950438715942939, 6.951818029375805, 6.953248380475691, 6.953301320003162, 6.952348032048127, 6.95293070833864, 6.953195447701246, 6.952612930473265, 6.953407190651065, 6.955416496607353, 6.956683457436683, 6.957052681151287, 6.955574953331009, 6.95509950781454, 6.953513045315194, 6.952930713117789, 6.952771832028799, 6.95192405716884, 6.949801477458854, 6.94319270027269, 6.934654129210191, 6.927020708091636, 6.918835570199469, 6.9116319947994755, 6.90331939498011, 6.893027323132416, 6.8833665008544, 6.873439443226793, 6.862311882632278, 6.848769764657259 ]
[ 7.141902404313953, 7.1442667810944105, 7.146625580781067, 7.146771003598927, 7.1471780734444765, 7.148978829622527, 7.150080920000854, 7.149501024943178, 7.149123913269953, 7.149617031906982, 7.151587078386532, 7.154217405345607, 7.157301381733669, 7.16112152344041, 7.163841289211792, 7.168177584708773, 7.17348670409362, 7.178570599136076, 7.183768919289633, 7.187405693849424, 7.191140578512313, 7.193780018816614, 7.1956650330125, 7.196882856188345, 7.196108048966035, 7.193863253191069, 7.1913352995112305, 7.1891633836938595, 7.187014675072212, 7.185616933591689, 7.1851132685191486, 7.185616933591689, 7.185896638225986, 7.1870984769621975, 7.187880296185633, 7.187489465499025, 7.185952572794498, 7.184833347182837, 7.183432551303267, 7.179190198341641, 7.175466849297545, 7.170253485761007, 7.165555232556182, 7.161694720750316, 7.157848011667161, 7.153148768978293, 7.1481369537611075, 7.144091839893601, 7.139825321032432, 7.134952132556692, 7.129552214683057, 7.124836692613602, 7.11941161616286, 7.114738011557969, 7.1114594669318345, 7.107716632921065, 7.103291713929633, 7.098053548157738, 7.093646908254668, 7.087864412393605, 7.080961747066625, 7.073479249178723, 7.066476222085057, 7.0590111414371695, 7.051777778656263, 7.043524813015219, 7.0367302095987485, 7.030411998184663, 7.024086493849146, 7.020199281405947, 7.015435003195529, 7.012612065789886, 7.0095476433528505, 7.005100888922673, 7.000566952238067, 6.99570798916751, 6.991504876871614, 6.986499162009537, 6.981571191109529, 6.976963520608608, 6.972715323766131, 6.968796538698829, 6.966012863142626, 6.962802026675519, 6.960211897612239, 6.957825845308982, 6.956208516556908, 6.953953964359628, 6.951199333696061, 6.948720754408514, 6.947159641937428, 6.946164935753991, 6.945098079319363, 6.944421813123811, 6.94342437851322, 6.94360256493301, 6.9441369337691485, 6.944599825131469, 6.945596088583204, 6.945987208578243, 6.946413709083927, 6.945667216189896, 6.9452759742055, 6.946484778561064, 6.947798583201779, 6.949252405549455, 6.951093244990061, 6.952824787230553, 6.953636517915354, 6.954341836039464, 6.95508188696122, 6.9556453683644905, 6.954659071419837, 6.954024509536716, 6.953213090678116, 6.951446867476465, 6.949535837932678, 6.945667222608547, 6.9409264419889425, 6.936342560906921, 6.930149698276647, 6.924535877224642, 6.918342327879421, 6.912257266478331, 6.90687456460039, 6.901276876039269, 6.895161559954862, 6.887313668979983 ]
[ 7.170665311158001, 7.167479915258544, 7.164284340178695, 7.160332840285642, 7.1579055320962475, 7.156509677440468, 7.154462742404077, 7.152310386102025, 7.150080925232858, 7.1485579829061745, 7.146741927026532, 7.145854493415717, 7.145039105055576, 7.1438876939249925, 7.142822551347488, 7.141902405632695, 7.141039913912145, 7.141975463926075, 7.142880943865206, 7.144718589339498, 7.14604368187924, 7.146930947688189, 7.148049816994329, 7.1498200104085425, 7.150283805682226, 7.151485772159651, 7.1533221343429565, 7.1567112592355215, 7.1591414632070425, 7.161866612275121, 7.163741215608874, 7.165155571506978, 7.166453874111249, 7.167138014645183, 7.167736254389067, 7.168419519740663, 7.168177584708772, 7.16732322457119, 7.16642536040137, 7.164512932662434, 7.1635982425808145, 7.162267589693276, 7.161436822877428, 7.161408163164757, 7.160849140354722, 7.160691409740616, 7.1608921530069285, 7.161479810259819, 7.162038480720574, 7.161522795794375, 7.160820462500019, 7.159902385860347, 7.158264971513033, 7.156653668768899, 7.154679163471731, 7.151717311372951, 7.148282153041733, 7.144645732501979, 7.141420088568478, 7.137934642154625, 7.134392837803377, 7.13111912602946, 7.127968026349799, 7.1251042045003885, 7.122142739374714, 7.118095632699266, 7.114122226768622, 7.110600459899859, 7.106930066131148, 7.102851181393904, 7.098648789986781, 7.0945359167809485, 7.090590653749025, 7.086459881643414, 7.082296466491322, 7.0775236341140575, 7.0728844864881255, 7.068396725277477, 7.063825540946446, 7.059074637255818, 7.054205349362795, 7.04985709909828, 7.045650757408244, 7.041652815817686, 7.038692439285654, 7.035577020024388, 7.0324518645857745, 7.02859709992954, 7.024957393343821, 7.020710753285529, 7.0162969025467605, 7.011846842360464, 7.007627603029575, 7.003356919338011, 6.9990679186532105, 6.994811227061794, 6.991504878404384, 6.988426095507847, 6.985611186581121, 6.983781516041099, 6.981519730353636, 6.979699738023515, 6.977928075861033, 6.976222253320532, 6.974530789941237, 6.972749938260387, 6.97150318454056, 6.969803713362889, 6.967701394586853, 6.965716644536726, 6.963937472121826, 6.962242572536011, 6.9603520807679935, 6.958422898676091, 6.956718617044993, 6.954641442803873, 6.95287774281447, 6.9498191772206335, 6.946076079322499, 6.942550809994742, 6.93869083694394, 6.935408882371107, 6.931809684709793, 6.928468853984536, 6.925316448374978, 6.922663636765349, 6.919949040307135, 6.916366903937264 ]
[ 41.39095298861615, 29.399864748932465, 19.302890935694066, 5.221414271268493, -3.8427981995760945, -3.762785170103669, -3.745388897146462, -6.5881287687412, -8.089576090903599, -4.269009702308708, -2.81882792175346, -0.6611578682449064, -1.8487085060190083, -4.217953769270608, -6.76977641641216, -3.346979994082293, -1.0182323321286333, -0.34351446617685966, 1.6641182935605876, 2.4182042134664634, 1.493016831206326, -2.843850699509037, -3.569683784456064, -6.794461787182723, -17.765110323331903, -20.246889047598877, -21.33308167961878, -17.4790867615895, -16.630726989063042, -9.7529983568045, -0.42446886701601727, 3.587985697239844, 4.049923007486494, 2.3944387200222605, -0.5068658283627467, -2.3386895820168534, -9.055827855404367, -13.370926435990912, -16.489485964019345, -27.14251798307407, -30.442274744261976, -36.66915589025862, -37.956574890556396, -33.58980699178851, -29.508505662677663, -24.05573158499176, -19.954303527461747, -11.495247429678301, -4.1163584697856805, -1.6103949811815852, -2.7106684609208997, -2.6131988245344075, -2.895558352541528, -1.2732103995493702, -1.933379222043257, -0.025260069879792013, -1.6986663590823952, -2.13111557789162, -0.06111410275472906, 1.2061929473333919, 2.184043081209879, -0.89423726495626, -1.5429581735948972, -4.732686069373528, -6.225716743024293, -10.38131252591188, -10.73151888317642, -7.946650694237675, -6.011709382667348, -2.7172864347662227, -1.565760789146907, 2.428593603624009, 5.019918391446495, 4.180352854774924, 3.063378350018411, 2.531226110870932, 4.509119224274272, 7.239186038234664, 10.563939222323242, 11.234550159867908, 9.897995924710258, 10.603667852495263, 14.649582908753004, 16.300863278121675, 17.176075155939245, 19.742617441683016, 20.361224849172686, 17.41727297064172, 14.617790189729355, 12.870865165207483, 14.674392547309758, 13.342555574963306, 12.347748112168592, 9.325382218966496, 5.45223037696103, 3.357795631407992, 4.460322720705186, 6.508703391333864, 8.744859961793313, 8.415908182100639, 6.194406172115363, 2.3233343085166887, 0.7273175077341971, 3.184930362072782, 3.945857015036635, 4.4429963736152995, 7.8499652305946235, 10.197199986420745, 8.76399285691905, 5.440706759113019, 1.3774328714649462, -0.5355713310829067, -4.393530903676674, -5.864090192941294, -7.020649181894738, -8.752313838053905, -10.309433212280098, -21.127520492258768, -30.48796730762277, -33.42473828975547, -36.206460325979656, -35.26846286981894, -34.2306003839509, -32.682259843659, -28.274990317877894, -23.656641903812897, -18.245618566309886, -18.095413266985545 ]
000002.SZ
[ 6.721331720471017, 6.679062232665597, 6.684617852649169, 6.695637222898933, 6.688764343611171, 6.701101766553272, 6.705180605436864, 6.697006099122169, 6.642178670457821, 6.711266073337675, 6.700307157454198, 6.678022063443406 ]
[ "2010-05-05", "2010-05-06", "2010-05-07", "2010-05-10", "2010-05-11", "2010-05-12", "2010-05-13", "2010-05-14", "2010-05-17", "2010-05-18", "2010-05-19", "2010-05-20" ]
[ "2010-02-09", "2010-02-10", "2010-02-11", "2010-02-12", "2010-02-22", "2010-02-23", "2010-02-24", "2010-02-25", "2010-02-26", "2010-03-01", "2010-03-02", "2010-03-03", "2010-03-04", "2010-03-05", "2010-03-08", "2010-03-09", "2010-03-10", "2010-03-11", "2010-03-12", "2010-03-15", "2010-03-16", "2010-03-17", "2010-03-18", "2010-03-19", "2010-03-22", "2010-03-24", "2010-03-25", "2010-03-26", "2010-03-29", "2010-03-30", "2010-03-31", "2010-04-01", "2010-04-02", "2010-04-06", "2010-04-07", "2010-04-08", "2010-04-09", "2010-04-12", "2010-04-13", "2010-04-14", "2010-04-15", "2010-04-16", "2010-04-19", "2010-04-20", "2010-04-21", "2010-04-22", "2010-04-23", "2010-04-26", "2010-04-27", "2010-04-28", "2010-04-29", "2010-04-30", "2010-05-04", "2010-05-05", "2010-05-06", "2010-05-07", "2010-05-10", "2010-05-11", "2010-05-12", "2010-05-13", "2010-05-14", "2010-05-17", "2010-05-18", "2010-05-19", "2010-05-20", "2010-05-21", "2010-05-24", "2010-05-25", "2010-05-26", "2010-05-27", "2010-05-28", "2010-05-31", "2010-06-01", "2010-06-02", "2010-06-03", "2010-06-04", "2010-06-07", "2010-06-08", "2010-06-09", "2010-06-10", "2010-06-11", "2010-06-17", "2010-06-18", "2010-06-21", "2010-06-22", "2010-06-23", "2010-06-24", "2010-06-25", "2010-06-28", "2010-06-29", "2010-06-30", "2010-07-01", "2010-07-02", "2010-07-05", "2010-07-06", "2010-07-07", "2010-07-08", "2010-07-09", "2010-07-12", "2010-07-13", "2010-07-14", "2010-07-15", "2010-07-16", "2010-07-19", "2010-07-20", "2010-07-21", "2010-07-22", "2010-07-23", "2010-07-26", "2010-07-27", "2010-07-28", "2010-07-29", "2010-07-30", "2010-08-02", "2010-08-03", "2010-08-04", "2010-08-05", "2010-08-06", "2010-08-09", "2010-08-11", "2010-08-12", "2010-08-13", "2010-08-16", "2010-08-17", "2010-08-18", "2010-08-19", "2010-08-20", "2010-08-23" ]
[ 6.914937822647703, 6.928052685815516, 6.935624402092384, 6.945275990258407, 6.933466884418031, 6.9193285495815955, 6.9302219037036705, 6.956947171971549, 6.951658952249031, 6.952718893143288, 6.97056706016198, 6.967440447886135, 6.947408206409678, 6.944208126665946, 6.947408206409678, 6.971607158185082, 6.956947171971549, 6.9590546733510825, 6.944208126665946, 6.931304799467205, 6.934546273793646, 6.952718893143288, 6.963256398045222, 6.971607158185082, 6.9611577425078295, 6.948472564020546, 6.931304799467205, 6.937777274903797, 6.963256398045222, 6.9580015254062335, 6.9590546733510825, 6.982976752391741, 6.987079359274089, 6.969525973218378, 6.954835219647929, 6.942069165636066, 6.947408206409678, 6.926966358799582, 6.932386426268921, 6.928052685815516, 6.917135546389911, 6.909422089082057, 6.824018389547139, 6.790947380225187, 6.800860698359233, 6.774625634217563, 6.7784158876298175, 6.7618866084401335, 6.748983203604225, 6.759319189734515, 6.756745162419379, 6.7618866084401335, 6.7159769071360556, 6.721331720471017, 6.679062232665597, 6.684617852649169, 6.695637222898933, 6.688764343611171, 6.701101766553272, 6.705180605436864, 6.697006099122169, 6.642178670457821, 6.711266073337675, 6.700307157454198, 6.678022063443406, 6.718054966000758, 6.759147608255775, 6.719407279606261, 6.7247980802106175, 6.736822344936162, 6.723453162173385, 6.693396280255691, 6.686437310277496, 6.701683546364738, 6.690618401428527, 6.703058166147798, 6.680834979725424, 6.678022063443406, 6.705801627550482, 6.6850396361020525, 6.682238538881742, 6.678022063443406, 6.673787734032548, 6.711266073337675, 6.704430776397902, 6.692008305418146, 6.69892874826272, 6.6850396361020525, 6.680834979725424, 6.642175931670271, 6.631904407701469, 6.617045293692224, 6.653787118380564, 6.660976221768344, 6.672372381517016, 6.670954896220314, 6.673787734032548, 6.697548436436432, 6.75132483580139, 6.727482741513555, 6.719407279606261, 6.735493393598107, 6.748703625646722, 6.764328920828901, 6.773332289002795, 6.765620122761392, 6.791099208062377, 6.797368821075972, 6.79861808508902, 6.807319174042201, 6.835386931265545, 6.834182794198689, 6.832977205437542, 6.83658951275407, 6.828140479742726, 6.826927579950155, 6.796117994450031, 6.797368821075972, 6.792356324145273, 6.83658951275407, 6.853276495253873, 6.8972141156218125, 6.90285428872543, 6.908462828609852, 6.891541950439404, 6.885837428177189, 6.875486600339925, 6.856816237629044 ]
[ 6.920058516146615, 6.920423266793392, 6.926241451897075, 6.936342541470571, 6.938135620690355, 6.932746708710838, 6.927690707917305, 6.935624402092384, 6.946342618519767, 6.953777616250239, 6.958352666282511, 6.963605698881964, 6.961857752262632, 6.9530718935476035, 6.9463426505913555, 6.954482841259553, 6.95870374725733, 6.962557303902285, 6.95342480123186, 6.944920162416177, 6.9367014340467925, 6.939567817967191, 6.950244075615635, 6.962557335458036, 6.965350626982081, 6.960457210774004, 6.947053136595605, 6.939209952825759, 6.944208190946181, 6.953071925404099, 6.960106776608426, 6.966744336541281, 6.976446416062952, 6.979888760253925, 6.970567091465988, 6.955539731243638, 6.94811790400838, 6.9388519918837455, 6.935624434509571, 6.929137899261832, 6.925878784924457, 6.918232665636463, 6.884406744380786, 6.842717966802327, 6.805371698223706, 6.788869673218663, 6.784701263587395, 6.771667669636746, 6.763167830892431, 6.756745201186326, 6.755025494759986, 6.759319189734515, 6.745079474435017, 6.733276090273881, 6.705632770890598, 6.695180514102697, 6.6864628466228915, 6.68968346961411, 6.695180514102697, 6.698373227376127, 6.701101725568055, 6.681843900766597, 6.683924449879979, 6.6850405107273305, 6.696627251274441, 6.69892874826272, 6.718956711568561, 6.732385740810098, 6.73460648348575, 6.727035758242871, 6.728375949589021, 6.718055046593238, 6.701225001503237, 6.693858469476205, 6.692933794674818, 6.6984688559837835, 6.691545218703235, 6.687367925861644, 6.688297717718937, 6.689690807277784, 6.6910819588376045, 6.681770904681967, 6.678022063443406, 6.6878329090880655, 6.696627210105425, 6.702600128550799, 6.6984688559837835, 6.692008305418146, 6.688297717718937, 6.669535441106167, 6.651861237404734, 6.630428383914956, 6.634359601602796, 6.644120537800779, 6.662407869723596, 6.668114010634574, 6.672372339337242, 6.680834979725424, 6.7080820895490865, 6.725693768373242, 6.732830299938401, 6.727482701595432, 6.73460648348575, 6.749578126002993, 6.762173321460895, 6.767768351299682, 6.776740868479795, 6.7847900388691125, 6.795700778889593, 6.801111829605557, 6.81389815964061, 6.825713315795142, 6.834182794198689, 6.8345842984838265, 6.832575055249023, 6.830561766826715, 6.817171419177131, 6.806906496060212, 6.795283314584951, 6.808967964278201, 6.8277363793585195, 6.8626882802226294, 6.884692635603239, 6.90285428872543, 6.900977763422972, 6.895326966466803, 6.8843107239105406, 6.872785432745035 ]
[ 6.932818769130387, 6.927618316218306, 6.9247900793769865, 6.92848694517624, 6.931521179380548, 6.932386406755526, 6.932818749625427, 6.937131889870563, 6.9384222048918796, 6.942283229096013, 6.952506956573965, 6.9598964128521965, 6.958001487366424, 6.956525157231526, 6.955469302415018, 6.955680574021965, 6.953565961281431, 6.955891781942574, 6.955891781942574, 6.952718854901996, 6.945275970994918, 6.9444218291904365, 6.945275990258407, 6.950810285673915, 6.956736224951564, 6.9594756601551415, 6.955258024307262, 6.950173260038068, 6.948472583222556, 6.94783408540652, 6.949960840731682, 6.960317045518616, 6.9701507930194, 6.9713992251067705, 6.970775185107412, 6.967440466727356, 6.960317045518616, 6.94825978310765, 6.940783512092814, 6.935408888855941, 6.930438576689755, 6.92282736232881, 6.902985441371884, 6.875444192879766, 6.849944433531435, 6.8211226302659, 6.79393171924498, 6.781437803375809, 6.773105478315289, 6.76470314184759, 6.7611170631341455, 6.757775591791884, 6.748723415537638, 6.743252524180013, 6.727454407228339, 6.713019527954966, 6.6994655119689765, 6.69399204460888, 6.689867193483049, 6.695089147308163, 6.697553199407486, 6.6871078098612085, 6.691656355904624, 6.691495976754067, 6.686048719700147, 6.690340760375564, 6.713715426365562, 6.7153449855973815, 6.720217742587149, 6.731763049668833, 6.732830299938401, 6.71967752301552, 6.713171681712097, 6.7085376317783085, 6.699204582143873, 6.695059212147472, 6.692563701749449, 6.690896561659432, 6.69173047912391, 6.690618451129092, 6.686437260368691, 6.68587845003628, 6.6850396361020525, 6.68615788175542, 6.690061948196171, 6.692008280602378, 6.696166290854012, 6.698376852142439, 6.692286029737494, 6.679991947899248, 6.66811398521871, 6.651764852384142, 6.64538247447818, 6.641299656311358, 6.647417675449302, 6.655229079660314, 6.666405571832754, 6.675201187101765, 6.693673569872521, 6.704705121510947, 6.7142588997911465, 6.726409717749526, 6.7365566721854035, 6.739209897433785, 6.748441138070898, 6.757587941767898, 6.768712107229473, 6.778440811190454, 6.785296257926069, 6.792105004872112, 6.806080783818456, 6.814717481360651, 6.8218175145551445, 6.829351866929024, 6.833459636911825, 6.831770226214377, 6.824254119418934, 6.817171426475887, 6.808308752277831, 6.8100382109448265, 6.815454293009137, 6.836108653689005, 6.857287307080163, 6.880100198112617, 6.890859139754359, 6.8972141156218125, 6.892906215306321, 6.883775816040095 ]
[ 6.965402904527412, 6.961052675065657, 6.957105405391066, 6.953036599114062, 6.948632119998296, 6.943673829647046, 6.940837101104666, 6.939120453604657, 6.93847594968236, 6.938046051132411, 6.940140064950064, 6.94169431378865, 6.941587205400703, 6.94169431378865, 6.941587205400703, 6.943406557159868, 6.94356692825935, 6.944047892123969, 6.944902362882357, 6.945542739557929, 6.946502533917917, 6.947727603835333, 6.949110659226932, 6.950438715942939, 6.951818029375805, 6.953248380475691, 6.953301320003162, 6.952348032048127, 6.95293070833864, 6.953195447701246, 6.952612930473265, 6.953407190651065, 6.955416496607353, 6.956683457436683, 6.957052681151287, 6.955574953331009, 6.95509950781454, 6.953513045315194, 6.952930713117789, 6.952771832028799, 6.95192405716884, 6.949801477458854, 6.94319270027269, 6.934654129210191, 6.927020708091636, 6.918835570199469, 6.9116319947994755, 6.90331939498011, 6.893027323132416, 6.8833665008544, 6.873439443226793, 6.862311882632278, 6.848769764657259, 6.836292149991318, 6.822631882271965, 6.8097605966230015, 6.796907184065232, 6.784763932968941, 6.772725089436732, 6.760988767289844, 6.749372735772187, 6.735516303701787, 6.729674519283356, 6.7250574113921555, 6.7188030598531805, 6.715890930239752, 6.71487465695383, 6.712692696947215, 6.711453024085399, 6.710285523374818, 6.708568996788816, 6.705071749127323, 6.703599329293448, 6.702608614075308, 6.703176088628689, 6.704089130515741, 6.703360386744489, 6.702833749848074, 6.703068860731792, 6.7020692789902245, 6.701339761919746, 6.703058141604731, 6.701202025709658, 6.70175234068127, 6.7030581354689645, 6.70175234068127, 6.698652844439101, 6.696926741887945, 6.6947129753503996, 6.689992382198424, 6.6854591247755595, 6.681747504694743, 6.680132504659895, 6.6780924797245405, 6.6771766370068955, 6.675554232118671, 6.675201187101765, 6.676189396703111, 6.678585280055782, 6.680764775125413, 6.682659178934708, 6.685598915237896, 6.6894355493099384, 6.692216612090984, 6.695820474304501, 6.6996181657322875, 6.704430825416703, 6.710243801265606, 6.716294334931355, 6.724596499815318, 6.734828308544971, 6.745549077050587, 6.754461321230364, 6.763165498578909, 6.770832318631189, 6.778440805500214, 6.784283574738809, 6.789084596984279, 6.791099208062377, 6.7964934346869565, 6.803102351813408, 6.811271724042381, 6.819069153110428, 6.8263813543824, 6.832313570874829, 6.8382708027487995, 6.842461672839622, 6.845384864468547 ]
[ 6.99570798916751, 6.991504876871614, 6.986499162009537, 6.981571191109529, 6.976963520608608, 6.972715323766131, 6.968796538698829, 6.966012863142626, 6.962802026675519, 6.960211897612239, 6.957825845308982, 6.956208516556908, 6.953953964359628, 6.951199333696061, 6.948720754408514, 6.947159641937428, 6.946164935753991, 6.945098079319363, 6.944421813123811, 6.94342437851322, 6.94360256493301, 6.9441369337691485, 6.944599825131469, 6.945596088583204, 6.945987208578243, 6.946413709083927, 6.945667216189896, 6.9452759742055, 6.946484778561064, 6.947798583201779, 6.949252405549455, 6.951093244990061, 6.952824787230553, 6.953636517915354, 6.954341836039464, 6.95508188696122, 6.9556453683644905, 6.954659071419837, 6.954024509536716, 6.953213090678116, 6.951446867476465, 6.949535837932678, 6.945667222608547, 6.9409264419889425, 6.936342560906921, 6.930149698276647, 6.924535877224642, 6.918342327879421, 6.912257266478331, 6.90687456460039, 6.901276876039269, 6.895161559954862, 6.887313668979983, 6.879251704392009, 6.87031932313493, 6.861925296648068, 6.85439566526154, 6.846377003448404, 6.83769947492532, 6.829265641337426, 6.820477990277484, 6.809088208452829, 6.799441677626113, 6.790071787121105, 6.780522526307067, 6.772628660375237, 6.765792875533984, 6.7584253014311715, 6.750961603405545, 6.744011521257051, 6.7370083213219445, 6.729283761267172, 6.7245623466507665, 6.721515805164858, 6.717741940132435, 6.7153019931233535, 6.711995601742036, 6.70917297390654, 6.707705933405121, 6.7051901119933355, 6.702667020440374, 6.699817900571471, 6.698417434655077, 6.69807579971299, 6.698915752246278, 6.699159473370402, 6.699268979245454, 6.699146340729662, 6.6984760472798826, 6.696424889205816, 6.69432052770471, 6.693534914027038, 6.691637865616231, 6.690340246660303, 6.690154736768823, 6.688576499230205, 6.685645513960027, 6.684899765347758, 6.685831862167661, 6.685505727930579, 6.685365922358266, 6.686809627182893, 6.6889480663134595, 6.691128282063989, 6.693997063958224, 6.69616631144801, 6.69998565751573, 6.704110697753811, 6.707352933436852, 6.7115839635188905, 6.716926728103188, 6.722330929501693, 6.7277954231756585, 6.732163410950697, 6.736423837031044, 6.741018903843954, 6.744275660719668, 6.748003489966351, 6.751673862593124, 6.758064771116943, 6.765319002929036, 6.774569205775619, 6.782889496034484, 6.791141129911576, 6.798368312484304, 6.805378315510201, 6.811887897636528, 6.817008026838389 ]
[ 7.0775236341140575, 7.0728844864881255, 7.068396725277477, 7.063825540946446, 7.059074637255818, 7.054205349362795, 7.04985709909828, 7.045650757408244, 7.041652815817686, 7.038692439285654, 7.035577020024388, 7.0324518645857745, 7.02859709992954, 7.024957393343821, 7.020710753285529, 7.0162969025467605, 7.011846842360464, 7.007627603029575, 7.003356919338011, 6.9990679186532105, 6.994811227061794, 6.991504878404384, 6.988426095507847, 6.985611186581121, 6.983781516041099, 6.981519730353636, 6.979699738023515, 6.977928075861033, 6.976222253320532, 6.974530789941237, 6.972749938260387, 6.97150318454056, 6.969803713362889, 6.967701394586853, 6.965716644536726, 6.963937472121826, 6.962242572536011, 6.9603520807679935, 6.958422898676091, 6.956718617044993, 6.954641442803873, 6.95287774281447, 6.9498191772206335, 6.946076079322499, 6.942550809994742, 6.93869083694394, 6.935408882371107, 6.931809684709793, 6.928468853984536, 6.925316448374978, 6.922663636765349, 6.919949040307135, 6.916366903937264, 6.91297399277578, 6.908868798788779, 6.905061524079997, 6.901072391483872, 6.897048616682435, 6.893570678180656, 6.890287342373434, 6.88693662350409, 6.882609290424078, 6.879071151467766, 6.875194608957194, 6.871204080435324, 6.868010662215321, 6.865217867795108, 6.861347944617519, 6.857638543055344, 6.854073021011388, 6.849964601187806, 6.845461454404917, 6.841213298036336, 6.837226720001955, 6.833003673843701, 6.82848472437168, 6.8239018141713945, 6.819216687302692, 6.81520266310118, 6.81110832125487, 6.806894599783215, 6.802252058698045, 6.797319159769256, 6.792761241078292, 6.788285448987746, 6.783850325065128, 6.779837347078941, 6.775468836799407, 6.770508702170869, 6.765049478455502, 6.759387404238385, 6.752979703948532, 6.74699177644794, 6.7414487994895405, 6.7363590765612935, 6.731485415696547, 6.726521929875363, 6.722338131788406, 6.718926874495785, 6.7151864295662325, 6.711520451973474, 6.708272183784286, 6.706913745224251, 6.70643746436873, 6.70593997778277, 6.705779923376494, 6.7060086593655654, 6.706645039156736, 6.707529448997108, 6.708392147914575, 6.709822291464264, 6.711137768257645, 6.71321430831218, 6.715264843955275, 6.717845641384088, 6.720308199108124, 6.722025498787502, 6.723873263305267, 6.72542866417539, 6.727719689373116, 6.7304497309557165, 6.734872654972913, 6.738304177404334, 6.742010253188018, 6.745724583220049, 6.748681771899827, 6.750757526754493, 6.75313388560886 ]
[ 2.531226110870932, 4.509119224274272, 7.239186038234664, 10.563939222323242, 11.234550159867908, 9.897995924710258, 10.603667852495263, 14.649582908753004, 16.300863278121675, 17.176075155939245, 19.742617441683016, 20.361224849172686, 17.41727297064172, 14.617790189729355, 12.870865165207483, 14.674392547309758, 13.342555574963306, 12.347748112168592, 9.325382218966496, 5.45223037696103, 3.357795631407992, 4.460322720705186, 6.508703391333864, 8.744859961793313, 8.415908182100639, 6.194406172115363, 2.3233343085166887, 0.7273175077341971, 3.184930362072782, 3.945857015036635, 4.4429963736152995, 7.8499652305946235, 10.197199986420745, 8.76399285691905, 5.440706759113019, 1.3774328714649462, -0.5355713310829067, -4.393530903676674, -5.864090192941294, -7.020649181894738, -8.752313838053905, -10.309433212280098, -21.127520492258768, -30.48796730762277, -33.42473828975547, -36.206460325979656, -35.26846286981894, -34.2306003839509, -32.682259843659, -28.274990317877894, -23.656641903812897, -18.245618566309886, -18.095413266985545, -15.693635703539755, -16.92064190219574, -15.369322744969594, -11.557203462395549, -8.340077924701987, -3.665565467997851, 0.8371598244702625, 3.7214333523433965, 0.7646011029926711, 6.815856493289587, 10.037155348960894, 10.149975398817219, 14.714557709312174, 22.082347930519234, 22.0555048809059, 22.202557981229162, 23.114655097378858, 21.691234984089235, 17.11470122869281, 13.191543937264896, 12.139412973715842, 10.199749336331223, 10.211028671069087, 7.849497211421905, 6.106824687169997, 7.972610853754269, 6.983684421579689, 6.098714362874659, 5.168518548480961, 4.246958409000399, 7.655537381543219, 9.010198182134523, 8.414478825728722, 8.608522485157788, 7.124733444194234, 5.650941945999044, 0.8189236370321602, -3.009132678756231, -6.429005801231849, -4.398663389168195, -1.9060375357139598, 1.178627495606083, 3.1841450641272964, 4.829496247669173, 8.294890897106466, 15.9864958833802, 17.600921683471235, 16.99596562308205, 17.564579960718312, 18.51318734617351, 19.893781354851328, 20.713084600751735, 19.233099370252994, 20.06033380909097, 20.101554078505274, 19.030665135687645, 18.13270234030107, 19.63479409191649, 19.088814951330413, 17.244258511431795, 15.214657700696087, 11.712093605552944, 8.30043225085565, 1.676801511610897, -2.9020075188238224, -6.6668683210156345, -3.994224326539303, -0.5607998613218896, 6.599618715838119, 10.990946318168874, 13.39141010454604, 11.530283402994883, 8.498056636606087, 4.299918169157273, -1.4188175660054512 ]
000002.SZ
[ 6.898344738415974, 6.857993442892408, 6.861516661846211, 6.850909545664303, 6.855637750269939, 6.8485370864302375, 6.854457766965232, 6.866194991157105, 6.857993442892408, 6.880100177551796, 6.890403707393221, 6.866194991157105 ]
[ "2010-08-24", "2010-08-25", "2010-08-26", "2010-08-27", "2010-08-30", "2010-08-31", "2010-09-01", "2010-09-02", "2010-09-03", "2010-09-06", "2010-09-07", "2010-09-08" ]
[ "2010-07-06", "2010-07-07", "2010-07-08", "2010-07-09", "2010-07-12", "2010-07-13", "2010-07-14", "2010-07-15", "2010-07-16", "2010-07-19", "2010-07-20", "2010-07-21", "2010-07-22", "2010-07-23", "2010-07-26", "2010-07-27", "2010-07-28", "2010-07-29", "2010-07-30", "2010-08-02", "2010-08-03", "2010-08-04", "2010-08-05", "2010-08-06", "2010-08-09", "2010-08-11", "2010-08-12", "2010-08-13", "2010-08-16", "2010-08-17", "2010-08-18", "2010-08-19", "2010-08-20", "2010-08-23", "2010-08-24", "2010-08-25", "2010-08-26", "2010-08-27", "2010-08-30", "2010-08-31", "2010-09-01", "2010-09-02", "2010-09-03", "2010-09-06", "2010-09-07", "2010-09-08", "2010-09-09", "2010-09-10", "2010-09-13", "2010-09-14", "2010-09-15", "2010-09-16", "2010-09-17", "2010-09-20", "2010-09-21", "2010-09-27", "2010-09-28", "2010-09-29", "2010-09-30", "2010-10-08", "2010-10-11", "2010-10-12", "2010-10-13", "2010-10-14", "2010-10-15", "2010-10-18", "2010-10-19", "2010-10-20", "2010-10-21", "2010-10-22", "2010-10-25", "2010-10-26", "2010-10-27", "2010-10-28", "2010-10-29", "2010-11-01", "2010-11-02", "2010-11-03", "2010-11-04", "2010-11-05", "2010-11-08", "2010-11-09", "2010-11-10", "2010-11-11", "2010-11-12", "2010-11-15", "2010-11-16", "2010-11-17", "2010-11-18", "2010-11-19", "2010-11-22", "2010-11-23", "2010-11-24", "2010-11-25", "2010-11-26", "2010-11-29", "2010-11-30", "2010-12-01", "2010-12-02", "2010-12-03", "2010-12-06", "2010-12-07", "2010-12-08", "2010-12-09", "2010-12-10", "2010-12-13", "2010-12-14", "2010-12-15", "2010-12-16", "2010-12-17", "2010-12-20", "2010-12-21", "2010-12-22", "2010-12-23", "2010-12-24", "2010-12-27", "2010-12-28", "2010-12-29", "2010-12-30", "2010-12-31", "2011-01-04", "2011-01-05", "2011-01-06", "2011-01-07", "2011-01-10", "2011-01-11", "2011-01-12", "2011-01-13" ]
[ 6.672372381517016, 6.670954896220314, 6.673787734032548, 6.697548436436432, 6.75132483580139, 6.727482741513555, 6.719407279606261, 6.735493393598107, 6.748703625646722, 6.764328920828901, 6.773332289002795, 6.765620122761392, 6.791099208062377, 6.797368821075972, 6.79861808508902, 6.807319174042201, 6.835386931265545, 6.834182794198689, 6.832977205437542, 6.83658951275407, 6.828140479742726, 6.826927579950155, 6.796117994450031, 6.797368821075972, 6.792356324145273, 6.83658951275407, 6.853276495253873, 6.8972141156218125, 6.90285428872543, 6.908462828609852, 6.891541950439404, 6.885837428177189, 6.875486600339925, 6.856816237629044, 6.898344738415974, 6.857993442892408, 6.861516661846211, 6.850909545664303, 6.855637750269939, 6.8485370864302375, 6.854457766965232, 6.866194991157105, 6.857993442892408, 6.880100177551796, 6.890403707393221, 6.866194991157105, 6.8317702693722335, 6.817171492164682, 6.840188818258901, 6.834182794198689, 6.817171492164682, 6.801111829605557, 6.807319174042201, 6.806080739537532, 6.815945206648908, 6.812257411565594, 6.783523368962784, 6.773332289002795, 6.846158985245404, 6.850909545664303, 6.8972141156218125, 6.892679000880298, 6.958636968672095, 6.958636968672095, 6.9744684338887755, 6.9828105237600155, 6.969219078002632, 6.90622320595739, 6.90285428872543, 6.90285428872543, 6.937130763451131, 6.957572534560178, 6.9828105237600155, 7.006413484252775, 6.990053164905474, 6.983848350949394, 6.984885194747031, 7.004382954144541, 6.995194564405892, 6.994168360361971, 7.010462036536681, 6.969219078002632, 6.931681158683567, 6.934954503491883, 6.861516661846211, 6.861516661846211, 6.817171492164682, 6.819619451853521, 6.8305617668267145, 6.826927579950155, 6.808555966295083, 6.787318462662682, 6.807319174042201, 6.846158985245404, 6.825713315795142, 6.818396166398583, 6.813488224932919, 6.824497466727786, 6.8305617668267145, 6.856816237629044, 6.856816237629044, 6.876642043234574, 6.856816237629044, 6.818396166398583, 6.80979134107453, 6.846158985245404, 6.847348795871724, 6.840188818258901, 6.849724072604863, 6.846158985245404, 6.834182794198689, 6.929492993572951, 6.915151856732356, 6.8972141156218125, 6.9162623906775424, 6.88698097976566, 6.837790757024291, 6.834182794198689, 6.815945206648908, 6.824497466727786, 6.892679000880298, 6.896082314246833, 6.8972141156218125, 6.90285428872543, 6.885837428177189, 6.918479666611689, 6.922899523823785, 6.908462828609852 ]
[ 6.662407869723596, 6.668114010634574, 6.672372339337242, 6.680834979725424, 6.7080820895490865, 6.725693768373242, 6.732830299938401, 6.727482701595432, 6.73460648348575, 6.749578126002993, 6.762173321460895, 6.767768351299682, 6.776740868479795, 6.7847900388691125, 6.795700778889593, 6.801111829605557, 6.81389815964061, 6.825713315795142, 6.834182794198689, 6.8345842984838265, 6.832575055249023, 6.830561766826715, 6.817171419177131, 6.806906496060212, 6.795283314584951, 6.808967964278201, 6.8277363793585195, 6.8626882802226294, 6.884692635603239, 6.90285428872543, 6.900977763422972, 6.895326966466803, 6.8843107239105406, 6.872785432745035, 6.87702682563202, 6.871238655813207, 6.87278546726465, 6.856816272704335, 6.856030733724559, 6.851699151518926, 6.852882357296509, 6.8564235628038475, 6.859560827340758, 6.868137871155927, 6.8762570095226865, 6.87894879434539, 6.863078538075272, 6.8385907499057215, 6.829755358397578, 6.830561802835084, 6.830561802835084, 6.817579883579428, 6.808556039914172, 6.804840843303984, 6.80979134107453, 6.811436063605935, 6.804013341608359, 6.789840547154193, 6.801526831224637, 6.824091891216726, 6.865027441719019, 6.880483700382563, 6.916632228687293, 6.937130763451131, 6.963942020901788, 6.972022169481447, 6.975515012689346, 6.953303622696732, 6.926567906586376, 6.903978522674768, 6.914410815017862, 6.932773432074384, 6.959345930821245, 6.98246431093941, 6.993141193957208, 6.993483700002263, 6.986265921335028, 6.991083537164728, 6.994852613388433, 6.997925849350046, 6.999969459000056, 6.991426779231975, 6.970971926830046, 6.945429572686003, 6.909953195127178, 6.886599975231529, 6.846952349603186, 6.832977277280538, 6.822467869651391, 6.825713279611763, 6.822061397350586, 6.807731571271616, 6.801111792520973, 6.813898123027183, 6.826523025190182, 6.830158643898963, 6.819211856282303, 6.818804094509189, 6.822874104227083, 6.837390466814806, 6.848141111068498, 6.863468608843403, 6.863468608843403, 6.850909580947386, 6.828544416895772, 6.82490291402675, 6.8345843343476425, 6.84457043676325, 6.845762102371648, 6.845365026440079, 6.8433773493934975, 6.870851604753064, 6.8938147261044795, 6.914040121254766, 6.9095808116829005, 6.90022620651568, 6.880867110421723, 6.853276460054203, 6.829351874139416, 6.82490291402675, 6.844967792776582, 6.871625591682465, 6.895327000216998, 6.898721295154762, 6.895326966466803, 6.902479285372791, 6.909208289517534, 6.916632228687293 ]
[ 6.647417675449302, 6.655229079660314, 6.666405571832754, 6.675201187101765, 6.693673569872521, 6.704705121510947, 6.7142588997911465, 6.726409717749526, 6.7365566721854035, 6.739209897433785, 6.748441138070898, 6.757587941767898, 6.768712107229473, 6.778440811190454, 6.785296257926069, 6.792105004872112, 6.806080783818456, 6.814717481360651, 6.8218175145551445, 6.829351866929024, 6.833459636911825, 6.831770226214377, 6.824254119418934, 6.817171426475887, 6.808308752277831, 6.8100382109448265, 6.815454293009137, 6.836108653689005, 6.857287307080163, 6.880100198112617, 6.890859139754359, 6.8972141156218125, 6.892906215306321, 6.883775816040095, 6.881709944876424, 6.8750240491092125, 6.870154486648354, 6.865261074597971, 6.865027469549787, 6.854929927383522, 6.854221624228815, 6.855165902938241, 6.856580672287765, 6.861516619953238, 6.869922001294984, 6.872244343287292, 6.865494645950908, 6.857522748101782, 6.8494867880580745, 6.838030811372564, 6.8281405014001235, 6.822061455455798, 6.820108325511105, 6.813242183421745, 6.809544410244451, 6.808556010466537, 6.8050889307936515, 6.798368312484304, 6.806576297400987, 6.813734161979242, 6.831287022007946, 6.853040009996515, 6.889947986081597, 6.91248161225192, 6.936913340743765, 6.953945131937512, 6.968797940466636, 6.958636968672095, 6.947726594977993, 6.933428249888609, 6.9240014523316376, 6.921575596914466, 6.937130744030095, 6.957998463196947, 6.975096512599205, 6.984263236009679, 6.9896407124086055, 6.993963029817417, 6.991701275824369, 6.992524313800627, 6.9978576672039745, 6.994784209151042, 6.980523356735287, 6.9685872957613375, 6.9427670314900825, 6.912704431696634, 6.882399090774156, 6.859874051604475, 6.838270829547684, 6.831287043597305, 6.8205969384666245, 6.81471743746052, 6.812257411565594, 6.8154542710752395, 6.815208734816447, 6.817171448372152, 6.82230531507966, 6.825713294085115, 6.822549115250505, 6.828867470822017, 6.83658951275407, 6.849249425988942, 6.855637708129956, 6.853276431894466, 6.844013816109214, 6.841864056690081, 6.835868115928446, 6.8324946273640075, 6.838750671712035, 6.845920874423572, 6.843536514716887, 6.860578342860316, 6.8757177957473985, 6.885150730368058, 6.899022478837557, 6.909133788401283, 6.891086829016957, 6.875024069774668, 6.8589341893345175, 6.840188818258901, 6.841385706492747, 6.853276453014268, 6.86596160420015, 6.88308768007892, 6.894949129157067, 6.900150999596867, 6.905550329867523, 6.907791478326933 ]
[ 6.6771766370068955, 6.675554232118671, 6.675201187101765, 6.676189396703111, 6.678585280055782, 6.680764775125413, 6.682659178934708, 6.685598915237896, 6.6894355493099384, 6.692216612090984, 6.695820474304501, 6.6996181657322875, 6.704430825416703, 6.710243801265606, 6.716294334931355, 6.724596499815318, 6.734828308544971, 6.745549077050587, 6.754461321230364, 6.763165498578909, 6.770832318631189, 6.778440805500214, 6.784283574738809, 6.789084596984279, 6.791099208062377, 6.7964934346869565, 6.803102351813408, 6.811271724042381, 6.819069153110428, 6.8263813543824, 6.832313570874829, 6.8382708027487995, 6.842461672839622, 6.845384864468547, 6.850376256692286, 6.852862641038116, 6.8541625692801045, 6.854988915950992, 6.856109301356533, 6.85669847241861, 6.857993427127096, 6.859932723028849, 6.8629224392651755, 6.866953169680836, 6.87172228325467, 6.873171768963646, 6.872128350043618, 6.868176698602017, 6.865027459113249, 6.861282138439066, 6.857581589182345, 6.853394648282635, 6.850020567349805, 6.847527097635293, 6.843357446614103, 6.841086618708253, 6.837250370300022, 6.833459642297451, 6.83297724854334, 6.833097867452703, 6.8353267158313455, 6.836709718240799, 6.842103151348288, 6.846337541795339, 6.8509095880040025, 6.857169576297783, 6.8643262902452395, 6.868758815083112, 6.871896343915361, 6.875313168700133, 6.88130776645523, 6.889093022316135, 6.897892647733246, 6.907959378152484, 6.9165952510408175, 6.924992161686573, 6.934627626418614, 6.945627164607194, 6.952875713159665, 6.959806486830705, 6.965422397576545, 6.969113800839808, 6.967797006242661, 6.966636791878317, 6.961239954289668, 6.955387005755326, 6.948210455833016, 6.944225101325501, 6.940873747795118, 6.937348129187733, 6.931298567938426, 6.923230246629696, 6.914651728711291, 6.906503450772052, 6.898231733643073, 6.88989102412767, 6.881192830086934, 6.871838333971876, 6.863215078409869, 6.855873548342033, 6.847527092324899, 6.842521422821857, 6.838570739127977, 6.8324946165823555, 6.829896505204617, 6.829109698205468, 6.830622237454789, 6.831649457841115, 6.832615293716797, 6.833580197653568, 6.834845222118229, 6.842103151348288, 6.847586535112558, 6.850198430483523, 6.854811913449354, 6.858228707231188, 6.859404209896347, 6.859874025378323, 6.8591692219814195, 6.857581594439614, 6.859404215144043, 6.860402306058431, 6.862454069824593, 6.866661648613872, 6.870386912774469, 6.874040468489925, 6.877853735561544, 6.881250299922378 ]
[ 6.690154736768823, 6.688576499230205, 6.685645513960027, 6.684899765347758, 6.685831862167661, 6.685505727930579, 6.685365922358266, 6.686809627182893, 6.6889480663134595, 6.691128282063989, 6.693997063958224, 6.69616631144801, 6.69998565751573, 6.704110697753811, 6.707352933436852, 6.7115839635188905, 6.716926728103188, 6.722330929501693, 6.7277954231756585, 6.732163410950697, 6.736423837031044, 6.741018903843954, 6.744275660719668, 6.748003489966351, 6.751673862593124, 6.758064771116943, 6.765319002929036, 6.774569205775619, 6.782889496034484, 6.791141129911576, 6.798368312484304, 6.805378315510201, 6.811887897636528, 6.817008026838389, 6.821939467019736, 6.8261587099689, 6.830722992108091, 6.834423719700895, 6.83787075652115, 6.84058793306612, 6.843218148065821, 6.846476385259844, 6.848655855542439, 6.8513833980969725, 6.85441842074665, 6.856345012841377, 6.8562271640439425, 6.855677023962005, 6.8559128373496065, 6.855834240235898, 6.855480475001423, 6.854654534596653, 6.855008595602962, 6.855283887401752, 6.856030726703988, 6.855244563135963, 6.85300059739108, 6.848932905057551, 6.846991965881844, 6.84500752324444, 6.84520614481255, 6.845444440050364, 6.8484183315071325, 6.852014819369769, 6.854772572376142, 6.859208388719209, 6.863000491716078, 6.864871692089926, 6.866467238379275, 6.868293154558166, 6.871122559681954, 6.874291276395476, 6.878641537086542, 6.883125938223394, 6.886638061791171, 6.890707358793956, 6.895893522351409, 6.902216699327463, 6.907455644096087, 6.912815789638492, 6.919254531748378, 6.924662037556485, 6.92857980553, 6.932627878625899, 6.934009948974135, 6.935498991578974, 6.936478372893431, 6.937818927877194, 6.937348125951596, 6.936623383199784, 6.933900910226183, 6.930697062203902, 6.925871962998481, 6.92220102166655, 6.917334653250639, 6.911924425998246, 6.906820949298734, 6.904203244637488, 6.90187897058479, 6.900376566448974, 6.897704225956661, 6.894949146038542, 6.890631446110215, 6.884196145844484, 6.878065153684764, 6.873287646423246, 6.868487204974015, 6.862688283709622, 6.857522741091678, 6.852251497835131, 6.845920860239756, 6.844451177856808, 6.843854744510009, 6.842501508336833, 6.844411425278498, 6.845285585233529, 6.845960549314775, 6.846436720197128, 6.845960549314775, 6.845881166043358, 6.848695446826862, 6.852290939975009, 6.85528389091466, 6.857208817925837, 6.85920838522006, 6.862571180136724, 6.866233901061428, 6.869030344510293 ]
[ 6.7363590765612935, 6.731485415696547, 6.726521929875363, 6.722338131788406, 6.718926874495785, 6.7151864295662325, 6.711520451973474, 6.708272183784286, 6.706913745224251, 6.70643746436873, 6.70593997778277, 6.705779923376494, 6.7060086593655654, 6.706645039156736, 6.707529448997108, 6.708392147914575, 6.709822291464264, 6.711137768257645, 6.71321430831218, 6.715264843955275, 6.717845641384088, 6.720308199108124, 6.722025498787502, 6.723873263305267, 6.72542866417539, 6.727719689373116, 6.7304497309557165, 6.734872654972913, 6.738304177404334, 6.742010253188018, 6.745724583220049, 6.748681771899827, 6.750757526754493, 6.75313388560886, 6.756199539383329, 6.758303090879575, 6.760683220109325, 6.763337944147085, 6.766179099373404, 6.76864778590831, 6.771388393955433, 6.7741428335491145, 6.777081069291672, 6.780455757373275, 6.7835867764315445, 6.786581674337525, 6.789000563898165, 6.791224979573934, 6.793904487534774, 6.795909417747919, 6.797722920947278, 6.799449983565171, 6.801174068579547, 6.803081634781499, 6.805212971775069, 6.807834691897718, 6.810120500223376, 6.812442141173437, 6.815454283870013, 6.818436981277747, 6.8220614264031925, 6.825612026151959, 6.830319914372414, 6.83466459972331, 6.838490765246627, 6.842820078288744, 6.846991965881844, 6.849763586297077, 6.852271213814269, 6.854536488155905, 6.857267682739666, 6.860480536231419, 6.863761084741249, 6.867380611479565, 6.870657998815103, 6.873673774909097, 6.876257007802687, 6.879217579887286, 6.882016286585648, 6.884730822162596, 6.887875808533598, 6.890270792320558, 6.892470638396279, 6.894703458327951, 6.895780240223914, 6.896176658050575, 6.895610299715587, 6.894363182158346, 6.893190228403251, 6.891864269723241, 6.890536550542201, 6.888978977333564, 6.887894843015069, 6.887723557045784, 6.8865427847905325, 6.8859137397169095, 6.885150730368058, 6.884730827279054, 6.884329845139875, 6.884463523150269, 6.884501713341848, 6.8846735537158015, 6.884654461230542, 6.8836611852019765, 6.88236079455401, 6.882035432926414, 6.882284249003546, 6.882647790759437, 6.882800822071867, 6.882992077858787, 6.883259773839816, 6.885360614959382, 6.887114298766331, 6.88857969535298, 6.8902138385748986, 6.891409250957456, 6.892243296191823, 6.893171299524697, 6.892697935695813, 6.892281190430722, 6.892205400516895, 6.892262244337114, 6.89120063218197, 6.89023282521333, 6.888693792673113, 6.887552240031909, 6.886733324608745, 6.886771428216124 ]
[ 1.178627495606083, 3.1841450641272964, 4.829496247669173, 8.294890897106466, 15.9864958833802, 17.600921683471235, 16.99596562308205, 17.564579960718312, 18.51318734617351, 19.893781354851328, 20.713084600751735, 19.233099370252994, 20.06033380909097, 20.101554078505274, 19.030665135687645, 18.13270234030107, 19.63479409191649, 19.088814951330413, 17.244258511431795, 15.214657700696087, 11.712093605552944, 8.30043225085565, 1.676801511610897, -2.9020075188238224, -6.6668683210156345, -3.994224326539303, -0.5607998613218896, 6.599618715838119, 10.990946318168874, 13.39141010454604, 11.530283402994883, 8.498056636606087, 4.299918169157273, -1.4188175660054512, -0.3583708718718057, -5.247404143634618, -8.16814709340796, -11.397925545209034, -12.768789200705164, -14.302267050477852, -14.25310933519301, -12.467728116148187, -12.088077213657343, -8.8672523638067, -5.442951465315083, -6.344326819413332, -11.038189488607955, -15.409106017110762, -14.884396392079658, -14.713656756249279, -16.026017523605322, -18.01977201336248, -17.723363878350458, -16.823893638302412, -14.26940583243735, -12.350546478088864, -13.75992471425625, -15.00707323702398, -6.480690909773424, -0.11848845457232571, 9.69732167509284, 14.854853413465253, 25.93211018659207, 31.50775047787042, 35.41403553339758, 36.988424790310866, 33.9341181559005, 21.632259075499327, 11.987636182280333, 4.91539446703738, 4.243978253622231, 5.8955505476888845, 9.617473898726772, 14.277148656475951, 13.675846476927873, 11.206115911957475, 8.669316358021312, 8.775350995348973, 6.511957153915063, 4.010209055022074, 3.9098689935500204, -2.689684828125536, -12.29638066992463, -17.82721205702814, -30.187957839569897, -36.826244244123345, -44.73206259056705, -47.34403569361696, -45.39301196704369, -42.295242270323186, -40.25914122081345, -39.189187774496496, -33.976856966057284, -24.078052714984338, -18.70650965669848, -14.839954424510324, -11.799814390254134, -7.552832158457377, -3.326318427740901, 3.102171974938976, 7.423621314492813, 12.609758862630848, 13.179663783738825, 8.653253606493543, 4.721878251865029, 6.644969292961257, 7.978348187245409, 7.85392536499559, 8.804588417389287, 8.787617912870818, 7.144927694483616, 17.839997079548272, 21.951307371765658, 21.241879670533756, 22.21440298755678, 17.996108049858478, 8.41851158616331, 1.5366149228774064, -5.012847202641329, -7.856052065537758, -0.9229266466492319, 3.9186274206797735, 6.900741504764872, 9.116826276415432, 7.858431191783377, 10.756638033708935, 12.511917318723711, 11.001514509095163 ]
000002.SZ
[ 6.920692037107972, 6.8485370864302375, 6.840188818258901, 6.862688245352697, 6.814717415510455, 6.843775215211552, 6.852093720765219, 6.856816237629044, 6.859169263972847, 6.834182794198689, 6.829351910191378, 6.822061433666344 ]
[ "2011-01-14", "2011-01-17", "2011-01-18", "2011-01-19", "2011-01-20", "2011-01-21", "2011-01-24", "2011-01-25", "2011-01-26", "2011-01-27", "2011-01-28", "2011-01-31" ]
[ "2010-11-15", "2010-11-16", "2010-11-17", "2010-11-18", "2010-11-19", "2010-11-22", "2010-11-23", "2010-11-24", "2010-11-25", "2010-11-26", "2010-11-29", "2010-11-30", "2010-12-01", "2010-12-02", "2010-12-03", "2010-12-06", "2010-12-07", "2010-12-08", "2010-12-09", "2010-12-10", "2010-12-13", "2010-12-14", "2010-12-15", "2010-12-16", "2010-12-17", "2010-12-20", "2010-12-21", "2010-12-22", "2010-12-23", "2010-12-24", "2010-12-27", "2010-12-28", "2010-12-29", "2010-12-30", "2010-12-31", "2011-01-04", "2011-01-05", "2011-01-06", "2011-01-07", "2011-01-10", "2011-01-11", "2011-01-12", "2011-01-13", "2011-01-14", "2011-01-17", "2011-01-18", "2011-01-19", "2011-01-20", "2011-01-21", "2011-01-24", "2011-01-25", "2011-01-26", "2011-01-27", "2011-01-28", "2011-01-31", "2011-02-01", "2011-02-09", "2011-02-10", "2011-02-11", "2011-02-14", "2011-02-15", "2011-02-16", "2011-02-17", "2011-02-18", "2011-02-21", "2011-02-22", "2011-02-23", "2011-02-24", "2011-02-25", "2011-02-28", "2011-03-01", "2011-03-02", "2011-03-03", "2011-03-04", "2011-03-07", "2011-03-08", "2011-03-09", "2011-03-10", "2011-03-11", "2011-03-14", "2011-03-15", "2011-03-16", "2011-03-17", "2011-03-18", "2011-03-21", "2011-03-22", "2011-03-23", "2011-03-24", "2011-03-25", "2011-03-28", "2011-03-29", "2011-03-30", "2011-04-01", "2011-04-06", "2011-04-07", "2011-04-11", "2011-04-12", "2011-04-13", "2011-04-14", "2011-04-15", "2011-04-18", "2011-04-19", "2011-04-20", "2011-04-21", "2011-04-22", "2011-04-25", "2011-04-26", "2011-04-27", "2011-04-28", "2011-04-29", "2011-05-03", "2011-05-04", "2011-05-05", "2011-05-06", "2011-05-09", "2011-05-10", "2011-05-11", "2011-05-12", "2011-05-13", "2011-05-16", "2011-05-17", "2011-05-18", "2011-05-19", "2011-05-20", "2011-05-23", "2011-05-24", "2011-05-25", "2011-05-26" ]
[ 6.861516661846211, 6.817171492164682, 6.819619451853521, 6.8305617668267145, 6.826927579950155, 6.808555966295083, 6.787318462662682, 6.807319174042201, 6.846158985245404, 6.825713315795142, 6.818396166398583, 6.813488224932919, 6.824497466727786, 6.8305617668267145, 6.856816237629044, 6.856816237629044, 6.876642043234574, 6.856816237629044, 6.818396166398583, 6.80979134107453, 6.846158985245404, 6.847348795871724, 6.840188818258901, 6.849724072604863, 6.846158985245404, 6.834182794198689, 6.929492993572951, 6.915151856732356, 6.8972141156218125, 6.9162623906775424, 6.88698097976566, 6.837790757024291, 6.834182794198689, 6.815945206648908, 6.824497466727786, 6.892679000880298, 6.896082314246833, 6.8972141156218125, 6.90285428872543, 6.885837428177189, 6.918479666611689, 6.922899523823785, 6.908462828609852, 6.920692037107972, 6.8485370864302375, 6.840188818258901, 6.862688245352697, 6.814717415510455, 6.843775215211552, 6.852093720765219, 6.856816237629044, 6.859169263972847, 6.834182794198689, 6.829351910191378, 6.822061433666344, 6.819619451853521, 6.799865678996065, 6.819619451853521, 6.829351910191378, 6.869689482655598, 6.867361213720428, 6.861516661846211, 6.842581142550624, 6.840188818258901, 6.846158985245404, 6.812257411565594, 6.815945206648908, 6.818396166398583, 6.813488224932919, 6.817171492164682, 6.834182794198689, 6.822061433666344, 6.820841133628995, 6.838990452919423, 6.843775215211552, 6.861516661846211, 6.861516661846211, 6.857993442892408, 6.837790757024291, 6.834182794198689, 6.819619451853521, 6.828140479742726, 6.819619451853521, 6.822061433666344, 6.834182794198689, 6.834182794198689, 6.857993442892408, 6.856816237629044, 6.883546496826941, 6.884692669714259, 6.878948828652903, 6.880100177551796, 6.894949129157067, 6.908462828609852, 6.931681158683567, 6.894949129157067, 6.898344738415974, 6.907343694292778, 6.892679000880298, 6.903978556134231, 6.9106975462654585, 6.890403707393221, 6.873171805195242, 6.878948828652903, 6.863858562344806, 6.860343599266289, 6.863858562344806, 6.846158985245404, 6.835386931265545, 6.855637750269939, 6.857993442892408, 6.837790757024291, 6.840188818258901, 6.834182794198689, 6.835386931265545, 6.83658951275407, 6.832977205437542, 6.826927579950155, 6.835386931265545, 6.842581142550624, 6.846158985245404, 6.847348795871724, 6.829351910191378, 6.826927579950155, 6.801111829605557, 6.801111829605557, 6.7809853191223315, 6.7847900388691125 ]
[ 6.886599975231529, 6.846952349603186, 6.832977277280538, 6.822467869651391, 6.825713279611763, 6.822061397350586, 6.807731571271616, 6.801111792520973, 6.813898123027183, 6.826523025190182, 6.830158643898963, 6.819211856282303, 6.818804094509189, 6.822874104227083, 6.837390466814806, 6.848141111068498, 6.863468608843403, 6.863468608843403, 6.850909580947386, 6.828544416895772, 6.82490291402675, 6.8345843343476425, 6.84457043676325, 6.845762102371648, 6.845365026440079, 6.8433773493934975, 6.870851604753064, 6.8938147261044795, 6.914040121254766, 6.9095808116829005, 6.90022620651568, 6.880867110421723, 6.853276460054203, 6.829351874139416, 6.82490291402675, 6.844967792776582, 6.871625591682465, 6.895327000216998, 6.898721295154762, 6.895326966466803, 6.902479285372791, 6.909208289517534, 6.916632228687293, 6.917371593662073, 6.893057696740946, 6.870464369226557, 6.850514544106846, 6.83939006761821, 6.84058791880646, 6.836990087864181, 6.850909580947386, 6.856030733724559, 6.850119386461501, 6.840986931406171, 6.828544452976856, 6.823686151147428, 6.813898123027183, 6.813078122109845, 6.816354135596499, 6.839789558366498, 6.855637750269939, 6.866195025904972, 6.8572088284442945, 6.848141146449396, 6.842979325215225, 6.832977241359041, 6.82490291402675, 6.81553611041002, 6.815945206648908, 6.816354135596499, 6.821654868754444, 6.824497502955184, 6.825713279611763, 6.827332043361468, 6.8345842984838265, 6.848141146449396, 6.85563775026994, 6.860343634218075, 6.852488134388024, 6.8433773493934975, 6.830561802835084, 6.827332079486323, 6.822467869651391, 6.8232802101147785, 6.825308197004822, 6.830158643898963, 6.842182836865765, 6.849724037279926, 6.866194991157105, 6.875101155840417, 6.882399077098418, 6.881250305056675, 6.884692635603239, 6.89457111525662, 6.911812935547831, 6.911812935547831, 6.908462861919609, 6.900226206515681, 6.899474050735231, 6.9013533972633505, 6.902479318882455, 6.901728856521108, 6.891542018195767, 6.880867110421723, 6.872012377890264, 6.867749617837772, 6.8626882802226294, 6.856816272704335, 6.848537121797128, 6.845762102371648, 6.849724072604863, 6.850514579403868, 6.84536502644008, 6.837390502578122, 6.836589548546043, 6.835386895430502, 6.834985677477395, 6.8321727073202565, 6.831770233407353, 6.834985677477395, 6.841385713616891, 6.845365026440079, 6.840986931406171, 6.8345843343476425, 6.819211856282303, 6.80979134107453, 6.794447900114816, 6.789000571405456 ]
[ 6.912704431696634, 6.882399090774156, 6.859874051604475, 6.838270829547684, 6.831287043597305, 6.8205969384666245, 6.81471743746052, 6.812257411565594, 6.8154542710752395, 6.815208734816447, 6.817171448372152, 6.82230531507966, 6.825713294085115, 6.822549115250505, 6.828867470822017, 6.83658951275407, 6.849249425988942, 6.855637708129956, 6.853276431894466, 6.844013816109214, 6.841864056690081, 6.835868115928446, 6.8324946273640075, 6.838750671712035, 6.845920874423572, 6.843536514716887, 6.860578342860316, 6.8757177957473985, 6.885150730368058, 6.899022478837557, 6.909133788401283, 6.891086829016957, 6.875024069774668, 6.8589341893345175, 6.840188818258901, 6.841385706492747, 6.853276453014268, 6.86596160420015, 6.88308768007892, 6.894949129157067, 6.900150999596867, 6.905550329867523, 6.907791478326933, 6.911366909187066, 6.904203237947099, 6.888807865086705, 6.876641981338433, 6.857993421871992, 6.84210313533046, 6.8428200711748115, 6.846158963974746, 6.845444440050364, 6.849249447193966, 6.846397060649565, 6.840428319093581, 6.832977270096238, 6.821085356417582, 6.818151373383393, 6.818151373383393, 6.827898039108384, 6.837550623581537, 6.849724072604863, 6.854221645328665, 6.856345030387288, 6.851620240138851, 6.840667741193564, 6.831528664089021, 6.826684866734448, 6.821329454159734, 6.815454293009137, 6.819863907638299, 6.821085356417582, 6.821573514132808, 6.826684866734448, 6.832011751575282, 6.837550602126983, 6.845444440050364, 6.852803532190032, 6.852566998448568, 6.8506726058032035, 6.842342199529903, 6.835627541791404, 6.827898039108384, 6.824740776564283, 6.824740776564283, 6.827655518014425, 6.833700754630825, 6.841146434870842, 6.853512819025126, 6.863624608492087, 6.872476289419144, 6.876872909812201, 6.884463519738385, 6.8894920977306064, 6.899022458662135, 6.902179161294117, 6.905774678888038, 6.908239121911266, 6.905101520878855, 6.899474044013126, 6.902629343795135, 6.901052948460452, 6.89426866203318, 6.891542011420131, 6.883546537807108, 6.873403515631559, 6.868060253360479, 6.862688287196615, 6.853985425715836, 6.852330387605864, 6.851857019049923, 6.846635079387318, 6.845444461336226, 6.845206159006507, 6.841146456248388, 6.836829898544895, 6.835868115928446, 6.833218461041049, 6.833459636911825, 6.834905407395594, 6.836829877074873, 6.839709665847154, 6.8401888396569275, 6.838510768693941, 6.830319934181807, 6.821329475965143, 6.808061455034046, 6.799117287151055 ]
[ 6.955387005755326, 6.948210455833016, 6.944225101325501, 6.940873747795118, 6.937348129187733, 6.931298567938426, 6.923230246629696, 6.914651728711291, 6.906503450772052, 6.898231733643073, 6.88989102412767, 6.881192830086934, 6.871838333971876, 6.863215078409869, 6.855873548342033, 6.847527092324899, 6.842521422821857, 6.838570739127977, 6.8324946165823555, 6.829896505204617, 6.829109698205468, 6.830622237454789, 6.831649457841115, 6.832615293716797, 6.833580197653568, 6.834845222118229, 6.842103151348288, 6.847586535112558, 6.850198430483523, 6.854811913449354, 6.858228707231188, 6.859404209896347, 6.859874025378323, 6.8591692219814195, 6.857581594439614, 6.859404215144043, 6.860402306058431, 6.862454069824593, 6.866661648613872, 6.870386912774469, 6.874040468489925, 6.877853735561544, 6.881250299922378, 6.884807184085527, 6.8849217109221605, 6.88520797319966, 6.881824842353593, 6.876872909812201, 6.874214105465893, 6.870967723697966, 6.869456883962691, 6.870503092608017, 6.8705030926080175, 6.871141905362995, 6.87102578935309, 6.867419457927075, 6.862688276735636, 6.858816626038792, 6.8551069248103635, 6.854280675690245, 6.851620234850148, 6.848418336812796, 6.84502739498469, 6.840847286195831, 6.840727598456173, 6.839350145457672, 6.837010123141296, 6.837190320628216, 6.835687690751749, 6.833941808843055, 6.83279630097948, 6.830924487163198, 6.830259450672836, 6.830743151541125, 6.831830634601308, 6.833941803460025, 6.837010123141296, 6.838930545144972, 6.839350145457672, 6.83755061285426, 6.835146187560623, 6.833459642297451, 6.832313581658433, 6.831407866537408, 6.83080360040218, 6.831891017762964, 6.834002059280937, 6.835928261165377, 6.839469998165279, 6.842879805082359, 6.845146569226844, 6.84806193432998, 6.851797819002445, 6.855342874413793, 6.859874025378324, 6.8615752526871745, 6.863449117629113, 6.865961609413547, 6.86870061764149, 6.8721863587093495, 6.876699733929706, 6.879754932617128, 6.882341661280037, 6.885093484259527, 6.886523731365407, 6.887780657895873, 6.888066103050107, 6.887552245133952, 6.885207983427694, 6.883775851889519, 6.882743444695941, 6.880675432339633, 6.877969071786046, 6.8742719984395775, 6.8693987531114375, 6.866486695172394, 6.863215088865339, 6.859169227230348, 6.856286111235037, 6.853158249054704, 6.849842672575165, 6.847645979676746, 6.845444450693295, 6.84282008718116, 6.839709665847154, 6.836769812882174, 6.832675640297968, 6.8296544899801 ]
[ 6.935498991578974, 6.936478372893431, 6.937818927877194, 6.937348125951596, 6.936623383199784, 6.933900910226183, 6.930697062203902, 6.925871962998481, 6.92220102166655, 6.917334653250639, 6.911924425998246, 6.906820949298734, 6.904203244637488, 6.90187897058479, 6.900376566448974, 6.897704225956661, 6.894949146038542, 6.890631446110215, 6.884196145844484, 6.878065153684764, 6.873287646423246, 6.868487204974015, 6.862688283709622, 6.857522741091678, 6.852251497835131, 6.845920860239756, 6.844451177856808, 6.843854744510009, 6.842501508336833, 6.844411425278498, 6.845285585233529, 6.845960549314775, 6.846436720197128, 6.845960549314775, 6.845881166043358, 6.848695446826862, 6.852290939975009, 6.85528389091466, 6.857208817925837, 6.85920838522006, 6.862571180136724, 6.866233901061428, 6.869030344510293, 6.872051027557133, 6.8717803137521765, 6.871238666185123, 6.870774159266207, 6.8694181217783115, 6.870231966295921, 6.871586901376114, 6.871935015341571, 6.87232166809596, 6.872128360406309, 6.871470835300623, 6.8706967216178, 6.870231966295921, 6.865922701077798, 6.86272731286216, 6.860460981446141, 6.858855811839352, 6.858189498600201, 6.858973351278785, 6.859247553923024, 6.860030578005156, 6.860734776537311, 6.8580718669856235, 6.855401847409091, 6.852764103219563, 6.849763589829431, 6.847467653084531, 6.844570422560267, 6.841106561389738, 6.838110813110808, 6.835266543362194, 6.835106063351206, 6.835828027839809, 6.835787934561985, 6.837230359508769, 6.837030147284145, 6.836429269988246, 6.835186313744376, 6.834142638490404, 6.833660575971149, 6.833419455744123, 6.833821288103052, 6.834303273173902, 6.836228897295371, 6.837470559132581, 6.839310189578039, 6.839829473691784, 6.840228739048271, 6.840867230086852, 6.842660809556173, 6.8450075267936334, 6.8479827159355064, 6.850751595523766, 6.853512829582531, 6.856502134665754, 6.859130050210115, 6.8620245200561785, 6.864599027480394, 6.866856014115494, 6.868564820837835, 6.869883265790712, 6.870541835248326, 6.870503106447414, 6.870580559089795, 6.870193232413906, 6.870115749765077, 6.87081288448875, 6.872051034466129, 6.872360333438381, 6.873017274128738, 6.873403508731902, 6.873442125368619, 6.87351935071918, 6.872708178312234, 6.871741639798423, 6.870154493570465, 6.868758818549002, 6.867671945612328, 6.866583893570881, 6.864404227981755, 6.861672945328288, 6.8572873175977955, 6.85418227575119, 6.850317002454868, 6.8462383535562195 ]
[ 6.896176658050575, 6.895610299715587, 6.894363182158346, 6.893190228403251, 6.891864269723241, 6.890536550542201, 6.888978977333564, 6.887894843015069, 6.887723557045784, 6.8865427847905325, 6.8859137397169095, 6.885150730368058, 6.884730827279054, 6.884329845139875, 6.884463523150269, 6.884501713341848, 6.8846735537158015, 6.884654461230542, 6.8836611852019765, 6.88236079455401, 6.882035432926414, 6.882284249003546, 6.882647790759437, 6.882800822071867, 6.882992077858787, 6.883259773839816, 6.885360614959382, 6.887114298766331, 6.88857969535298, 6.8902138385748986, 6.891409250957456, 6.892243296191823, 6.893171299524697, 6.892697935695813, 6.892281190430722, 6.892205400516895, 6.892262244337114, 6.89120063218197, 6.89023282521333, 6.888693792673113, 6.887552240031909, 6.886733324608745, 6.886771428216124, 6.887076208221567, 6.886180654826449, 6.884558996747574, 6.882934704621674, 6.880081033530735, 6.877238430660969, 6.874831273490388, 6.8726115595837465, 6.87040627442229, 6.867419461397609, 6.864521106665528, 6.861516637408643, 6.858150290183263, 6.8552445666490085, 6.853335549754898, 6.851521562183951, 6.851659698370095, 6.851758355644982, 6.852488116774309, 6.852862651602387, 6.85302030916927, 6.853335549754898, 6.85339464652286, 6.853847603409696, 6.854024790733155, 6.853493132789307, 6.853355249652217, 6.853611304210831, 6.853749152049268, 6.853690076228342, 6.853827913209403, 6.853611304210831, 6.853690077987598, 6.8534340436011565, 6.853453741558272, 6.8537688455595465, 6.854162585105926, 6.8537294634287065, 6.853414347015765, 6.853079428089979, 6.852626123040258, 6.852428969930445, 6.852428969930445, 6.851186010385573, 6.8501786718292, 6.849941503969371, 6.8493878922759714, 6.84924944189271, 6.849961269076149, 6.850988571356468, 6.852547263642565, 6.8543790729798815, 6.854418429536524, 6.854457784544288, 6.854634865551528, 6.854457786302194, 6.854772574133494, 6.854634867309123, 6.854064164752518, 6.853453743317943, 6.852724686782029, 6.852980902829367, 6.853315854749228, 6.853335555034536, 6.853847608686631, 6.853709774420496, 6.85376884907778, 6.85378854044108, 6.853434048880275, 6.853532531266398, 6.853611309489014, 6.853827920245456, 6.854103537221628, 6.854634870824311, 6.854752905652593, 6.854851258246549, 6.8543987558468435, 6.854044480574574, 6.853808227898543, 6.853591614635451, 6.853374952681078, 6.852645838679124, 6.852468406832609, 6.851916192682035, 6.85138341220352 ]
[ -36.826244244123345, -44.73206259056705, -47.34403569361696, -45.39301196704369, -42.295242270323186, -40.25914122081345, -39.189187774496496, -33.976856966057284, -24.078052714984338, -18.70650965669848, -14.839954424510324, -11.799814390254134, -7.552832158457377, -3.326318427740901, 3.102171974938976, 7.423621314492813, 12.609758862630848, 13.179663783738825, 8.653253606493543, 4.721878251865029, 6.644969292961257, 7.978348187245409, 7.85392536499559, 8.804588417389287, 8.787617912870818, 7.144927694483616, 17.839997079548272, 21.951307371765658, 21.241879670533756, 22.21440298755678, 17.996108049858478, 8.41851158616331, 1.5366149228774064, -5.012847202641329, -7.856052065537758, -0.9229266466492319, 3.9186274206797735, 6.900741504764872, 9.116826276415432, 7.858431191783377, 10.756638033708935, 12.511917318723711, 11.001514509095163, 10.92723334980419, 1.1596951811841052, -6.173282975740971, -7.867239859044695, -14.349354238825043, -14.316404747510909, -12.59783490064512, -10.312740321700852, -8.054567073064385, -9.199309342331247, -9.967158587980771, -10.721559462729982, -10.83206043644271, -12.508682309034615, -10.478670932197929, -7.350908779616475, 0.032303270628474934, 4.552327039235173, 6.601824879254792, 5.408786182382595, 4.233787727562651, 4.122128858606603, -0.04129978530129108, -2.0969798924946534, -2.8618974470856013, -3.6283805785004493, -3.347308247865733, -0.8451925059328502, -0.5090804824080308, -0.2612130597286111, 2.204869285128513, 4.3554232889764215, 7.757108781930196, 9.60392905410632, 9.928875067529706, 7.260102438142078, 4.838452409927852, 1.4017893072095706, 0.2204188918238188, -1.4861239687397463, -2.143163952180087, -0.9601064432436921, -0.11223983085135636, 3.338742476575006, 5.232518813829016, 9.467952549674873, 11.784349148514192, 11.89241780752786, 11.440790556759561, 12.350404698631058, 13.894511041105353, 17.00952837673638, 13.192118580793597, 10.342965982670016, 8.940831215143444, 5.4985108563962655, 4.231371397499256, 3.812900163367857, 0.5107195276002834, -3.998360368235243, -6.1610172408142745, -9.297229767625652, -11.42935360390625, -11.937090450478504, -13.944529952113564, -15.897713936147428, -13.963659144319468, -11.805766945553241, -12.308312961528893, -11.709450060638535, -11.425037175752154, -10.469360504148472, -9.119197819086947, -8.143246621743955, -7.720182011385701, -5.933789117148031, -3.515897577630273, -1.2495307797176451, 0.5201672785627576, -0.40131626091835493, -1.1030616846516317, -4.342288616621154, -5.991997387253154, -8.831212725452499, -9.532487871234952 ]
000002.SZ
[ 6.797537206698204, 6.784798180920774, 6.789913304088871, 6.787358956664697, 6.7744887655597354, 6.7835153297536355, 6.786079388489062, 6.822538508903621, 6.797537206698204, 6.810115988905063, 6.797537206698204, 6.831143312912218 ]
[ "2011-05-27", "2011-05-30", "2011-05-31", "2011-06-01", "2011-06-02", "2011-06-03", "2011-06-07", "2011-06-08", "2011-06-09", "2011-06-10", "2011-06-13", "2011-06-14" ]
[ "2011-05-11", "2011-05-12", "2011-05-13", "2011-05-16", "2011-05-17", "2011-05-18", "2011-05-19", "2011-05-20", "2011-05-23", "2011-05-24", "2011-05-25", "2011-05-26", "2011-05-27", "2011-05-30", "2011-05-31", "2011-06-01", "2011-06-02", "2011-06-03", "2011-06-07", "2011-06-08", "2011-06-09", "2011-06-10", "2011-06-13", "2011-06-14", "2011-06-15", "2011-06-16", "2011-06-17", "2011-06-20", "2011-06-21", "2011-06-22", "2011-06-23", "2011-06-24", "2011-06-27", "2011-06-28", "2011-06-29", "2011-06-30", "2011-07-01", "2011-07-04", "2011-07-05", "2011-07-06", "2011-07-07", "2011-07-08", "2011-07-11", "2011-07-12", "2011-07-13", "2011-07-14", "2011-07-15", "2011-07-18", "2011-07-19", "2011-07-20", "2011-07-21", "2011-07-22", "2011-07-25", "2011-07-26", "2011-07-27", "2011-07-28", "2011-07-29", "2011-08-01", "2011-08-02", "2011-08-03", "2011-08-04", "2011-08-05", "2011-08-08", "2011-08-09", "2011-08-10", "2011-08-11", "2011-08-12", "2011-08-15", "2011-08-16", "2011-08-17", "2011-08-18", "2011-08-19", "2011-08-22", "2011-08-23", "2011-08-24", "2011-08-25", "2011-08-26", "2011-08-29", "2011-08-30", "2011-08-31", "2011-09-01", "2011-09-02", "2011-09-05", "2011-09-06", "2011-09-07", "2011-09-08", "2011-09-09", "2011-09-13", "2011-09-14", "2011-09-15", "2011-09-16", "2011-09-19", "2011-09-20", "2011-09-21", "2011-09-22", "2011-09-23", "2011-09-26", "2011-09-27", "2011-09-28", "2011-09-29", "2011-09-30", "2011-10-10", "2011-10-11", "2011-10-12", "2011-10-13", "2011-10-14", "2011-10-17", "2011-10-18", "2011-10-19", "2011-10-20", "2011-10-21", "2011-10-24", "2011-10-25", "2011-10-26", "2011-10-27", "2011-10-28", "2011-10-31", "2011-11-01", "2011-11-02", "2011-11-03", "2011-11-04", "2011-11-07", "2011-11-08", "2011-11-09", "2011-11-10", "2011-11-11", "2011-11-14", "2011-11-15" ]
[ 6.832977205437542, 6.826927579950155, 6.835386931265545, 6.842581142550624, 6.846158985245404, 6.847348795871724, 6.829351910191378, 6.826927579950155, 6.801111829605557, 6.801111829605557, 6.7809853191223315, 6.7847900388691125, 6.797537206698204, 6.784798180920774, 6.789913304088871, 6.787358956664697, 6.7744887655597354, 6.7835153297536355, 6.786079388489062, 6.822538508903621, 6.797537206698204, 6.810115988905063, 6.797537206698204, 6.831143312912218, 6.818827885787035, 6.8088652290823095, 6.8163465386557, 6.83236664097201, 6.843308913598094, 6.837244613371077, 6.843308913598094, 6.8565224038219394, 6.8457244376523345, 6.848134034863896, 6.844517458233603, 6.86484088859431, 6.891696016545043, 6.895146217835862, 6.909961343830707, 6.907696277241568, 6.902011213378897, 6.907696277241568, 6.899728147594751, 6.870740610721499, 6.8835987451758545, 6.880108401846403, 6.862471261091993, 6.854132853220115, 6.869563468327094, 6.867204914233842, 6.8589061530744955, 6.861284233576754, 6.827464648911716, 6.8348086014954355, 6.827464648911716, 6.823772293600342, 6.828692374477999, 6.8457244376523345, 6.843308913598094, 6.852935986087992, 6.848134034863896, 6.83236664097201, 6.817587981856618, 6.84692996202778, 6.8636567767348, 6.876605730173897, 6.862471261091993, 6.870740610721499, 6.854132853220115, 6.837244613371077, 6.827464648911716, 6.827464648911716, 6.820066363424171, 6.837244613371077, 6.829918594582321, 6.8636567767348, 6.8565224038219394, 6.831143312912218, 6.827464648911716, 6.828692374477999, 6.827464648911716, 6.822538508903621, 6.813859019121731, 6.810115988905063, 6.825004557947976, 6.822538508903621, 6.820066363424171, 6.818827885787035, 6.820066363424171, 6.82130320010161, 6.817587981856618, 6.782230830765244, 6.7744887655597354, 6.7937324648234325, 6.7402298377933905, 6.732154447435352, 6.697786803931144, 6.700580052628833, 6.687948404764302, 6.701973879424747, 6.71029567798893, 6.6765845962805415, 6.682282642453474, 6.7240133138857665, 6.728092105553907, 6.725374760449973, 6.7240133138857665, 6.703365643493704, 6.690769231272498, 6.679437615003573, 6.673723414546901, 6.703365643493704, 6.732154447435352, 6.766686407947649, 6.767991016604287, 6.79880220670259, 6.810115988905063, 6.7796567586870555, 6.797537206698204, 6.7796567586870555, 6.789913304088871, 6.769294040325017, 6.769294040325017, 6.767991016604287, 6.754867468066816, 6.748240538269315, 6.762762338762851, 6.752222010486161 ]
[ 6.834985677477395, 6.8321727073202565, 6.831770233407353, 6.834985677477395, 6.841385713616891, 6.845365026440079, 6.840986931406171, 6.8345843343476425, 6.819211856282303, 6.80979134107453, 6.794447900114816, 6.789000571405456, 6.787795939393353, 6.789059877246371, 6.790763267883318, 6.7873589942628225, 6.783943091964975, 6.7818022219058784, 6.7813735049098725, 6.797537206698204, 6.802167811646801, 6.810115988905064, 6.801747739234547, 6.813028395693985, 6.815932344995285, 6.819653671543572, 6.8146888434333, 6.819240918533064, 6.8307352761077995, 6.83765007479677, 6.841291563624627, 6.845724402185829, 6.848535105882401, 6.850137677378681, 6.846126440608997, 6.852536711834159, 6.867204983659423, 6.8839858442985475, 6.8989659658869416, 6.904289145542685, 6.906561867149434, 6.905804844788066, 6.903150828082518, 6.892847372968935, 6.884759525079081, 6.8781639765458005, 6.875435475682662, 6.865629553028821, 6.862075741792294, 6.863656741898622, 6.865235281169897, 6.862471191336991, 6.849336694990621, 6.8412915992487, 6.829918630613858, 6.828692374477999, 6.826645290856274, 6.832774012797648, 6.839270171418406, 6.847331480749296, 6.848134034863896, 6.844517422724264, 6.832774012797648, 6.832366605028572, 6.842905811728055, 6.862471226214493, 6.867598445137907, 6.869956003108051, 6.862471226214493, 6.854132853220116, 6.839674776873922, 6.8307352761077995, 6.825004630366039, 6.828283300078614, 6.829101281603945, 6.843711924118398, 6.850137677378681, 6.850537910463219, 6.83846046905922, 6.829101281603945, 6.82787405826888, 6.826235378017846, 6.821303200101611, 6.815518052815724, 6.8163465386557, 6.819240882114731, 6.822538508903621, 6.820478775940611, 6.819653707946873, 6.820066327035889, 6.819653707946873, 6.80719507522127, 6.791612509852796, 6.783515292010717, 6.769727889732876, 6.755747773138191, 6.723559046080477, 6.710295637378802, 6.695453080584924, 6.696853984506477, 6.700115134716409, 6.69638724828406, 6.6898298396104865, 6.694518080656393, 6.711675916091811, 6.7258281643856295, 6.7258281643856295, 6.717635152236164, 6.706143414833727, 6.691238596389352, 6.681335199039139, 6.685591539162498, 6.703365643493704, 6.734404167169368, 6.755747773138191, 6.777937060177592, 6.792461031222271, 6.796270567177189, 6.795848009651298, 6.785652501661754, 6.789062579707231, 6.779656796575888, 6.776214475248865, 6.768859887709764, 6.764072035010079, 6.75706672130987, 6.755307736880984, 6.754427083044475 ]
[ 6.835868115928446, 6.833218461041049, 6.833459636911825, 6.834905407395594, 6.836829877074873, 6.839709665847154, 6.8401888396569275, 6.838510768693941, 6.830319934181807, 6.821329475965143, 6.808061455034046, 6.799117287151055, 6.79314359178008, 6.789876108704969, 6.787621191768653, 6.788890726196884, 6.786847348423457, 6.784028645088093, 6.784285215293549, 6.790933151505578, 6.7929698210970315, 6.800065653051562, 6.802839575491819, 6.8118644506340695, 6.81111547161473, 6.813360705882033, 6.814605881006408, 6.821550362170608, 6.8240188897246865, 6.827710292972672, 6.8345646520924035, 6.842583170503824, 6.845241778106332, 6.846206800541561, 6.847652600929354, 6.851977459917785, 6.859144236769409, 6.869092202320723, 6.881506001417286, 6.893997472885766, 6.901326860906854, 6.904516640248695, 6.905426148662752, 6.897668861669627, 6.892847366202137, 6.88846495123813, 6.879408827746038, 6.870269920030385, 6.870034491577602, 6.866732597658966, 6.862471219238992, 6.862233926421997, 6.856999566387387, 6.850057583285276, 6.842099034758115, 6.835052469893451, 6.82844694991994, 6.832122073481946, 6.833832511215485, 6.838946362003089, 6.843792506736026, 6.844517415622396, 6.838946362003089, 6.839674791146608, 6.8418568789615986, 6.847652600929354, 6.853654299364277, 6.864130589746385, 6.865550704138027, 6.860333700871426, 6.850537903403979, 6.8435507607260595, 6.83334411933327, 6.829918616201243, 6.82844694991994, 6.835783739952141, 6.84161466451145, 6.843792506736026, 6.8418568789615986, 6.84161466451145, 6.834320686211466, 6.827464627239677, 6.824018911471531, 6.820561259859903, 6.819818768734124, 6.818827929507085, 6.81833215242475, 6.819323460916299, 6.821303178295628, 6.820561259859903, 6.819571156413333, 6.812114000370651, 6.803343113498098, 6.798043398743142, 6.781973664814232, 6.7648570686561005, 6.748240561728146, 6.733504862726151, 6.711951735252681, 6.70419977311954, 6.699742946198433, 6.695546548998799, 6.691895387299917, 6.699184452836106, 6.704477661783717, 6.707529400129963, 6.716903612024004, 6.721011518643516, 6.714430738770655, 6.704755473247237, 6.694424524311224, 6.690205702176723, 6.696107077236048, 6.711675916091811, 6.729448085837609, 6.7543389594463425, 6.775524525873498, 6.7847981583040555, 6.790933151505578, 6.793224107778674, 6.791442719146055, 6.7832585392654945, 6.7812019968989805, 6.775265720602654, 6.770335123482459, 6.761975604321599, 6.760663095917847, 6.757242480699113 ]
[ 6.863215088865339, 6.859169227230348, 6.856286111235037, 6.853158249054704, 6.849842672575165, 6.847645979676746, 6.845444450693295, 6.84282008718116, 6.839709665847154, 6.836769812882174, 6.832675640297968, 6.8296544899801, 6.827784948272658, 6.82426273997753, 6.820853323278508, 6.818349124072214, 6.815094216166843, 6.812573170476333, 6.810109042721393, 6.809392428014787, 6.8076083213038645, 6.806758146573347, 6.804845263949183, 6.804254588332663, 6.802847860660208, 6.800872388432814, 6.800207445109246, 6.800487484512772, 6.802641510657461, 6.804476689056606, 6.80761244971538, 6.811240347756165, 6.813672150542272, 6.816843300893109, 6.819571140030495, 6.823464000984835, 6.8293669924156335, 6.834991508369201, 6.841251216767009, 6.845603778642246, 6.850837973132144, 6.855746397043928, 6.860809095884123, 6.862767729948822, 6.865964513271237, 6.8694456518638995, 6.871681343526486, 6.872738609241623, 6.8740293136144155, 6.875494000288419, 6.87625479244111, 6.876488761174043, 6.875611080532204, 6.874966959158017, 6.874146565459661, 6.872151375679535, 6.869033265457522, 6.866555390152154, 6.86318270252269, 6.860393136953566, 6.857655366967339, 6.853833786537344, 6.849697212929409, 6.848495000713127, 6.847471984844281, 6.8472913414427925, 6.8472913414427925, 6.848134056092585, 6.847351557765368, 6.8458450342315755, 6.84427583948623, 6.84258318117725, 6.842220096008787, 6.842341137267402, 6.842462163876803, 6.844457028390974, 6.84584503955091, 6.845121098103754, 6.844336242987176, 6.843127564533627, 6.842099040097413, 6.841614659169565, 6.84143295982244, 6.839614116116974, 6.837670359642212, 6.8349305485061285, 6.832794382422556, 6.830163685289523, 6.82844694991994, 6.827648893031182, 6.82715746017959, 6.82494302966626, 6.8227236791216495, 6.820561248948819, 6.816222309528531, 6.809740919677959, 6.802020810079178, 6.795700076052128, 6.788956191069437, 6.782744794375253, 6.7769469297930485, 6.769814694427353, 6.763351897022007, 6.7590200457847125, 6.754074600353675, 6.749104575887507, 6.7441764880295825, 6.738284275012062, 6.7316813649604335, 6.724421924493487, 6.717040812045531, 6.712985404381865, 6.710778965877942, 6.709328339970303, 6.710778965877942, 6.714293180154613, 6.720122900707804, 6.724149523958498, 6.729719053027903, 6.733639827814064, 6.737679693269563, 6.742238566501978, 6.746510366991066, 6.748705900097232, 6.750034186142755, 6.751161841383313, 6.7530825637514384, 6.755461785183461 ]
[ 6.872708178312234, 6.871741639798423, 6.870154493570465, 6.868758818549002, 6.867671945612328, 6.866583893570881, 6.864404227981755, 6.861672945328288, 6.8572873175977955, 6.85418227575119, 6.850317002454868, 6.8462383535562195, 6.843064316003677, 6.83907607615317, 6.834993671866982, 6.831537977603016, 6.828267131400613, 6.8250702534594705, 6.8224738556684805, 6.821188653984767, 6.818953915467523, 6.817740596582317, 6.816479681294612, 6.815640556594638, 6.814303992032097, 6.813330560041609, 6.812523512436745, 6.812461702706639, 6.812732928750906, 6.812755299727313, 6.8131084844224885, 6.81412313848202, 6.814476890690793, 6.814667774204549, 6.814611350826216, 6.8152189401879575, 6.817391383121351, 6.819764426098933, 6.823519682310936, 6.827178967022708, 6.831265482792665, 6.8354181646004974, 6.838865395048928, 6.8416953949364485, 6.844799170946068, 6.847853224800821, 6.850697951797466, 6.852975901225654, 6.855686687638328, 6.857158591030781, 6.859144215773171, 6.860809097630899, 6.861759217170574, 6.861877919973833, 6.862154837234942, 6.862629369225144, 6.863024641771809, 6.863459260494685, 6.863459260494685, 6.863972659606264, 6.864130575818515, 6.863340748748474, 6.862431674346222, 6.862392131377619, 6.863024641771809, 6.86341975813982, 6.862431674346222, 6.8616009294991, 6.859699485596461, 6.857317586883587, 6.854810474233364, 6.852097311849989, 6.849416829173528, 6.848294493187411, 6.846488098060477, 6.845925441601775, 6.845724416372431, 6.84496015102891, 6.843550764280428, 6.842260442943422, 6.841210829091815, 6.8399174829956975, 6.839472508884934, 6.83866295612149, 6.838581962644564, 6.838541465232098, 6.838257933841175, 6.8373663048257916, 6.836595626004453, 6.83554004626136, 6.834524013178301, 6.8328962099539705, 6.831510490076127, 6.829755207040407, 6.825743246238055, 6.821014716228112, 6.815725227669574, 6.810199317296403, 6.804852159968887, 6.800486443639999, 6.796692972297805, 6.791867156842588, 6.787444251896342, 6.783686456596459, 6.780300907612322, 6.775610809848723, 6.771115253848162, 6.766860484839321, 6.762325328923837, 6.7573742799715575, 6.752266162737227, 6.748240589096781, 6.745444127896932, 6.743931671310826, 6.7419263677298495, 6.741078474352029, 6.740721250178456, 6.739335806844016, 6.738530472126593, 6.737052339884595, 6.736065705811818, 6.735616913056066, 6.73543734271054, 6.734538991126595, 6.735033183573065, 6.73557202349261, 6.737724492273533, 6.7394252506489485 ]
[ 6.854634870824311, 6.854752905652593, 6.854851258246549, 6.8543987558468435, 6.854044480574574, 6.853808227898543, 6.853591614635451, 6.853374952681078, 6.852645838679124, 6.852468406832609, 6.851916192682035, 6.85138341220352, 6.8511294462368735, 6.850616125544941, 6.849905905307942, 6.849352908219086, 6.848618950357753, 6.847727764382534, 6.846796633990339, 6.846149838820609, 6.845100364077323, 6.844310784956384, 6.843657275913343, 6.84360717051251, 6.8435942954571605, 6.843280947784347, 6.843227760450703, 6.843396771863292, 6.843548157147972, 6.843598787972874, 6.843352281105318, 6.843347318210079, 6.842703141521837, 6.842078981934077, 6.841493535282383, 6.841231175435428, 6.841174056060235, 6.840938210147481, 6.840546024832231, 6.8407717659530904, 6.8408366119878155, 6.840842893568099, 6.840967059391831, 6.840386593148425, 6.839908439834901, 6.839728874244276, 6.839545432993545, 6.839120414831482, 6.839218151842238, 6.8393353433360975, 6.839250959562758, 6.839506691161653, 6.839375706888659, 6.839026451204005, 6.83851560025507, 6.838283730447605, 6.838092838741193, 6.838285540240639, 6.838417705235044, 6.838691846077215, 6.838944901556417, 6.839034709703288, 6.838741712638191, 6.838814627560265, 6.839110948533414, 6.83960973591105, 6.840165085781873, 6.84090144847211, 6.841773197301117, 6.842361814707032, 6.84310727274018, 6.8437925120662895, 6.844155028641932, 6.8450003875642675, 6.8456439910625795, 6.846889797744733, 6.84821427608859, 6.8489760576371825, 6.84963713592587, 6.849737261082576, 6.8502177226885355, 6.850417846766414, 6.850677948913634, 6.850337803353287, 6.8504378583836365, 6.85065794386508, 6.850717959574667, 6.850497885537987, 6.850117647394526, 6.849857401217884, 6.849436859065806, 6.848234333619884, 6.847090592404787, 6.8462068094039115, 6.844557671750874, 6.842441993792392, 6.839351112745668, 6.8362303527628026, 6.832651804300673, 6.829305683298205, 6.826173869363702, 6.822435624767715, 6.818910538772381, 6.8165121589665505, 6.813941995935302, 6.811386016881425, 6.809115489675149, 6.80667256897125, 6.803762516412345, 6.800717798745619, 6.797727064324868, 6.79512924995438, 6.793563078553242, 6.792418646564615, 6.7914214988973916, 6.7909968794568165, 6.79067829651153, 6.789551822461285, 6.788764664495841, 6.787508181893312, 6.78650612514744, 6.785439003076142, 6.784627229153975, 6.783279937216432, 6.78141640190134, 6.779205649126536, 6.777485181595986, 6.775438274404161 ]
[ -8.143246621743955, -7.720182011385701, -5.933789117148031, -3.515897577630273, -1.2495307797176451, 0.5201672785627576, -0.40131626091835493, -1.1030616846516317, -4.342288616621154, -5.991997387253154, -8.831212725452499, -9.532487871234952, -7.81592103607419, -7.551042340886934, -6.166887990180175, -5.007923968381522, -5.197059750531743, -3.7494444519892802, -2.066812310652253, 3.586609357358803, 4.333872648421288, 6.298082077367017, 6.013673589446199, 9.675073408065352, 10.241645682666952, 9.104809677830552, 8.96498140310916, 10.44988200519028, 12.272646642069336, 12.157825811778869, 12.253900137757448, 13.317420522627973, 12.007145527032256, 10.842069049370767, 9.080863300754892, 9.911685174714403, 13.16922250834885, 14.852930030538465, 16.875115954578632, 16.794431834861093, 14.927560685822527, 13.452010887618417, 10.531997057393014, 4.231034423137665, 1.3409175667889102, -1.2887266763320397, -5.3507645082721496, -8.92785055054236, -9.099045831144167, -9.276335478141842, -10.150509349412822, -10.090201746692692, -13.765412019227966, -14.638055379872025, -15.411423177109153, -15.612799492977906, -14.396594698568839, -10.875793004436495, -8.385546520644532, -5.205622556396877, -3.484694652539214, -4.062823076301693, -5.897701615785531, -3.201349098401801, 0.7540132921145473, 4.855320222431952, 5.4938838338325775, 6.665412323642528, 5.055632947864547, 1.7754481695983666, -1.515581700300194, -3.479819391260814, -5.369763440076106, -4.207787196804843, -4.078290465955182, 0.3264700819674742, 2.2593390903133495, 0.36584707378015313, -1.2228408687594463, -1.9556140901704318, -2.3984464648730652, -3.064982260823072, -4.263904917799584, -5.1451488528481875, -3.5988139664964756, -2.6296066300816463, -2.0669457058375933, -1.6391974172601138, -1.0252710956990132, -0.3245109854871444, -0.1841339628437062, -4.019488647639902, -6.953096034767949, -6.113106218938487, -11.041349403068047, -14.236901834720019, -18.895826654533906, -20.27770055522393, -21.078639976072964, -18.676090328860298, -14.927848277864754, -14.839699464144886, -12.964743045871593, -6.276321016936777, -0.8142063218293529, 2.8713045021261863, 5.3882297579448775, 5.002645288682146, 3.6748486783529017, 1.9624214915357072, 0.6730370289831953, 3.3324205545387287, 8.319810815336197, 15.209454444516581, 19.277993614186087, 24.649268918596555, 28.328781342401058, 25.915281437415263, 25.24896153461713, 21.603440940837018, 19.415948250637406, 14.739870391454433, 11.030769167939127, 7.952333092644085, 4.110123142476586, 0.7047553350361264, 0.06535423639571736, -1.5563900737491991 ]
000002.SZ
[ 6.717178017444752, 6.718548795379573, 6.689359812650843, 6.689359812650843, 6.692176666228788, 6.689359812650843, 6.711675916091811, 6.690769231272498, 6.686534877229775, 6.700580052628833, 6.685119473743069, 6.73080220605684 ]
[ "2011-11-16", "2011-11-17", "2011-11-18", "2011-11-21", "2011-11-22", "2011-11-23", "2011-11-24", "2011-11-25", "2011-11-28", "2011-11-29", "2011-11-30", "2011-12-01" ]
[ "2011-11-14", "2011-11-15", "2011-11-16", "2011-11-17", "2011-11-18", "2011-11-21", "2011-11-22", "2011-11-23", "2011-11-24", "2011-11-25", "2011-11-28", "2011-11-29", "2011-11-30", "2011-12-01", "2011-12-02", "2011-12-05", "2011-12-06", "2011-12-07", "2011-12-08", "2011-12-09", "2011-12-12", "2011-12-13", "2011-12-14", "2011-12-15", "2011-12-16", "2011-12-19", "2011-12-20", "2011-12-21", "2011-12-22", "2011-12-23", "2011-12-26", "2011-12-27", "2011-12-28", "2011-12-29", "2011-12-30", "2012-01-04", "2012-01-05", "2012-01-06", "2012-01-09", "2012-01-10", "2012-01-11", "2012-01-12", "2012-01-13", "2012-01-16", "2012-01-17", "2012-01-18", "2012-01-19", "2012-01-20", "2012-01-30", "2012-01-31", "2012-02-01", "2012-02-02", "2012-02-03", "2012-02-06", "2012-02-07", "2012-02-08", "2012-02-09", "2012-02-10", "2012-02-13", "2012-02-14", "2012-02-15", "2012-02-16", "2012-02-17", "2012-02-20", "2012-02-21", "2012-02-22", "2012-02-23", "2012-02-24", "2012-02-27", "2012-02-28", "2012-02-29", "2012-03-01", "2012-03-02", "2012-03-05", "2012-03-06", "2012-03-07", "2012-03-08", "2012-03-09", "2012-03-12", "2012-03-13", "2012-03-14", "2012-03-15", "2012-03-16", "2012-03-19", "2012-03-20", "2012-03-21", "2012-03-22", "2012-03-23", "2012-03-26", "2012-03-27", "2012-03-28", "2012-03-29", "2012-03-30", "2012-04-05", "2012-04-06", "2012-04-09", "2012-04-10", "2012-04-11", "2012-04-12", "2012-04-13", "2012-04-16", "2012-04-17", "2012-04-18", "2012-04-19", "2012-04-20", "2012-04-23", "2012-04-24", "2012-04-25", "2012-04-26", "2012-04-27", "2012-05-02", "2012-05-03", "2012-05-04", "2012-05-07", "2012-05-08", "2012-05-09", "2012-05-10", "2012-05-14", "2012-05-15", "2012-05-16", "2012-05-17", "2012-05-18", "2012-05-21", "2012-05-22", "2012-05-23", "2012-05-24", "2012-05-25", "2012-05-28" ]
[ 6.762762338762851, 6.752222010486161, 6.717178017444752, 6.718548795379573, 6.689359812650843, 6.689359812650843, 6.692176666228788, 6.689359812650843, 6.711675916091811, 6.690769231272498, 6.686534877229775, 6.700580052628833, 6.685119473743069, 6.73080220605684, 6.729448133645304, 6.717178017444752, 6.732154447435352, 6.734853456854542, 6.744243268307146, 6.750896652641697, 6.718548795379573, 6.700580052628833, 6.690769231272498, 6.706143374054623, 6.7362003534408705, 6.7362003534408705, 6.745577467767492, 6.718548795379573, 6.734853456854542, 6.75354561408196, 6.749569535892381, 6.728092105553907, 6.7240133138857665, 6.722650011257593, 6.741569399138252, 6.722650011257593, 6.711675916091811, 6.699184403559458, 6.733504862726151, 6.749569535892381, 6.7402298377933905, 6.748240538269315, 6.7402298377933905, 6.728092105553907, 6.756187693425787, 6.746909889511204, 6.7835153297536355, 6.797537206698204, 6.752222010486161, 6.765380095063672, 6.75354561408196, 6.769294040325017, 6.7835153297536355, 6.761450770621839, 6.729448133645304, 6.757506061875243, 6.771894776084866, 6.791187979019544, 6.771894776084866, 6.771894776084866, 6.787358956664697, 6.7835153297536355, 6.7835153297536355, 6.788637002288066, 6.8000656085034805, 6.833588366629937, 6.833588366629937, 6.871916369080734, 6.880108401846403, 6.873090746655559, 6.844517458233603, 6.84692996202778, 6.885918993203623, 6.871916369080734, 6.862471261091993, 6.862471261091993, 6.8835987451758545, 6.8824366504846894, 6.852935986087992, 6.873090746655559, 6.8457244376523345, 6.836027349202305, 6.843308913598094, 6.837244613371077, 6.831143312912218, 6.83236664097201, 6.83846050478429, 6.825004557947976, 6.812612825111031, 6.812612825111031, 6.810115988905063, 6.833588366629937, 6.844517458233603, 6.854132853220115, 6.8565224038219394, 6.837244613371077, 6.861284233576754, 6.869563468327094, 6.891696016545043, 6.880108401846403, 6.878942138665627, 6.855328289573587, 6.887077050459062, 6.881273203758109, 6.887077050459062, 6.8824366504846894, 6.885918993203623, 6.914476043961378, 6.922327979511992, 6.925674368828957, 6.952049446526831, 6.932333641143738, 6.952049446526831, 6.935646672452514, 6.932333641143738, 6.920090881623243, 6.920090881623243, 6.9189703542632435, 6.917848668908798, 6.8835987451758545, 6.891696016545043, 6.880108401846403, 6.890543197323237, 6.929009499266074, 6.933439204937063, 6.9189703542632435, 6.9110919062450655, 6.946611695018049 ]
[ 6.755307736880984, 6.754427083044475, 6.744243268307146, 6.7294480938055585, 6.708452351402586, 6.699184444623332, 6.690299645748575, 6.690299645748575, 6.697786803931145, 6.697320502987816, 6.696387207105161, 6.692645371364108, 6.690769189861604, 6.705680954448995, 6.715347345281169, 6.725828204369854, 6.726281402805427, 6.728092145447713, 6.737097159094325, 6.743352772745381, 6.737993240209489, 6.723559046080477, 6.703365602601169, 6.699184403559458, 6.711216048364736, 6.726281402805428, 6.739335838402227, 6.733504902404604, 6.733054926890078, 6.735751549862557, 6.7460218056387795, 6.74379810001299, 6.733954635871622, 6.724921150845934, 6.7294480938055585, 6.728996328563176, 6.725374760449973, 6.711216048364736, 6.714889122792437, 6.7276397670808255, 6.7411231174181125, 6.74602180563878, 6.742907207765909, 6.738888440151281, 6.741569438498003, 6.74379810001299, 6.7623253404892045, 6.776214437229383, 6.777937098131638, 6.771894776084866, 6.757066760064352, 6.76276230022847, 6.768859887709764, 6.771461789563643, 6.758384009555404, 6.749569496846256, 6.753104646421558, 6.773624887946261, 6.7783672905904835, 6.7783672905904835, 6.777076119632169, 6.780944604036771, 6.784798180920774, 6.78522547020268, 6.790763267883318, 6.807612866055801, 6.822538508903621, 6.84652828202422, 6.862075741792294, 6.875045051880211, 6.866023634744889, 6.8549300046948565, 6.85930292774749, 6.868384903963411, 6.873481968557562, 6.865629553028821, 6.869563468327094, 6.876215797489868, 6.8730907811646365, 6.869563433696077, 6.8573175833778155, 6.851737649494332, 6.841695387814511, 6.838865366480442, 6.837244613371077, 6.833588330730385, 6.833995277048986, 6.831959031210753, 6.825415011716563, 6.816760487813202, 6.811781238871312, 6.81882792222041, 6.829510057639455, 6.84411477228665, 6.851737684748209, 6.849336694990621, 6.851737649494332, 6.856124489052881, 6.87426381562254, 6.8804968199213095, 6.883598779324209, 6.8715246032084405, 6.873872934018557, 6.874654510042635, 6.885146175212388, 6.883598779324209, 6.885146175212388, 6.894380568293878, 6.907696343912167, 6.920837137125075, 6.933439204937063, 6.936748646314583, 6.945520606652489, 6.940047139132616, 6.940047139132616, 6.929379416255935, 6.9241884779549485, 6.919717511994932, 6.918970387224829, 6.906940146852191, 6.89782156932417, 6.885146175212388, 6.887462771714356, 6.9001090207139315, 6.917848668908799, 6.927157989721042, 6.9212100232555125, 6.925674303346255 ]
[ 6.760663095917847, 6.757242480699113, 6.747176184434427, 6.739961733712627, 6.728363506176635, 6.7136051030955635, 6.701416581815079, 6.695826852391411, 6.694424524311224, 6.694705142343523, 6.694143802747511, 6.695826827670222, 6.694985656909441, 6.698905039852895, 6.706698019925017, 6.712778760877236, 6.719096605009439, 6.728905943046245, 6.731613770290961, 6.735931095465563, 6.736200305954895, 6.729989934869419, 6.721284775198448, 6.713605078809991, 6.710571853696807, 6.714155602613594, 6.7231955313066285, 6.7286347613911595, 6.734314285003906, 6.737814072408717, 6.74049791729596, 6.737007502850127, 6.738082776525898, 6.735661812482427, 6.7332349493318056, 6.7278207509667896, 6.724558114956031, 6.719644090568859, 6.721831064402844, 6.723468191798279, 6.727006077389598, 6.734314261216095, 6.7423723226604055, 6.741301654006964, 6.742639804907681, 6.743976167553253, 6.751161841383313, 6.762762292521593, 6.7674694233884125, 6.7692939943848085, 6.770595230742781, 6.767730277009836, 6.764857091728348, 6.766686430977728, 6.759611866008729, 6.760400415199372, 6.760925753979544, 6.762500139588739, 6.764595487450224, 6.772933202354681, 6.778883277373609, 6.781201974200782, 6.779656781420355, 6.783001705476446, 6.788636957227939, 6.798043421062272, 6.8081139994916855, 6.825989342402161, 6.844275844813919, 6.8586680336884775, 6.860809111605106, 6.8634197651087065, 6.866260016200995, 6.864604178365516, 6.862471240165492, 6.866023641695653, 6.8733255188634175, 6.872621202542529, 6.868856496403647, 6.87097587301197, 6.8676770911024585, 6.858191603730127, 6.850297761591651, 6.8471708713571005, 6.838703420041174, 6.836027349202305, 6.836514454168876, 6.832855467252344, 6.827955898368836, 6.824265403312889, 6.819818746895748, 6.81882790764706, 6.822785387650989, 6.831143356097139, 6.839917497264921, 6.845241799396509, 6.850777966389426, 6.855806106395602, 6.8634197651087065, 6.868149024317277, 6.876371788809654, 6.875201239693357, 6.878708784488565, 6.876605730173897, 6.8780082508272065, 6.878708784488565, 6.884759552366073, 6.890312555321638, 6.8985846570769285, 6.9063348706797205, 6.920314797003444, 6.929453383236112, 6.936968876016151, 6.939607972514027, 6.9409249135384865, 6.934543567280116, 6.9321123621180645, 6.925451591514806, 6.921880960123673, 6.912221211842217, 6.906561887173316, 6.8985846368926715, 6.892847386502528, 6.895146238089639, 6.905198874161995, 6.910639814705927, 6.916725704141928, 6.927899004960291 ]
[ 6.7530825637514384, 6.755461785183461, 6.756715208688819, 6.758559500829762, 6.759283112503484, 6.758625304295103, 6.756715208688819, 6.752950220929475, 6.750166921271984, 6.744777149950745, 6.738552852830528, 6.734583925103557, 6.728905931087839, 6.726394648350719, 6.723263691373515, 6.720601481697315, 6.718685769882926, 6.716972208336764, 6.716423251548003, 6.716560523539781, 6.714293180154613, 6.711675916091811, 6.710364710793528, 6.709743012320322, 6.7120896223903825, 6.714430738770655, 6.7171094049979985, 6.718548795379573, 6.719712499158668, 6.722854577050928, 6.725986819201825, 6.727345607370396, 6.729244816732901, 6.728838148546881, 6.729448085837609, 6.729719053027903, 6.728702551738731, 6.726938165944946, 6.726394648350719, 6.726326689374284, 6.727413497139821, 6.7297867818611685, 6.732222011528452, 6.733302434510691, 6.734314273110001, 6.73485349846077, 6.736805770634645, 6.7408328920100855, 6.741703303857623, 6.742305452717149, 6.742506084524258, 6.744576967433909, 6.747575470430165, 6.749503081084119, 6.748905257860168, 6.750631340900031, 6.753611771629156, 6.758164583272964, 6.7600719150770905, 6.761188314123787, 6.763548350778483, 6.765314734603609, 6.767469417635399, 6.770465191305398, 6.772673696863084, 6.777076140524874, 6.77965678710368, 6.783579494429359, 6.790168357844044, 6.795700081645002, 6.800255036852627, 6.804160797412143, 6.809428259088507, 6.814979152251564, 6.82148858283071, 6.826665791125342, 6.83224434852711, 6.8368187823790265, 6.840766435588807, 6.845724421692408, 6.848555155211425, 6.851077979976119, 6.8539534355516025, 6.856283668697252, 6.857774559633056, 6.857714967704342, 6.857953319370287, 6.85562697291145, 6.8522770821983645, 6.849276599857763, 6.847592386802165, 6.846929956714214, 6.844819297092348, 6.843913363158735, 6.843611202707628, 6.842341126591391, 6.841190621282138, 6.84052393545056, 6.842522666352121, 6.84288564703343, 6.844577793881341, 6.845543451658697, 6.847772975834891, 6.849997540288804, 6.852816220550044, 6.855328331726612, 6.857714967704343, 6.862233947353464, 6.867736107946184, 6.873384182604835, 6.8805162111749825, 6.885455353631283, 6.890889202995583, 6.89497401045352, 6.898756248898874, 6.902809116864959, 6.90571022929277, 6.908149736173669, 6.909452148484419, 6.90962190075923, 6.910244094310298, 6.9114308408211205, 6.911600257568919, 6.913969123003171, 6.916276187708, 6.9180731313998916, 6.919306659154727, 6.920930350310797 ]
[ 6.737724492273533, 6.7394252506489485, 6.740363902290894, 6.740899878216381, 6.7402298614408975, 6.740631926162411, 6.740944529256078, 6.739827634998318, 6.739291083913775, 6.738172340370593, 6.736962687530103, 6.736873023182842, 6.736693674320843, 6.738351420306556, 6.740140489577685, 6.740587257222326, 6.740587257222326, 6.73951467856626, 6.7387094918928145, 6.737052343838389, 6.733909663693058, 6.731253140479339, 6.7276397670808255, 6.725147977367019, 6.723286414372049, 6.722149611394887, 6.721330310698985, 6.7196440865456335, 6.718959670668396, 6.719142228180482, 6.71868577391001, 6.717863629199977, 6.71809207009189, 6.718229111193886, 6.719963318778098, 6.721057062570798, 6.721694528107157, 6.72201310654735, 6.722740907815748, 6.724694256851068, 6.726462604706987, 6.728046924798113, 6.729854508098727, 6.72976420410174, 6.7306668534400895, 6.731658825961256, 6.733414911593871, 6.73557202349261, 6.735841334610809, 6.736334884026581, 6.737500489037548, 6.739782934059156, 6.742862675724961, 6.744688183582608, 6.744465738914802, 6.745177386961792, 6.746066236405481, 6.748506506491619, 6.749746543642639, 6.750365986059891, 6.751647892719505, 6.753501545511701, 6.755483794028316, 6.757681693720144, 6.759655681594491, 6.763417385895823, 6.767512896047227, 6.7733655561928865, 6.778410303453123, 6.782659142672024, 6.786164770341133, 6.789488024860913, 6.794452290411637, 6.799265676538209, 6.802839586597989, 6.806693480954494, 6.810115996255497, 6.8130284176811555, 6.816346545960478, 6.819942555545645, 6.822949954141851, 6.825127751594142, 6.8270960118304185, 6.829550904427254, 6.832774012797648, 6.8351743889626935, 6.837325758151395, 6.838419959580877, 6.839715242689233, 6.841008850209385, 6.841735771948354, 6.843349261065626, 6.845322244639683, 6.84745191201617, 6.849296637859994, 6.849416825639948, 6.85033779982296, 6.85025775000209, 6.850657942100482, 6.8508979833309676, 6.852057354578679, 6.8523370008157505, 6.852376943391811, 6.852696433622575, 6.853534605753526, 6.854212611035633, 6.854292348424778, 6.855407976691781, 6.857794422820165, 6.859620185207236, 6.8633012417117465, 6.866575084899411, 6.870309145796679, 6.8736383696358985, 6.877034490896453, 6.87995295123569, 6.882669184321181, 6.885764443303323, 6.889196698938182, 6.891465538667079, 6.894074103709255, 6.8955671276421, 6.897057922408054, 6.899537656622219, 6.902087269455242, 6.904744119989878, 6.906372693651365, 6.908942707043644 ]
[ 6.777485181595986, 6.775438274404161, 6.773127782998609, 6.771136915132415, 6.768859874304718, 6.766577636726628, 6.7644646442553515, 6.761997476056864, 6.7600062067380575, 6.7570667697529725, 6.754184763327094, 6.751979155781707, 6.7495916220891035, 6.7479080831057745, 6.7462217050385584, 6.744421244827782, 6.743018641205825, 6.741725613664674, 6.7403192233470435, 6.739067435309705, 6.737321256638351, 6.735302639826394, 6.73309994546249, 6.731117872752079, 6.72969647373924, 6.728905933080907, 6.728408702542514, 6.727119270852568, 6.727028721500224, 6.727390867728789, 6.7282504415070985, 6.728702551738731, 6.72928998922361, 6.729628738789028, 6.730147930824806, 6.730892390512499, 6.731365848284474, 6.730960039926275, 6.731050234015119, 6.731456005780878, 6.731726427522648, 6.732469711460459, 6.733279937972718, 6.734067029711096, 6.735414890189643, 6.736133006169291, 6.737007514712042, 6.737545294094305, 6.7372764415422335, 6.7366936782760565, 6.735706688117769, 6.735527131913991, 6.735280188241648, 6.734965807172898, 6.733932146069002, 6.733729782519778, 6.733774754854986, 6.7341794228151235, 6.734471581420168, 6.734875967552132, 6.735302639826394, 6.735841336590101, 6.736962689507178, 6.738149953123533, 6.740006422718037, 6.742461507089235, 6.7448661044815506, 6.748018929417477, 6.7509629408236655, 6.754096631975763, 6.756759164942764, 6.759239276722952, 6.7626749177733245, 6.765118625665386, 6.767404191678514, 6.769879763351344, 6.772500655781633, 6.775049969818602, 6.776903857738413, 6.779012245749393, 6.781137645436009, 6.783365533878897, 6.785865988564319, 6.788019484182077, 6.789594353184267, 6.791187979019544, 6.792736673764495, 6.794473446444192, 6.795742347957368, 6.796714082842392, 6.797705967712049, 6.799434140558203, 6.801411548645652, 6.803573801319097, 6.805480261238994, 6.807341308970155, 6.809782598533249, 6.8125505222872675, 6.815186446083832, 6.8173605175241905, 6.819653693385552, 6.821406180819281, 6.823833966458289, 6.826337868365125, 6.828508309902429, 6.830735277907905, 6.832448096267905, 6.834442683765633, 6.837285209832898, 6.839978146756066, 6.843329112421443, 6.8460661380579015, 6.848935982522285, 6.851837580430673, 6.855149105602136, 6.857814289116766, 6.860254452509511, 6.862372362795029, 6.864761991410297, 6.866555395362456, 6.868247311375245, 6.869798993836066, 6.871524618761866, 6.873833861591892, 6.876040269562445, 6.877463062708259, 6.878747684064586, 6.880030657285887 ]
[ 0.06535423639571736, -1.5563900737491991, -6.309927600890035, -8.855874117086795, -13.047953118756194, -14.983546794722356, -15.07980128912644, -14.562578565091668, -11.05012144565431, -10.305034659130147, -9.573625828120772, -6.986170991531196, -6.393852881358313, -0.7016028359543576, 2.9704925290631365, 4.019499522500087, 6.254308082760819, 7.798619835973618, 9.534937943378868, 10.989436091785427, 7.969619067018408, 3.8772548055103897, 0.18655671632262738, -0.4546961381689911, 2.4417762525427698, 4.214755540558386, 6.193916293174709, 4.2774710951629915, 4.640531611193874, 6.692146310431607, 7.219371074601482, 4.865892083114738, 2.700279967789055, 1.0491899940679421, 1.9752821704154009, 0.41199699985179716, -1.7623696715157144, -4.346449869055539, -2.1220672182409817, 1.1232698474943534, 2.0864682049537553, 3.445158812664393, 3.236231701922557, 1.614215176412774, 3.528945718365926, 3.500330152898033, 7.311793102101423, 10.853720668058386, 7.359974421872822, 6.1343997788805495, 3.6313819629838218, 3.489390597807864, 4.682022331776166, 2.586297598625638, -2.479439800493468, -2.6239083293248218, -1.117294410699607, 1.9265667952942014, 1.4289078405886304, 0.9048648492454898, 2.1261212627488497, 2.2019033003193904, 1.984833500747861, 2.1698786109777686, 3.315816448385334, 7.601060754772945, 9.705016398295207, 14.939852090849186, 18.211037733179552, 18.157304694442175, 13.37638104123829, 9.614937830209733, 11.153546533988042, 9.396412171899499, 6.223091678854274, 3.4719143052351384, 3.7262774971545554, 3.0932866710956475, -1.5426161837169872, -2.363419838673522, -6.532674812460591, -10.396697589025514, -11.817311418157452, -13.196766295648715, -14.448032135695335, -14.652201607071465, -13.577172444070328, -14.041029831156788, -15.268400042266386, -15.4281575165294, -15.164617709750214, -11.576260684872588, -7.51272284155735, -3.4919581549012273, -0.5690201297137731, -1.0907738113151222, 1.4675520264481579, 3.937827770832868, 7.950871958361665, 8.506019926158867, 8.147651122192128, 4.467582304855508, 5.689304705335548, 5.275868279566669, 5.294221465865384, 4.26785624434163, 3.6436849412212027, 6.479471205260612, 8.71581308341015, 9.86053631221413, 13.277313560060541, 11.831298933209304, 12.595499854945167, 9.901070474245628, 6.893958864741542, 2.675162230127171, -0.49630864161427013, -2.9886640182405984, -4.917885038542252, -10.578184083927468, -12.902210068959732, -15.443842665224519, -15.204089109260494, -9.581350825809285, -5.198659105627662, -4.271057654067917, -4.679705090491268, -0.2504034626802891 ]
000002.SZ
[ 6.957457788742494, 6.961763519565718, 6.955297998749562, 6.944428326512658, 6.932333641143738, 6.9400471391326155, 6.925674368828957, 6.923444654523406, 6.9189703542632435, 6.949877931280223, 6.952049446526831, 6.957457788742494 ]
[ "2012-05-29", "2012-05-30", "2012-05-31", "2012-06-01", "2012-06-04", "2012-06-05", "2012-06-06", "2012-06-07", "2012-06-08", "2012-06-11", "2012-06-12", "2012-06-13" ]
[ "2012-05-24", "2012-05-25", "2012-05-28", "2012-05-29", "2012-05-30", "2012-05-31", "2012-06-01", "2012-06-04", "2012-06-05", "2012-06-06", "2012-06-07", "2012-06-08", "2012-06-11", "2012-06-12", "2012-06-13", "2012-06-14", "2012-06-15", "2012-06-18", "2012-06-19", "2012-06-20", "2012-06-21", "2012-06-25", "2012-06-26", "2012-06-27", "2012-06-28", "2012-06-29", "2012-07-02", "2012-07-03", "2012-07-04", "2012-07-05", "2012-07-06", "2012-07-09", "2012-07-10", "2012-07-11", "2012-07-12", "2012-07-13", "2012-07-16", "2012-07-17", "2012-07-18", "2012-07-19", "2012-07-20", "2012-07-23", "2012-07-24", "2012-07-25", "2012-07-26", "2012-07-27", "2012-07-30", "2012-07-31", "2012-08-01", "2012-08-02", "2012-08-03", "2012-08-06", "2012-08-07", "2012-08-08", "2012-08-09", "2012-08-10", "2012-08-13", "2012-08-14", "2012-08-15", "2012-08-16", "2012-08-17", "2012-08-20", "2012-08-21", "2012-08-22", "2012-08-23", "2012-08-24", "2012-08-27", "2012-08-28", "2012-08-29", "2012-08-30", "2012-08-31", "2012-09-03", "2012-09-04", "2012-09-05", "2012-09-06", "2012-09-07", "2012-09-10", "2012-09-11", "2012-09-12", "2012-09-13", "2012-09-14", "2012-09-17", "2012-09-18", "2012-09-19", "2012-09-20", "2012-09-21", "2012-09-24", "2012-09-25", "2012-09-26", "2012-09-27", "2012-09-28", "2012-10-08", "2012-10-09", "2012-10-10", "2012-10-11", "2012-10-12", "2012-10-15", "2012-10-16", "2012-10-17", "2012-10-18", "2012-10-19", "2012-10-22", "2012-10-23", "2012-10-24", "2012-10-25", "2012-10-26", "2012-10-29", "2012-10-30", "2012-10-31", "2012-11-01", "2012-11-02", "2012-11-05", "2012-11-06", "2012-11-07", "2012-11-08", "2012-11-09", "2012-11-12", "2012-11-13", "2012-11-14", "2012-11-15", "2012-11-16", "2012-11-19", "2012-11-20", "2012-11-21", "2012-11-22", "2012-11-23", "2012-11-26", "2012-11-27" ]
[ 6.9189703542632435, 6.9110919062450655, 6.946611695018049, 6.957457788742494, 6.961763519565718, 6.955297998749562, 6.944428326512658, 6.932333641143738, 6.9400471391326155, 6.925674368828957, 6.923444654523406, 6.9189703542632435, 6.949877931280223, 6.952049446526831, 6.957457788742494, 6.95853603204282, 6.9400471391326155, 6.948790402788732, 6.934543547808769, 6.9312268537261925, 6.9312268537261925, 6.899728147594751, 6.922327979511992, 6.922327979511992, 6.9110919062450655, 6.917848668908798, 6.925674368828957, 6.941144212624976, 6.9400471391326155, 6.973983746355836, 7.012003125853572, 7.01303883167839, 7.000538632684955, 6.985754854728537, 7.0099284002913445, 7.033531351703368, 7.020259070586431, 7.027427551129104, 6.988941271318166, 6.990001127189078, 6.975059565611788, 6.9653349873983945, 6.978280189630876, 6.953319578975383, 6.9322193776603145, 6.940045009037647, 6.942269742788797, 6.9675042233873485, 6.978280189630876, 6.908368191113116, 6.908368191113116, 6.915241090251722, 6.9232001899151845, 6.934461570077458, 6.942269742788797, 6.918659906824303, 6.875655035011655, 6.89447903841786, 6.893312887916795, 6.901447728141993, 6.897969453597202, 6.885111328948849, 6.863707462086989, 6.841835324104203, 6.838143001417127, 6.839375362457047, 6.8344369949426635, 6.824486707132414, 6.8207296473454555, 6.823235957876578, 6.826983630695935, 6.860095166064206, 6.852831190706161, 6.863707462086989, 6.867306756379229, 6.89680736871204, 6.897969453597202, 6.882755574243798, 6.879211555373912, 6.875655035011655, 6.866108360972707, 6.831958743545977, 6.825735893968541, 6.829474227014923, 6.801729764483809, 6.800450095905955, 6.810641333369939, 6.813172914256151, 6.7978860588191985, 6.850398057145894, 6.876841947780304, 6.844289355739058, 6.868503613349833, 6.868503613349833, 6.860095166064206, 6.854045488270392, 6.8479590951661615, 6.846737273550513, 6.840606099706847, 6.878027453456962, 6.875655035011655, 6.875655035011655, 6.873276871301846, 6.876841947780304, 6.867306756379229, 6.8491793197227855, 6.851615416830492, 6.86130068025513, 6.863707462086989, 6.895643931814292, 6.902604536654569, 6.904913946216575, 6.897969453597202, 6.886287077386853, 6.885111328948849, 6.870893038444567, 6.892145375920877, 6.869699039566066, 6.869699039566066, 6.855258418494132, 6.851615416830492, 6.846737273550513, 6.855258418494132, 6.869699039566066, 6.870893038444567, 6.879211555373912, 6.875655035011655, 6.880394359625484 ]
[ 6.927157989721042, 6.9212100232555125, 6.925674303346255, 6.938582467420216, 6.9552979669639035, 6.958176715078345, 6.953855511065697, 6.9440639678437535, 6.938948860748032, 6.93270229823278, 6.929749163849609, 6.922700343084436, 6.930857587057942, 6.940412964043061, 6.953133470256362, 6.95601844717072, 6.952049478415914, 6.949153043714906, 6.941144244863719, 6.938216004465693, 6.932333641143738, 6.920837137125075, 6.917848701907377, 6.914851309168972, 6.918596631899134, 6.91710017907433, 6.918222736828163, 6.928269319830343, 6.93564670486898, 6.951849450088532, 6.975776852244989, 6.999839625011217, 7.008542884807328, 6.999839594610275, 6.9987900899838635, 7.009928400291345, 7.021286295009376, 7.027087366090425, 7.0123484503065905, 7.002284153647076, 6.98469045558625, 6.976850060831607, 6.972906706004517, 6.965696869392571, 6.954783701719871, 6.941899281264295, 6.938187324431294, 6.950017419993439, 6.962798329239556, 6.9518533094319235, 6.932219410188072, 6.910664410020767, 6.9156215254479045, 6.924332055216262, 6.933341118542755, 6.931845238468886, 6.912573917340953, 6.896419706791723, 6.887852662687224, 6.896419673078387, 6.8975822419984665, 6.894867487011361, 6.882362459637557, 6.863707427252578, 6.847959059778822, 6.839785740853808, 6.837320654382756, 6.83278550994711, 6.826567855260003, 6.822818657289371, 6.823653048138639, 6.836909262911503, 6.846737344411713, 6.858888161851902, 6.86130071517348, 6.876050829150944, 6.8874615130971435, 6.892534664215064, 6.886678686536852, 6.879211589672412, 6.873673607637606, 6.85808267057329, 6.84142575050355, 6.829059558158797, 6.819055313492698, 6.810641296637074, 6.804284014601747, 6.808103216834025, 6.807255781261283, 6.8207296473454555, 6.842244765613131, 6.8572765299554055, 6.863306716406183, 6.8604971656233, 6.865708646009336, 6.860899003643683, 6.854045523443003, 6.849585730588487, 6.8451059943351495, 6.855258348234179, 6.864908632069108, 6.876446466699208, 6.874862942015862, 6.875259049723004, 6.872482926118706, 6.864508402365813, 6.8560661518771875, 6.854045523443003, 6.858888161851902, 6.873673642126576, 6.887461547113846, 6.901061894848524, 6.901833479688173, 6.896419673078387, 6.889806152890833, 6.880788248529931, 6.8827556084209585, 6.87763244103569, 6.877237272517943, 6.864908632069108, 6.858888161851902, 6.851209794909414, 6.851209794909414, 6.8572765299554055, 6.86530870165267, 6.87327683679919, 6.875259015288671, 6.878422344230611 ]
[ 6.910639814705927, 6.916725704141928, 6.927899004960291, 6.933660151610252, 6.939388297481066, 6.946611714255826, 6.953133476627269, 6.950312611731663, 6.9468298083741695, 6.939607991887012, 6.933218189938481, 6.928121218176608, 6.931669676646686, 6.934101956998086, 6.9404861129685465, 6.947483747821064, 6.951615539693711, 6.951398506080589, 6.947919489209731, 6.942678173576193, 6.937189083120481, 6.92923148545527, 6.923891014971834, 6.921433740819651, 6.917399662047954, 6.914701200122826, 6.919866856816029, 6.923667859652325, 6.92723212772805, 6.939925697110414, 6.959056269340073, 6.976561567730278, 6.988305205690654, 6.997178729581858, 7.004305144603825, 7.008681513732047, 7.010136057629786, 7.0155202117111, 7.01613960032808, 7.012210316818624, 7.000538650912773, 6.98957731962652, 6.97956552194825, 6.972475577347227, 6.960982442239306, 6.953978685178254, 6.949355677667247, 6.94714670833181, 6.952220064076873, 6.9475889004226, 6.941380462471649, 6.936028089642306, 6.92704330330468, 6.917977058138395, 6.924784436312699, 6.92681765196553, 6.919114854007881, 6.913412924281682, 6.905144614160325, 6.89680736871204, 6.8926125239969185, 6.894479058685154, 6.888400028797892, 6.878264406633305, 6.865628642119376, 6.853802767799074, 6.843553767717025, 6.835673885775551, 6.83146231223461, 6.828478732731966, 6.825985587596973, 6.831214047313681, 6.83690924859929, 6.845514106251059, 6.85428823423656, 6.86826435652561, 6.875892509645576, 6.881811777856815, 6.884875992821196, 6.886522081708503, 6.880394318515936, 6.867306693902565, 6.855985365766718, 6.846003548467268, 6.831214025722748, 6.817965485766371, 6.813678506218523, 6.811148140490379, 6.804794082654265, 6.814688858067095, 6.830220241141415, 6.836909227130971, 6.847959073933758, 6.861782500252478, 6.863707441186342, 6.859129665273535, 6.859853867754781, 6.855500764876159, 6.849910761591673, 6.853559946172595, 6.857921487423037, 6.863467013045, 6.86874281294392, 6.875892509645576, 6.873752977403768, 6.868503613349833, 6.863707441186342, 6.86130070120614, 6.858646586087817, 6.864428337199506, 6.875179854507511, 6.885816984771996, 6.89307951483457, 6.897504801889593, 6.89541104141943, 6.889103327804193, 6.886522081708503, 6.880867028241486, 6.877553419823806, 6.871608816274764, 6.867785650261587, 6.858646565081126, 6.855743115743962, 6.855743115743962, 6.858888133849747, 6.864428295428334, 6.870176830972943, 6.8751798131830375 ]
[ 6.9180731313998916, 6.919306659154727, 6.920930350310797, 6.922718957623871, 6.924560113462577, 6.9247273255304425, 6.92534018915666, 6.924337127093757, 6.9245601183792544, 6.92422561526048, 6.92439287834766, 6.924337122175983, 6.925897013052578, 6.927621198392975, 6.931282173362584, 6.934598742686654, 6.937519254348993, 6.9403764020922605, 6.940650697842573, 6.940540990506354, 6.941144246475656, 6.94059585051739, 6.939388321702617, 6.937629308233456, 6.9350952914320425, 6.933218185064189, 6.932278311340935, 6.9327207128899735, 6.9327207128899735, 6.93517508646675, 6.939740562120821, 6.94455930506743, 6.947168050614085, 6.948888949726311, 6.9516020255242, 6.955515408085638, 6.959618715807594, 6.963657081116206, 6.966368420303897, 6.9692864309523905, 6.97144082081127, 6.974591575398476, 6.9773186916794945, 6.978807215139694, 6.979804429287308, 6.980858680652422, 6.98165013807174, 6.982931826077671, 6.984796951126757, 6.981650699977033, 6.976563808145753, 6.971720662470199, 6.967883339885547, 6.965335015719794, 6.961908957567503, 6.956063064921134, 6.9488590977861975, 6.942103061748581, 6.937313032679442, 6.932836498981697, 6.928959325791888, 6.924954019104687, 6.9192285436421, 6.913755948896279, 6.909172464300473, 6.904221678161887, 6.898898205655121, 6.8917363939960214, 6.883757471208985, 6.879566574427958, 6.8755362249063365, 6.872741017094686, 6.8691612746058786, 6.865508686871094, 6.8616018475756055, 6.860456957212253, 6.8616018423394305, 6.8609994326842365, 6.860276059648907, 6.858948522175048, 6.857316855930045, 6.854652126736832, 6.852770426539351, 6.852162671568404, 6.8503980942120855, 6.848508364565879, 6.84734838158702, 6.846798442613558, 6.8456976618556835, 6.84704289550226, 6.849545107533129, 6.848752399867341, 6.849545107533129, 6.849788889994633, 6.849423191362379, 6.847226191977106, 6.8446569149869285, 6.8428176648842305, 6.840852065495446, 6.8409750257062765, 6.841466731441239, 6.843676406856438, 6.846064725199524, 6.848447353066073, 6.851676208911664, 6.854045519925742, 6.856045945430715, 6.858404937942935, 6.8616018528117815, 6.863887708692304, 6.865208714912968, 6.868264346122799, 6.869758799349103, 6.870654399393196, 6.8719068955276335, 6.872741022272858, 6.874942158887767, 6.876070594102524, 6.877494165277621, 6.876367341392032, 6.875179833845274, 6.873752956712028, 6.87286012867837, 6.872502772073782, 6.872681461160563, 6.874169332670257, 6.87535804008799, 6.876307990722853 ]
[ 6.904744119989878, 6.906372693651365, 6.908942707043644, 6.911167231646, 6.9139127792738355, 6.9164635153228575, 6.919381369981141, 6.920874408966505, 6.922812031690925, 6.924076913470313, 6.925414457136856, 6.926490621245941, 6.927676771762554, 6.928676492845328, 6.929749154067147, 6.929970943541128, 6.930229631425668, 6.930118774780529, 6.930081819834381, 6.930044863522516, 6.930414371713254, 6.929749157327967, 6.929860058213418, 6.930007905844831, 6.93089452963274, 6.9317434711689785, 6.933218180189896, 6.934874632458402, 6.935242360640025, 6.936618185422673, 6.939806170798327, 6.943276368498141, 6.945127740297992, 6.946095848512373, 6.947765215872828, 6.9504944968546, 6.953101213835667, 6.956352977012102, 6.957994919137641, 6.960136881447558, 6.961837494876835, 6.963351845996292, 6.964298859962204, 6.9643407079568656, 6.963515312951951, 6.96290745778886, 6.962979948045941, 6.963600551214089, 6.965047065223888, 6.964318538345382, 6.9635894803284915, 6.9640782509747465, 6.964106147585925, 6.9644963381491465, 6.965496573099551, 6.965522366246531, 6.963958375540694, 6.962471781002987, 6.9609824548815, 6.958616880370338, 6.954820282902115, 6.950568544006676, 6.94607729997102, 6.941417527582677, 6.935767163680603, 6.929259549165767, 6.9230491656630475, 6.916229924186893, 6.910664400049816, 6.905106169855648, 6.900173788642879, 6.896613553166421, 6.892340042396257, 6.88929863144865, 6.8871093373963985, 6.8856210101212145, 6.884091207095714, 6.8811426844054004, 6.877671963040662, 6.876565113691202, 6.875140216665417, 6.872363759234422, 6.8691015016237165, 6.865548673552683, 6.860818638475916, 6.856873222831568, 6.854732974929, 6.852020807325734, 6.848854064994936, 6.847103998060351, 6.84637050311347, 6.844983541052421, 6.845146812312807, 6.846044333371279, 6.846778071056191, 6.847266927047206, 6.847714839622898, 6.848447349529066, 6.849098021260216, 6.850925765166292, 6.852547628224841, 6.853074168209142, 6.85376230162238, 6.854207311394849, 6.854207311394849, 6.852588140061202, 6.851006922233757, 6.85027628552674, 6.849748273425356, 6.85043869851686, 6.851696486219619, 6.854166872136011, 6.856590821908738, 6.858485486809581, 6.861220364823563, 6.863507088416389, 6.86618832301922, 6.868025018164825, 6.870336050979635, 6.870495238719599, 6.8696592358170685, 6.869738883280719, 6.869300733314241, 6.869340572118499, 6.869699056879226, 6.870535026505807, 6.871449812631267, 6.872562338650534 ]
[ 6.877463062708259, 6.878747684064586, 6.880030657285887, 6.8813701888342935, 6.882901657263824, 6.8847788645475525, 6.886420948627523, 6.88721204940778, 6.888368631454375, 6.8894276578293505, 6.890447113128502, 6.891042917193163, 6.892195079549354, 6.893863359882799, 6.895299302736426, 6.897191595900275, 6.898908760337397, 6.900661042621993, 6.902258274767011, 6.903890898539496, 6.9055019220793445, 6.906486210722218, 6.908055283976138, 6.909810482270966, 6.911374352229149, 6.913086149608691, 6.914569843670092, 6.916145029727059, 6.917549353403482, 6.919501768054135, 6.922428805949281, 6.924994756567777, 6.927198884321306, 6.928784033362152, 6.930982239166777, 6.933623762566783, 6.936383413659109, 6.9387710258367425, 6.940558196880677, 6.942269428814579, 6.943791796550935, 6.945091067742618, 6.946155453662706, 6.9466675840055965, 6.946774745925219, 6.946574796282508, 6.946738856649226, 6.946999785121593, 6.9477172557931555, 6.947328529345847, 6.947139493191469, 6.947061007752257, 6.947129695066107, 6.947400796124195, 6.9483452065769455, 6.948775538646559, 6.9487063931660895, 6.948768404035788, 6.948195224530977, 6.947678024499176, 6.947341404530842, 6.946929103215637, 6.945602632842449, 6.94375942388087, 6.941784183825837, 6.939933387326615, 6.93818807620143, 6.936492669523785, 6.934609655714784, 6.933000025297488, 6.931480868058388, 6.930539346254749, 6.928966570507566, 6.927523418755524, 6.926041881876831, 6.925010697574709, 6.924313305110968, 6.923221289609924, 6.922313511783374, 6.921404100263769, 6.920342438924737, 6.919272080299357, 6.917731635899265, 6.916245836964354, 6.914526664649276, 6.912672648876977, 6.91083620804235, 6.908770446858152, 6.906489034299276, 6.904414024871045, 6.90206484244826, 6.899168919813187, 6.89688488643532, 6.894867505582499, 6.892262173244155, 6.889103351576822, 6.886091242538365, 6.88291283662618, 6.880354938219015, 6.878382862169749, 6.876644213035749, 6.875080801728812, 6.873237190735113, 6.871906888617643, 6.870793636206794, 6.8692409652033914, 6.867685879663277, 6.865828572061217, 6.863807581621813, 6.863587227373663, 6.8634870509314485, 6.863306705951671, 6.862865726277003, 6.8620233162440405, 6.8610195218227465, 6.860195656635466, 6.860477052009407, 6.8600549292491655, 6.8596527413433845, 6.858868010598243, 6.858082663567109, 6.857437813581729, 6.857296697528303, 6.857760290553356, 6.858304233979067, 6.858968650806453, 6.859652743092181, 6.860577533916054 ]
[ -4.271057654067917, -4.679705090491268, -0.2504034626802891, 3.7961555068682316, 6.513825489912605, 6.794235287456178, 4.9380191895158205, 1.6839583731816, 0.3251420989435623, -2.669322992878957, -4.934207696624618, -6.90123083318111, -3.932221390932053, -1.778361433832334, 0.18983624179614367, 1.3592548628695305, -0.6410535203874197, -0.9041839659935853, -3.101397791499089, -4.941567317732957, -6.016120322665117, -10.592439292739652, -10.153820974630536, -9.465842077812967, -10.083086459408651, -9.147840115825637, -7.122987108680747, -3.4921999695161734, -1.2077449509797775, 4.810995073486613, 13.578095578851995, 18.439373007397197, 18.647327814883557, 15.59168100600931, 16.046613230978572, 18.64148660672082, 17.114415919133613, 15.980779288479305, 8.657668079758778, 3.3975603599322426, -2.503448837632959, -7.757136430632272, -9.229257773317293, -13.370869332545695, -18.35089428061657, -19.736803704688654, -19.486335032901923, -15.09619517719947, -10.215485853524871, -15.976067070929517, -18.819785071755007, -18.762517354859163, -16.700413097245942, -13.011358494631361, -8.906686689714997, -8.84670464933542, -13.653594785655546, -13.447600547437673, -12.57531494496552, -10.128103140195993, -8.266933187819895, -8.026179155957493, -9.822977128010372, -12.780306315086712, -14.078912326125923, -13.650499934907785, -12.864976944128564, -12.454654037598267, -11.53864268885998, -9.59340307054886, -6.936377091025271, -0.43356278353501665, 3.295507532848802, 7.285018368061465, 10.331241625154561, 15.83252662464919, 19.02499406869658, 18.504464651137333, 17.10978452135238, 15.201331200915966, 12.302246923761569, 5.970258209805159, 1.1812419450590106, -1.2179278110225837, -5.660567830160723, -8.055498297322607, -7.701866198477344, -6.507270832220293, -6.888513013663442, -0.2947394513586943, 7.389922491684445, 8.14557875386431, 11.399558355027292, 13.086933350010302, 12.646528914943957, 11.160323066380101, 9.07111464856016, 7.279974316018416, 5.16578572543413, 8.23286182065393, 9.52361193658059, 9.905212630493711, 9.380796413536906, 9.02860886002689, 7.167489539721996, 3.4142357896927455, 1.1595630819128178, 0.8404958346808908, 0.8686658581099866, 4.780944993868941, 7.828985818002806, 9.570512544199287, 9.205662052892283, 6.93153330388475, 4.885299955573556, 1.4632610283386018, 1.7588770300926697, -1.066367001425709, -2.90802021681589, -5.791566267291824, -7.842624122258972, -9.393305889359024, -8.91287196256528, -6.430278018752122, -4.423020321112656, -1.9280511121852413, -0.7217491969077834, 0.6428161927672789 ]
000002.SZ
[ 6.866108360972707, 6.876841947780304, 6.9140989155059245, 6.919796886936739, 6.936698746312913, 6.957705531893102, 6.971828535650979, 6.964248649507573, 6.979351399075194, 6.96858703228654, 6.96858703228654, 6.977207831466255 ]
[ "2012-11-28", "2012-11-29", "2012-11-30", "2012-12-03", "2012-12-04", "2012-12-05", "2012-12-06", "2012-12-07", "2012-12-10", "2012-12-11", "2012-12-12", "2012-12-13" ]
[ "2012-10-08", "2012-10-09", "2012-10-10", "2012-10-11", "2012-10-12", "2012-10-15", "2012-10-16", "2012-10-17", "2012-10-18", "2012-10-19", "2012-10-22", "2012-10-23", "2012-10-24", "2012-10-25", "2012-10-26", "2012-10-29", "2012-10-30", "2012-10-31", "2012-11-01", "2012-11-02", "2012-11-05", "2012-11-06", "2012-11-07", "2012-11-08", "2012-11-09", "2012-11-12", "2012-11-13", "2012-11-14", "2012-11-15", "2012-11-16", "2012-11-19", "2012-11-20", "2012-11-21", "2012-11-22", "2012-11-23", "2012-11-26", "2012-11-27", "2012-11-28", "2012-11-29", "2012-11-30", "2012-12-03", "2012-12-04", "2012-12-05", "2012-12-06", "2012-12-07", "2012-12-10", "2012-12-11", "2012-12-12", "2012-12-13", "2012-12-14", "2012-12-17", "2012-12-18", "2012-12-19", "2012-12-20", "2012-12-21", "2012-12-24", "2012-12-25", "2013-01-21", "2013-01-22", "2013-01-23", "2013-01-24", "2013-01-25", "2013-01-28", "2013-01-29", "2013-01-30", "2013-01-31", "2013-02-01", "2013-02-04", "2013-02-05", "2013-02-06", "2013-02-07", "2013-02-08", "2013-02-18", "2013-02-19", "2013-02-20", "2013-02-21", "2013-02-22", "2013-02-25", "2013-02-26", "2013-02-27", "2013-02-28", "2013-03-01", "2013-03-04", "2013-03-05", "2013-03-06", "2013-03-07", "2013-03-08", "2013-03-11", "2013-03-12", "2013-03-13", "2013-03-14", "2013-03-15", "2013-03-18", "2013-03-19", "2013-03-20", "2013-03-21", "2013-03-22", "2013-03-25", "2013-03-26", "2013-03-27", "2013-03-28", "2013-03-29", "2013-04-01", "2013-04-02", "2013-04-03", "2013-04-08", "2013-04-09", "2013-04-10", "2013-04-11", "2013-04-12", "2013-04-15", "2013-04-16", "2013-04-17", "2013-04-18", "2013-04-19", "2013-04-22", "2013-04-23", "2013-04-24", "2013-04-25", "2013-04-26", "2013-05-02", "2013-05-03", "2013-05-06", "2013-05-07", "2013-05-08", "2013-05-09", "2013-05-10", "2013-05-13" ]
[ 6.844289355739058, 6.868503613349833, 6.868503613349833, 6.860095166064206, 6.854045488270392, 6.8479590951661615, 6.846737273550513, 6.840606099706847, 6.878027453456962, 6.875655035011655, 6.875655035011655, 6.873276871301846, 6.876841947780304, 6.867306756379229, 6.8491793197227855, 6.851615416830492, 6.86130068025513, 6.863707462086989, 6.895643931814292, 6.902604536654569, 6.904913946216575, 6.897969453597202, 6.886287077386853, 6.885111328948849, 6.870893038444567, 6.892145375920877, 6.869699039566066, 6.869699039566066, 6.855258418494132, 6.851615416830492, 6.846737273550513, 6.855258418494132, 6.869699039566066, 6.870893038444567, 6.879211555373912, 6.875655035011655, 6.880394359625484, 6.866108360972707, 6.876841947780304, 6.9140989155059245, 6.919796886936739, 6.936698746312913, 6.957705531893102, 6.971828535650979, 6.964248649507573, 6.979351399075194, 6.96858703228654, 6.96858703228654, 6.977207831466255, 7.017171050961915, 7.003678361832102, 6.966420240741988, 6.9761342287243595, 6.99422944503314, 6.988941271318166, 7.001586365467045, 7.059558863678179, 7.154689338551954, 7.209749122709911, 7.20377896324965, 7.225776407450728, 7.204634007256288, 7.234939371170638, 7.247300432212367, 7.284282152923219, 7.230784779825895, 7.226612928514644, 7.221583565570062, 7.257080489680469, 7.2431970562910415, 7.219901450112096, 7.232448702666654, 7.204634007256288, 7.160958943753627, 7.182161136203759, 7.170732432517823, 7.171616268950828, 7.143849092495969, 7.126441471013868, 7.171616268950828, 7.229951815240579, 7.233279590890281, 7.128288145422253, 7.132890126349704, 7.156484702348253, 7.161851379268129, 7.139297462838632, 7.152890745626162, 7.162743096544166, 7.138384661416773, 7.124591299582752, 7.094513811159713, 7.1143539148899135, 7.138384661416773, 7.162743096544166, 7.143849092495969, 7.142940438250949, 7.155587384341897, 7.153790485550803, 7.165413332745981, 7.139297462838632, 7.120880736347312, 7.142940438250949, 7.160958943753627, 7.160958943753627, 7.1411205698593925, 7.142030957602419, 7.146570190550315, 7.142940438250949, 7.135641167617942, 7.145664006600736, 7.199492592816576, 7.200351382780465, 7.204634007256288, 7.222423526918856, 7.20377896324965, 7.16807638069033, 7.169847891170873, 7.1411205698593925, 7.145664006600736, 7.17338144841767, 7.177780965812466, 7.171616268950828, 7.194324607564027, 7.208046965040485, 7.195187845309853, 7.208898369044153, 7.197772946806357 ]
[ 6.8572765299554055, 6.863306716406183, 6.8604971656233, 6.865708646009336, 6.860899003643683, 6.854045523443003, 6.849585730588487, 6.8451059943351495, 6.855258348234179, 6.864908632069108, 6.876446466699208, 6.874862942015862, 6.875259049723004, 6.872482926118706, 6.864508402365813, 6.8560661518771875, 6.854045523443003, 6.858888161851902, 6.873673642126576, 6.887461547113846, 6.901061894848524, 6.901833479688173, 6.896419673078387, 6.889806152890833, 6.880788248529931, 6.8827556084209585, 6.87763244103569, 6.877237272517943, 6.864908632069108, 6.858888161851902, 6.851209794909414, 6.851209794909414, 6.8572765299554055, 6.86530870165267, 6.87327683679919, 6.875259015288671, 6.878422344230611, 6.87407022111136, 6.874466642883598, 6.885895348889066, 6.90375990810699, 6.923577642586718, 6.938187356765505, 6.9555149758945705, 6.964610893279227, 6.971828535650979, 6.970749201591344, 6.972188044527782, 6.97146889748106, 6.987880260194189, 6.999489892242162, 6.995986034449781, 6.982202453124168, 6.978994456744094, 6.986463804722951, 6.994932475556273, 7.0171710808405034, 7.0739475949934425, 7.143243441087221, 7.189708372125795, 7.213144696924197, 7.211448338755436, 7.221863631086427, 7.2291181320748015, 7.2557278468481075, 7.254373371894629, 7.2475734118443995, 7.226334165904721, 7.235215721567638, 7.240726895576443, 7.24017713339275, 7.231894369289417, 7.219059366749244, 7.199778938092379, 7.1827437271899255, 7.171321717984064, 7.1748501059053424, 7.162148706719972, 7.147475606530472, 7.147475606530472, 7.176902614524915, 7.212014119471711, 7.198346465854296, 7.166005708607273, 7.139297462838632, 7.1504876569610225, 7.152590704520889, 7.151389482287152, 7.1516899362067905, 7.1513895084129615, 7.142030957602419, 7.11933057530951, 7.111230837136585, 7.115911776690762, 7.138689021145273, 7.148380177269496, 7.149885961767484, 7.147475580302208, 7.1507883557775545, 7.1582767966962315, 7.152890797799395, 7.142030957602419, 7.134419399148195, 7.141727587101631, 7.154988776767123, 7.154389784599141, 7.148078727122185, 7.14324341474772, 7.143849118819523, 7.141727587101631, 7.141424150926717, 7.1606612881740785, 7.182161161537877, 7.201495190618769, 7.209182058685939, 7.21031584072372, 7.198346465854296, 7.180703210133878, 7.159767737657206, 7.152290521159373, 7.1534906361106145, 7.165709551663095, 7.174262922147492, 7.181286650866182, 7.191441955458686, 7.199206190429626, 7.204064034374347, 7.200637432545871 ]
[ 6.836909227130971, 6.847959073933758, 6.861782500252478, 6.863707441186342, 6.859129665273535, 6.859853867754781, 6.855500764876159, 6.849910761591673, 6.853559946172595, 6.857921487423037, 6.863467013045, 6.86874281294392, 6.875892509645576, 6.873752977403768, 6.868503613349833, 6.863707441186342, 6.86130070120614, 6.858646586087817, 6.864428337199506, 6.875179854507511, 6.885816984771996, 6.89307951483457, 6.897504801889593, 6.89541104141943, 6.889103327804193, 6.886522081708503, 6.880867028241486, 6.877553419823806, 6.871608816274764, 6.867785650261587, 6.858646565081126, 6.855743115743962, 6.855743115743962, 6.858888133849747, 6.864428295428334, 6.870176830972943, 6.8751798131830375, 6.874466629098945, 6.875654993706814, 6.882755635762686, 6.891677968867224, 6.903066825339862, 6.921386549628675, 6.94026775367027, 6.950237916271603, 6.962072370084977, 6.968370564284398, 6.9705331949135285, 6.971612768270154, 6.982344788035497, 6.9872431065843505, 6.986818128289685, 6.988304799742683, 6.991694618760424, 6.985967592505909, 6.985542071684172, 7.004513972819646, 7.0418133853686085, 7.086658667154956, 7.129210269479606, 7.172499248166517, 7.200007940360666, 7.215852893800451, 7.223430593874536, 7.23973710593037, 7.240726881240631, 7.245004613584486, 7.242374328083029, 7.244347694095911, 7.235933889799063, 7.233777821517686, 7.234939356751617, 7.23161709455964, 7.212636091556468, 7.200351338001052, 7.190517739965581, 7.178132064984598, 7.165946479085086, 7.159171633179532, 7.157022644570279, 7.169316790560496, 7.1819863155066415, 7.179009342602386, 7.180236227563573, 7.177254032350227, 7.163277683521609, 7.143849124084232, 7.148741766101853, 7.154689338551954, 7.151088974654953, 7.143667459281167, 7.13490826974088, 7.127180550052316, 7.122181004237006, 7.127180550052316, 7.131051874584472, 7.140574018350711, 7.148741766101853, 7.151810082056956, 7.152350575481198, 7.15144960119271, 7.147113554248496, 7.144575485020566, 7.146026594486617, 7.145119886033511, 7.145482655460458, 7.149645182283068, 7.150367331190282, 7.146751344589923, 7.141666901955871, 7.142576745244122, 7.154329878668626, 7.165235512888838, 7.177605347084272, 7.194842639627903, 7.206171291027131, 7.200007940360666, 7.193979148773005, 7.1814615939112585, 7.165946479085086, 7.1597081478609095, 7.161672971384261, 7.162029801857035, 7.172675750489916, 7.185128770116715, 7.189476988710729, 7.195705370513595, 7.200866228377967 ]
[ 6.848752399867341, 6.849545107533129, 6.849788889994633, 6.849423191362379, 6.847226191977106, 6.8446569149869285, 6.8428176648842305, 6.840852065495446, 6.8409750257062765, 6.841466731441239, 6.843676406856438, 6.846064725199524, 6.848447353066073, 6.851676208911664, 6.854045519925742, 6.856045945430715, 6.858404937942935, 6.8616018528117815, 6.863887708692304, 6.865208714912968, 6.868264346122799, 6.869758799349103, 6.870654399393196, 6.8719068955276335, 6.872741022272858, 6.874942158887767, 6.876070594102524, 6.877494165277621, 6.876367341392032, 6.875179833845274, 6.873752956712028, 6.87286012867837, 6.872502772073782, 6.872681461160563, 6.874169332670257, 6.87535804008799, 6.876307990722853, 6.876426667902428, 6.875476830051893, 6.876070583780604, 6.8768419374663425, 6.878856518315219, 6.882578717432356, 6.887109335694964, 6.891911689543022, 6.896458474690329, 6.90150562048643, 6.906527420472309, 6.912669275500252, 6.921102852468236, 6.928959330686983, 6.934405569192548, 6.939655217265626, 6.945763632524406, 6.9511744259802795, 6.9573772732754176, 6.966420207736194, 6.981437041750112, 6.999070074220359, 7.014383670046146, 7.030534966113591, 7.044425128369934, 7.05896577068937, 7.0733954680273525, 7.090162790415219, 7.102875733495338, 7.115662671275298, 7.12801137360269, 7.141803430442183, 7.152935775330866, 7.163277683521609, 7.175715598592311, 7.186174069408643, 7.193633555571883, 7.202280815177746, 7.209791622917073, 7.214880476616956, 7.214372753534302, 7.21038665789856, 7.208813294557944, 7.209026057839362, 7.210471635583048, 7.205274825671493, 7.199621465806178, 7.193071696728014, 7.189607139982522, 7.185259496086514, 7.181811441433222, 7.17694653259067, 7.1716162420680165, 7.166834511327433, 7.1599316340307535, 7.155407855303842, 7.154284942957983, 7.153295736597644, 7.151945236719659, 7.1505026888197145, 7.151088974654953, 7.152440630628478, 7.152125407999648, 7.147430352572961, 7.141621397551681, 7.142349365972387, 7.143758295807962, 7.143985354980177, 7.142940446155194, 7.143076800888962, 7.142758612234451, 7.1417579282935595, 7.141621393594342, 7.142667680897136, 7.147927987626908, 7.152260516138718, 7.155632288881777, 7.158724309842443, 7.161762198697028, 7.16301041413501, 7.163722982852646, 7.1630995105766875, 7.162118985706732, 7.1638120119619355, 7.166612574292523, 7.1680320854551764, 7.16971513861209, 7.172101984805903, 7.174791405594593, 7.178132064984598, 7.180674032965543 ]
[ 6.844983541052421, 6.845146812312807, 6.846044333371279, 6.846778071056191, 6.847266927047206, 6.847714839622898, 6.848447349529066, 6.849098021260216, 6.850925765166292, 6.852547628224841, 6.853074168209142, 6.85376230162238, 6.854207311394849, 6.854207311394849, 6.852588140061202, 6.851006922233757, 6.85027628552674, 6.849748273425356, 6.85043869851686, 6.851696486219619, 6.854166872136011, 6.856590821908738, 6.858485486809581, 6.861220364823563, 6.863507088416389, 6.86618832301922, 6.868025018164825, 6.870336050979635, 6.870495238719599, 6.8696592358170685, 6.869738883280719, 6.869300733314241, 6.869340572118499, 6.869699056879226, 6.870535026505807, 6.871449812631267, 6.872562338650534, 6.873395919079984, 6.87335624151195, 6.8746648051903945, 6.8761695162100445, 6.87834338884848, 6.881142687828633, 6.884758331272475, 6.888673609733236, 6.893040597111578, 6.896691085914714, 6.9002510458577655, 6.90306680859487, 6.907103022976096, 6.9105497175658535, 6.912879076549864, 6.9159257694329215, 6.919645360964431, 6.923615347210341, 6.927344095840795, 6.933901497989244, 6.944156855434448, 6.957048884657593, 6.969632684364888, 6.9831272959421185, 6.995318904287924, 7.008196192216012, 7.021388950514208, 7.035726358343194, 7.047763585210127, 7.059361183613861, 7.071021214068417, 7.08364069876537, 7.094545652391205, 7.104294106385735, 7.113948444768556, 7.121902503090288, 7.127857565000411, 7.134724965297558, 7.140725866420319, 7.147023003636666, 7.1523505702610555, 7.156843344459289, 7.161672976555966, 7.168873968042557, 7.177166180559487, 7.181636539308254, 7.185738663341054, 7.190719994682189, 7.195504139203565, 7.197916338704347, 7.19785897194271, 7.196308851567333, 7.194180702180884, 7.19086442904399, 7.187334229639109, 7.183355078857141, 7.179681393167048, 7.175436968035289, 7.172499245608509, 7.169670888973105, 7.167426086014335, 7.163841694311163, 7.161137504932141, 7.158396146027151, 7.154599486996069, 7.15250066158329, 7.15250066158329, 7.151780049559232, 7.150788358391706, 7.149795682796479, 7.1498859670005075, 7.150427498500534, 7.149223694342644, 7.146298437333297, 7.14508964930674, 7.147535932338558, 7.1499762430540335, 7.152260513528411, 7.153700529732686, 7.154659387194315, 7.155228275811327, 7.154509624761715, 7.154749230764659, 7.156365077862937, 7.159082188666631, 7.160958948929025, 7.16283219097645, 7.16437572026045, 7.166094546313316, 7.168312791743478, 7.169729893186849 ]
[ 6.899168919813187, 6.89688488643532, 6.894867505582499, 6.892262173244155, 6.889103351576822, 6.886091242538365, 6.88291283662618, 6.880354938219015, 6.878382862169749, 6.876644213035749, 6.875080801728812, 6.873237190735113, 6.871906888617643, 6.870793636206794, 6.8692409652033914, 6.867685879663277, 6.865828572061217, 6.863807581621813, 6.863587227373663, 6.8634870509314485, 6.863306705951671, 6.862865726277003, 6.8620233162440405, 6.8610195218227465, 6.860195656635466, 6.860477052009407, 6.8600549292491655, 6.8596527413433845, 6.858868010598243, 6.858082663567109, 6.857437813581729, 6.857296697528303, 6.857760290553356, 6.858304233979067, 6.858968650806453, 6.859652743092181, 6.860577533916054, 6.861320766834574, 6.862203892804385, 6.863667361650989, 6.8646885151152315, 6.86612837206513, 6.86776568618331, 6.869599487398546, 6.870793636206794, 6.87224459714376, 6.873752953263405, 6.8753184420189735, 6.8770989283546555, 6.879783441062997, 6.882755620382964, 6.885130942907528, 6.887617994694552, 6.890859487242858, 6.894012775188157, 6.897233640163647, 6.90150562384066, 6.9079274874867345, 6.914708211229959, 6.9208947764588045, 6.928039345923206, 6.934293579112786, 6.941176558845773, 6.948417478335824, 6.956537843122689, 6.96348749443263, 6.970317160353846, 6.977082612308268, 6.984015759968482, 6.9906365418356256, 6.996722858165558, 7.003068645145022, 7.008750824001455, 7.0136769841436735, 7.019247933088739, 7.0245322086836195, 7.0296699351351535, 7.0342241308917774, 7.037983882565345, 7.042466952509373, 7.048030179626776, 7.053728295537962, 7.057580590734556, 7.061516728783501, 7.066059397044822, 7.070386039643241, 7.074596709497551, 7.07903202411392, 7.083817531584272, 7.0881962226979915, 7.09238053023322, 7.095928239816045, 7.099605822375685, 7.1036639695297765, 7.108019563234075, 7.112075028993663, 7.116036294629259, 7.120384937858843, 7.124545006106063, 7.128395785625425, 7.131710960429378, 7.134480515065339, 7.1373186086845575, 7.140255021647287, 7.143288866475129, 7.145769769070699, 7.14841030418498, 7.151119027914243, 7.153640566856007, 7.155467708402655, 7.15764990815847, 7.161256522401876, 7.164731585205585, 7.16801731351702, 7.1716751341728004, 7.1748207612848365, 7.17652174019765, 7.176770778708306, 7.175627619187498, 7.174659309000028, 7.173763521729973, 7.173307978062271, 7.172219710912237, 7.171292278603789, 7.169921637970194, 7.169302023473781, 7.168992070911784, 7.168578653041381 ]
[ 8.14557875386431, 11.399558355027292, 13.086933350010302, 12.646528914943957, 11.160323066380101, 9.07111464856016, 7.279974316018416, 5.16578572543413, 8.23286182065393, 9.52361193658059, 9.905212630493711, 9.380796413536906, 9.02860886002689, 7.167489539721996, 3.4142357896927455, 1.1595630819128178, 0.8404958346808908, 0.8686658581099866, 4.780944993868941, 7.828985818002806, 9.570512544199287, 9.205662052892283, 6.93153330388475, 4.885299955573556, 1.4632610283386018, 1.7588770300926697, -1.066367001425709, -2.90802021681589, -5.791566267291824, -7.842624122258972, -9.393305889359024, -8.91287196256528, -6.430278018752122, -4.423020321112656, -1.9280511121852413, -0.7217491969077834, 0.6428161927672789, -0.31517788125251434, 0.40478129616371494, 5.514122357952506, 9.130698636659977, 13.069226212474577, 17.560468651533256, 21.241906743337495, 21.238429101011384, 21.959831070734573, 19.524574845447454, 16.66191831180314, 14.81785026172286, 18.079013773740314, 16.841221855619132, 9.58054321150997, 5.362678962743395, 4.435262024468173, 2.379210414833551, 2.213662832509911, 9.842547931831135, 28.393555611747388, 47.17485976440166, 54.732635882246754, 59.579080954700984, 54.849623223500274, 53.1957142868047, 50.352206056082764, 51.34810130659906, 38.13992741813465, 25.58902317934968, 13.902893249338035, 10.532773416314825, 3.71979537113225, -6.517208448809299, -12.036536124595187, -21.32842400024259, -34.94472306636703, -39.615052618631864, -43.77460052159245, -45.2410075565227, -49.53695007163958, -53.506700972241646, -46.81294858924856, -31.037375472878125, -19.72075370585344, -29.950057335991374, -34.72977154935646, -32.68133422296198, -29.321996043805065, -29.800979112664244, -26.720840024276576, -22.09764946185091, -22.277596399398785, -23.646289631031845, -28.12997362486354, -26.48665079048235, -20.294836324515725, -11.383651141072026, -8.25548467163733, -5.961212881355295, -2.0943409202742034, 0.2115266710861219, 3.6195793725418772, 1.3660665213377454, -2.999807806619092, -1.9948907699202465, 1.7410152678182724, 4.0528974221384395, 2.112255006858752, 0.97948008765872, 0.9973839250988519, 0.41213308650407665, -1.1086092613976177, -0.34431475869230255, 9.152776724327795, 14.796881515047017, 18.283584067397133, 22.542376059467756, 20.698198260190196, 12.289132936131566, 6.490425447291759, -2.3740911549811905, -7.2585852687909025, -5.559163863024647, -3.626205273409319, -3.4015058672228005, 0.5927601351619103, 5.271020976896466, 5.570030674435383, 7.646537993919772, 6.453766771393752 ]
000002.SZ
[ 7.171616268950828, 7.170732432517823, 7.220676716966679, 7.259239765773845, 7.240144118444877, 7.248491412262021, 7.254293327765664, 7.246827489881931, 7.238466236977794, 7.229187406634588, 7.275553341037653, 7.272311861048524 ]
[ "2013-05-14", "2013-05-15", "2013-05-16", "2013-05-17", "2013-05-20", "2013-05-21", "2013-05-22", "2013-05-23", "2013-05-24", "2013-05-27", "2013-05-28", "2013-05-29" ]
[ "2013-04-22", "2013-04-23", "2013-04-24", "2013-04-25", "2013-04-26", "2013-05-02", "2013-05-03", "2013-05-06", "2013-05-07", "2013-05-08", "2013-05-09", "2013-05-10", "2013-05-13", "2013-05-14", "2013-05-15", "2013-05-16", "2013-05-17", "2013-05-20", "2013-05-21", "2013-05-22", "2013-05-23", "2013-05-24", "2013-05-27", "2013-05-28", "2013-05-29", "2013-05-30", "2013-05-31", "2013-06-03", "2013-06-04", "2013-06-05", "2013-06-06", "2013-06-07", "2013-06-13", "2013-06-14", "2013-06-17", "2013-06-18", "2013-06-19", "2013-06-20", "2013-06-21", "2013-06-24", "2013-06-25", "2013-06-26", "2013-06-27", "2013-06-28", "2013-07-01", "2013-07-02", "2013-07-03", "2013-07-04", "2013-07-05", "2013-07-08", "2013-07-09", "2013-07-10", "2013-07-11", "2013-07-12", "2013-07-15", "2013-07-16", "2013-07-17", "2013-07-18", "2013-07-19", "2013-07-22", "2013-07-23", "2013-07-24", "2013-07-25", "2013-07-26", "2013-07-29", "2013-07-30", "2013-07-31", "2013-08-01", "2013-08-02", "2013-08-05", "2013-08-06", "2013-08-07", "2013-08-08", "2013-08-09", "2013-08-12", "2013-08-13", "2013-08-14", "2013-08-15", "2013-08-16", "2013-08-19", "2013-08-20", "2013-08-21", "2013-08-22", "2013-08-23", "2013-08-26", "2013-08-27", "2013-08-28", "2013-08-29", "2013-08-30", "2013-09-02", "2013-09-03", "2013-09-04", "2013-09-05", "2013-09-06", "2013-09-09", "2013-09-10", "2013-09-11", "2013-09-12", "2013-09-13", "2013-09-16", "2013-09-17", "2013-09-18", "2013-09-23", "2013-09-24", "2013-09-25", "2013-09-26", "2013-09-27", "2013-09-30", "2013-10-08", "2013-10-09", "2013-10-10", "2013-10-11", "2013-10-14", "2013-10-15", "2013-10-16", "2013-10-17", "2013-10-18", "2013-10-21", "2013-10-22", "2013-10-23", "2013-10-24", "2013-10-25", "2013-10-28", "2013-10-29", "2013-10-30", "2013-10-31", "2013-11-01", "2013-11-04" ]
[ 7.20377896324965, 7.16807638069033, 7.169847891170873, 7.1411205698593925, 7.145664006600736, 7.17338144841767, 7.177780965812466, 7.171616268950828, 7.194324607564027, 7.208046965040485, 7.195187845309853, 7.208898369044153, 7.197772946806357, 7.171616268950828, 7.170732432517823, 7.220676716966679, 7.259239765773845, 7.240144118444877, 7.248491412262021, 7.254293327765664, 7.246827489881931, 7.238466236977794, 7.229187406634588, 7.275553341037653, 7.272311861048524, 7.271499794507268, 7.24432643928167, 7.2459945249509685, 7.234259283161378, 7.231726560385974, 7.2025649893638315, 7.177894089348832, 7.128523932457609, 7.130396624211978, 7.096140166577475, 7.1067324412260895, 7.082494747587875, 7.055640830960944, 7.0536226323035125, 6.961640252067274, 6.941505285842149, 6.95720075219921, 6.968262811590956, 7.0485592869139895, 7.051600352281869, 7.035273528846411, 7.008160276316176, 7.043470260839495, 7.083475595453194, 7.0636729681570145, 7.029081541102293, 7.091288101897006, 7.138780408895039, 7.102893681310295, 7.107689894513004, 7.107689894513004, 7.101931704979483, 7.07560157284164, 7.01867562012648, 7.007102571397211, 7.051600352281869, 7.021808790824622, 7.0123796737694635, 6.996464172707968, 6.974841801206114, 6.986791942301178, 7.014482759917066, 7.037328975248015, 7.061670931192569, 7.062672493518013, 7.056648361836662, 7.061670931192569, 7.042449357924885, 7.038355204051165, 7.0765892018700525, 7.079546334156407, 7.072632734968415, 7.054632197602858, 7.0526120467519755, 7.059664963940793, 7.039380293121363, 7.022850973636759, 7.020765431420075, 7.01867562012648, 7.035273528846411, 7.0259711098580455, 7.007102571397211, 7.010272155327383, 7.008160276316176, 6.990026455619381, 7.034244131030683, 7.0259711098580455, 7.029081541102293, 7.017629074452969, 7.057654878615564, 7.071641103852635, 7.086412463490429, 7.085434493426965, 7.077575856449681, 7.055640830960944, 7.022850973636759, 7.0259711098580455, 7.032182327555724, 7.0017975644389265, 6.979203839461889, 6.959422918293882, 6.964957014105927, 6.972653579141474, 7.017629074452969, 7.000733195719549, 7.002860801481948, 7.006043837192632, 6.980291359217963, 6.979203839461889, 6.96606012985639, 6.96606012985639, 6.977025152100594, 6.978115042513031, 6.9671620300832355, 6.96606012985639, 6.9538581212486825, 6.947139151901062, 6.927853254815505, 6.941505285842149, 6.9671620300832355, 6.9813776975595125, 7.000733195719549, 6.980291359217963 ]
[ 7.21031584072372, 7.198346465854296, 7.180703210133878, 7.159767737657206, 7.152290521159373, 7.1534906361106145, 7.165709551663095, 7.174262922147492, 7.181286650866182, 7.191441955458686, 7.199206190429626, 7.204064034374347, 7.200637432545871, 7.192884345285299, 7.18011945418565, 7.1879489582735925, 7.217538022478247, 7.240144118444877, 7.249322324519055, 7.247659809015619, 7.249875866923857, 7.246549911990093, 7.23818632813088, 7.24793707903817, 7.259239765773845, 7.2731231992786345, 7.262797006615562, 7.254017791215547, 7.2415401698268695, 7.237346131189107, 7.222953340397158, 7.204304100374691, 7.1701328766940735, 7.145867203155953, 7.118476768297684, 7.111192489564467, 7.095171640743708, 7.081840286116221, 7.0640062659051726, 7.024585594277903, 6.986791911500976, 6.953486005937928, 6.955716496495603, 6.992176969515423, 7.023545159252988, 7.045169482065636, 7.031838250525706, 7.029081541102294, 7.045509003338098, 7.0636729681570145, 7.058995384336845, 7.061670959770713, 7.087389478062814, 7.111192462367086, 7.116581626517537, 7.106093711377375, 7.105774179724339, 7.095171668380323, 7.06600360910443, 7.034244160403482, 7.025971080241236, 7.027008966033771, 7.028736395322616, 7.010272185412814, 6.994680096670063, 6.986071728297941, 6.99217700015021, 7.013081194041369, 7.038013215523977, 7.053959267329561, 7.0603340668915, 7.0603340668915, 7.053622632303513, 7.0475435978210275, 7.0526120467519755, 7.0650054361772, 7.076260100561029, 7.068992135308551, 7.05999957137849, 7.0556408022099495, 7.050587748836009, 7.040745475186292, 7.027700301785068, 7.020765461191461, 7.024932145770103, 7.026663163240538, 7.022850973636759, 7.014482699999026, 7.008512535882848, 7.00286083179118, 7.010975185169423, 7.01693070859346, 7.029771416481333, 7.0242389226461315, 7.034930513967683, 7.049235917465672, 7.071971756829071, 7.081185396044232, 7.083148753048939, 7.072963032018459, 7.0522749289742315, 7.034930513967683, 7.027008995619857, 7.0200693425917295, 7.004630445676617, 6.980291359217963, 6.967896019040793, 6.9656925597968105, 6.985351026057236, 6.997177004302445, 7.007102631759089, 7.0032149930602, 6.9964642032116995, 6.988590165107145, 6.975205993066509, 6.97046058956557, 6.969728512581392, 6.973748241906279, 6.974112863370486, 6.970460558258228, 6.962378240537013, 6.955716496495602, 6.943010801403375, 6.938865304638748, 6.945639875570114, 6.963484203069763, 6.983185704879738, 6.9875116071914505 ]
[ 7.206171291027131, 7.200007940360666, 7.193979148773005, 7.1814615939112585, 7.165946479085086, 7.1597081478609095, 7.161672971384261, 7.162029801857035, 7.172675750489916, 7.185128770116715, 7.189476988710729, 7.195705370513595, 7.200866228377967, 7.196395037705992, 7.188956199066319, 7.1941383230617895, 7.204563347567056, 7.213124345296255, 7.22833966954198, 7.244660307649645, 7.249820531205102, 7.245661130343631, 7.243491387584733, 7.2489900282436315, 7.252639067669637, 7.2575936607943206, 7.2587462074681515, 7.262031901245231, 7.253797335599025, 7.245661130343632, 7.2318956034640625, 7.218794609420425, 7.195753311513275, 7.175035440603226, 7.14783028088315, 7.128336478274527, 7.109028676419323, 7.09459008572419, 7.079152549115243, 7.053218520628615, 7.020556682443354, 6.995179977209441, 6.977243243890112, 6.9761523650241815, 6.99453721465212, 7.0130110551549745, 7.022850973636759, 7.037534305277583, 7.044694005047306, 7.047137009955666, 7.045916253535423, 7.062472244153865, 7.0819057263360286, 7.0858257627555465, 7.0945900691325745, 7.109792907038824, 7.111891555103811, 7.099233171630654, 7.082887218975977, 7.063072803495561, 7.051600386922745, 7.035273493635316, 7.022434213007198, 7.018047770428152, 7.0117478934896305, 6.998600980544885, 6.997105734859201, 7.002223013119648, 7.0155326018073545, 7.033007559139775, 7.046730250907701, 7.056043930646337, 7.057051090125499, 7.052409789723443, 7.055237499690446, 7.059865741838568, 7.062071710786062, 7.064472662006709, 7.067266513897869, 7.063872960136099, 7.05584240111481, 7.045916253535423, 7.03917534181771, 7.03238868164853, 7.0274238425796085, 7.024724223356117, 7.021600188165521, 7.019512068794198, 7.017419580055012, 7.008371646946245, 7.0100611860698185, 7.013852271374383, 7.0176290386150795, 7.019512086679431, 7.033007559139775, 7.040609032060835, 7.052814228282023, 7.064072895020641, 7.075799142882954, 7.075403896106619, 7.065870563653021, 7.053824644199569, 7.043062024734265, 7.027838529337344, 7.012590190534323, 7.0000939938085125, 6.987871263970825, 6.975715695003657, 6.97898617488977, 6.983330230309839, 6.991962135310871, 7.0000939938085125, 7.001584781306221, 6.9938940753840315, 6.98700787767869, 6.979638970685727, 6.973748260629027, 6.973310520584244, 6.970899547350883, 6.970899547350883, 6.968482766095991, 6.962525772898223, 6.952517914965954, 6.947363839989637, 6.947588477604816, 6.953188213958901, 6.964073587810448, 6.974404483559413 ]
[ 7.161762198697028, 7.16301041413501, 7.163722982852646, 7.1630995105766875, 7.162118985706732, 7.1638120119619355, 7.166612574292523, 7.1680320854551764, 7.16971513861209, 7.172101984805903, 7.174791405594593, 7.178132064984598, 7.180674032965543, 7.182073737276385, 7.183776977740567, 7.187519206753471, 7.190629850145915, 7.1926773348398605, 7.19494339695849, 7.196606279221552, 7.1988190894069275, 7.202348779893034, 7.205303432451039, 7.212027910115454, 7.218325430735454, 7.2232414512502645, 7.226523633328865, 7.230171414850514, 7.232134893682438, 7.233303804240473, 7.233660116081037, 7.232169910399218, 7.228932501664718, 7.227024070575893, 7.223621097067812, 7.218237848272473, 7.209762674768242, 7.201040744314343, 7.191714319543493, 7.178117104455642, 7.163925461207121, 7.150630180542573, 7.138130883840435, 7.126412999987192, 7.114888758321918, 7.1025089935882875, 7.09031490326911, 7.07954632152408, 7.0713434778576, 7.062221918888752, 7.053016390562875, 7.048305493198092, 7.048863853371701, 7.047391135147894, 7.048000800066436, 7.0480515915995605, 7.049066820108746, 7.05008101897424, 7.048356269258137, 7.0504864089538, 7.055691201434059, 7.058710679336801, 7.060768756725861, 7.058258337176065, 7.054581773757619, 7.052258070101704, 7.05256146902603, 7.052258070101704, 7.051144820612201, 7.0510941902824555, 7.05246034483666, 7.05094227957786, 7.045916253535423, 7.042602546713141, 7.040967138061253, 7.039482735491855, 7.037944825729786, 7.036866876812573, 7.0385602708514945, 7.041171709373755, 7.040557869845162, 7.040609036438801, 7.041018283718852, 7.042091769303516, 7.044999711608964, 7.046882807115652, 7.046526813674178, 7.045203455359671, 7.042551477652161, 7.0389703616558466, 7.037842212512588, 7.0360448076365305, 7.035376375163208, 7.034347144942838, 7.033368392742917, 7.032955997700753, 7.033677571944138, 7.035273498036703, 7.036558677863309, 7.036353160579698, 7.035530664410861, 7.035684934256591, 7.036250388295258, 7.0354278075574905, 7.03269816827032, 7.029495519011562, 7.027475685611721, 7.025659533957828, 7.026126861410886, 7.02664585664294, 7.025088062178981, 7.024100201048704, 7.021704490472938, 7.019825574634607, 7.01527023566432, 7.009955693776663, 7.0043475093356085, 6.998814399460373, 6.993143204720955, 6.9885721961089455, 6.985116656639572, 6.981160547511775, 6.9759340538490076, 6.9729273525080036, 6.972324923072884, 6.973419973560783, 6.9752241898307386, 6.975606483682166 ]
[ 7.153700529732686, 7.154659387194315, 7.155228275811327, 7.154509624761715, 7.154749230764659, 7.156365077862937, 7.159082188666631, 7.160958948929025, 7.16283219097645, 7.16437572026045, 7.166094546313316, 7.168312791743478, 7.169729893186849, 7.170319759302532, 7.17049664925937, 7.173232168561069, 7.177915163109127, 7.181195648099309, 7.184179362418369, 7.187360408069095, 7.190902723029751, 7.194111222513524, 7.196845057650431, 7.2013139304697775, 7.205874905158901, 7.210074745182764, 7.2115859825785344, 7.213124102135271, 7.214117417521413, 7.214431514756249, 7.214391501227786, 7.214705436377983, 7.2134144040685095, 7.213083591672337, 7.211576878252342, 7.209506061396969, 7.2065667740138615, 7.203035819815494, 7.198689273200158, 7.191313841440117, 7.183787871469155, 7.176152847438676, 7.169143030918989, 7.165266411674426, 7.161495142035171, 7.155492214549115, 7.1472478930546295, 7.140695736839353, 7.135031927935526, 7.128492700553146, 7.121123933946979, 7.1159807496750815, 7.11274880661826, 7.106508933549577, 7.100519069827461, 7.094525434405227, 7.089373207732374, 7.08324681698743, 7.075700354287535, 7.067830982566075, 7.062472249864916, 7.057051095867594, 7.053117458541043, 7.048593172748724, 7.044592083541968, 7.040574921289152, 7.038286786447285, 7.037671168545245, 7.037944821340141, 7.041222841652905, 7.044897816899295, 7.048254717456123, 7.050621502434979, 7.050283735951921, 7.051127947008547, 7.052612026565231, 7.054733132630732, 7.05510302265191, 7.0540602530212135, 7.053925623326215, 7.054262165024679, 7.051971445973979, 7.047916153367542, 7.045067632257858, 7.042585523982596, 7.039790034704167, 7.036575804961349, 7.034381465871117, 7.034038165377631, 7.033488641682899, 7.032904439485447, 7.033041929014712, 7.033591701115194, 7.0342784936779434, 7.036986708752979, 7.039790031783132, 7.042210968063051, 7.0438443454684965, 7.044388212269653, 7.044150307484803, 7.043027991711751, 7.041836280543993, 7.041495530210849, 7.0403019873809, 7.037089408324754, 7.033145034492872, 7.029598992249697, 7.026905249586739, 7.025728779461907, 7.023753350685935, 7.02253842985063, 7.021982545563081, 7.020661083220877, 7.01937271522301, 7.0171053368227625, 7.015147772773368, 7.014167553347813, 7.013116249639859, 7.011783007874127, 7.011010317678134, 7.008371655989045, 7.005796652950567, 7.002506535951524, 7.000022941080558, 6.996963202074861, 6.993858330235486, 6.990851348091904, 6.987187812845183 ]
[ 7.1748207612848365, 7.17652174019765, 7.176770778708306, 7.175627619187498, 7.174659309000028, 7.173763521729973, 7.173307978062271, 7.172219710912237, 7.171292278603789, 7.169921637970194, 7.169302023473781, 7.168992070911784, 7.168578653041381, 7.167085972463429, 7.165828026253611, 7.165841670487362, 7.166325276107544, 7.166951076591683, 7.168465449266731, 7.169728465706644, 7.17104667250699, 7.172198915952819, 7.173641131526891, 7.176194358188386, 7.177950416077337, 7.178694932295686, 7.17889043443173, 7.180867646883622, 7.182561003439762, 7.183829090523933, 7.184506369086713, 7.18513303509778, 7.184744483443271, 7.184225410622977, 7.183566672892851, 7.183288523618863, 7.1831063030954505, 7.182218675931409, 7.180921439772333, 7.177935485904368, 7.174980340100199, 7.1722405028805625, 7.169436505103834, 7.1677962775253645, 7.166006024004615, 7.164401529285314, 7.162699083656943, 7.161150708809889, 7.159907548583366, 7.158359667651977, 7.15662183997534, 7.155808838441584, 7.155680694188255, 7.1550345099421735, 7.154583827770791, 7.153968117551533, 7.15234542971255, 7.1502924929321265, 7.1473018869019, 7.143815310910014, 7.141314037896056, 7.138981915300173, 7.136474387283771, 7.134216713363203, 7.131565929069806, 7.128603473980458, 7.125962380720092, 7.12376779009252, 7.121543423294218, 7.119081615913376, 7.11675221444832, 7.114247131766091, 7.111637158977095, 7.109426791187367, 7.107833387080891, 7.105374579123787, 7.1020600041298145, 7.098814864431042, 7.0953654182052555, 7.091904032102359, 7.088251757444477, 7.084488159286287, 7.080857797116372, 7.076260087887122, 7.071971775214501, 7.067532183312627, 7.06332291160033, 7.059112589555129, 7.055086211390899, 7.050807229427558, 7.047797622620897, 7.045118565722199, 7.04340223597146, 7.0414614467492616, 7.040796626345759, 7.040182553542582, 7.040250802154103, 7.040762520513472, 7.041171706456753, 7.042687645825496, 7.043963341336238, 7.045050648532769, 7.046068926707918, 7.045305316027774, 7.044133312535405, 7.042925900253626, 7.042245025988365, 7.041103522127484, 7.039994846935355, 7.03895327844438, 7.038526091584517, 7.037089408324754, 7.034381470276431, 7.032302700065389, 7.029926583199609, 7.027544806952448, 7.025434444058973, 7.023805382868121, 7.022972496852681, 7.022312637732117, 7.020713278033955, 7.019512076246379, 7.018169899607248, 7.017297390568571, 7.017175177186496, 7.017087872981558, 7.016860848164481, 7.015917270838493 ]
[ 20.698198260190196, 12.289132936131566, 6.490425447291759, -2.3740911549811905, -7.2585852687909025, -5.559163863024647, -3.626205273409319, -3.4015058672228005, 0.5927601351619103, 5.271020976896466, 5.570030674435383, 7.646537993919772, 6.453766771393752, 0.7641284771720542, -3.1904299137474013, 2.8066038236821242, 13.0795155223907, 15.171311676391088, 16.913761282212576, 17.8598402829857, 15.829726067373471, 11.85536698882241, 6.694547179809504, 11.039828812506364, 12.14012763062911, 11.568687019795028, 5.179549096290728, 0.6881147902446685, -4.7667379339206235, -8.887746132486562, -16.56074389403996, -25.125066185306665, -37.6202743267988, -43.48493009730788, -50.45565284254194, -50.62817465801239, -51.78543440602249, -53.679561442551176, -52.084628242180216, -60.947266028063225, -65.46819506435362, -62.10811790340931, -54.43965772835345, -34.50340951322265, -18.733889020973834, -9.194203300447313, -5.5301130910213345, 3.2220684522433913, 15.592249477805552, 20.59584507787804, 18.584574043444434, 26.560025140656364, 38.526291020377954, 39.15175794610781, 38.961373453978695, 37.43494595319771, 34.170778644291566, 26.77806848006069, 12.798203398640347, 2.1060144226258757, 2.085436297921561, -1.9903786480238352, -5.4063280747361375, -9.112324720415721, -13.530911081524948, -13.50937385142337, -8.437616666581768, -1.0438134669968164, 7.718534448100634, 13.4308038680878, 15.857074913868871, 17.70129499241662, 15.463580546091293, 12.987010845929127, 16.72614142486171, 18.906031962792827, 18.459544550614684, 14.707334357010726, 11.43309233481141, 9.946546543522567, 5.6081290033021975, 0.29354084989907037, -3.2665669204777963, -5.532915714281463, -4.171867912006942, -4.328365335073768, -6.760506589259725, -7.343466984465216, -7.465949448516156, -9.513951052876891, -3.8386928865986967, -1.069951433737721, 1.3752180574780333, 1.3978699286185474, 7.356310270447285, 12.976795492747115, 18.2104252997172, 20.49897852531817, 19.730713602564244, 14.953415719862805, 6.387960507467563, 1.1036171895724416, -1.402175130922573, -7.252871559024209, -13.683477594388723, -19.66176710687997, -21.567395947726403, -20.472972494579636, -12.287884166400566, -8.711513118558667, -5.506343604789372, -2.540126061577702, -3.901005656452277, -4.462855454484249, -6.125156546098495, -6.5860382054205395, -4.763009983829658, -2.935726541411995, -2.8357538839664684, -2.4746586808906343, -3.4548982491913662, -4.470750475744971, -7.08636140163339, -6.225447266826045, -1.5755635277855973, 3.717297028791265, 9.873092593897802, 10.705212117418881 ]
000002.SZ
[ 6.980291359217963, 6.960532247181164, 6.954973541694882, 6.943762661838125, 6.925559636556784, 6.936975285974974, 6.931283799646192, 6.9232608439786905, 6.948262087836608, 6.980291359217963, 6.9671620300832355, 6.969362288685773 ]
[ "2013-11-05", "2013-11-06", "2013-11-07", "2013-11-08", "2013-11-11", "2013-11-12", "2013-11-13", "2013-11-14", "2013-11-15", "2013-11-18", "2013-11-19", "2013-11-20" ]
[ "2013-08-07", "2013-08-08", "2013-08-09", "2013-08-12", "2013-08-13", "2013-08-14", "2013-08-15", "2013-08-16", "2013-08-19", "2013-08-20", "2013-08-21", "2013-08-22", "2013-08-23", "2013-08-26", "2013-08-27", "2013-08-28", "2013-08-29", "2013-08-30", "2013-09-02", "2013-09-03", "2013-09-04", "2013-09-05", "2013-09-06", "2013-09-09", "2013-09-10", "2013-09-11", "2013-09-12", "2013-09-13", "2013-09-16", "2013-09-17", "2013-09-18", "2013-09-23", "2013-09-24", "2013-09-25", "2013-09-26", "2013-09-27", "2013-09-30", "2013-10-08", "2013-10-09", "2013-10-10", "2013-10-11", "2013-10-14", "2013-10-15", "2013-10-16", "2013-10-17", "2013-10-18", "2013-10-21", "2013-10-22", "2013-10-23", "2013-10-24", "2013-10-25", "2013-10-28", "2013-10-29", "2013-10-30", "2013-10-31", "2013-11-01", "2013-11-04", "2013-11-05", "2013-11-06", "2013-11-07", "2013-11-08", "2013-11-11", "2013-11-12", "2013-11-13", "2013-11-14", "2013-11-15", "2013-11-18", "2013-11-19", "2013-11-20", "2013-11-21", "2013-11-22", "2013-11-25", "2013-11-26", "2013-11-27", "2013-11-28", "2013-11-29", "2013-12-02", "2013-12-03", "2013-12-04", "2013-12-05", "2013-12-06", "2013-12-09", "2013-12-10", "2013-12-11", "2013-12-12", "2013-12-13", "2013-12-16", "2013-12-17", "2013-12-18", "2013-12-19", "2013-12-20", "2013-12-23", "2013-12-24", "2013-12-25", "2013-12-26", "2013-12-27", "2013-12-30", "2013-12-31", "2014-01-02", "2014-01-03", "2014-01-06", "2014-01-07", "2014-01-08", "2014-01-09", "2014-01-10", "2014-01-13", "2014-01-14", "2014-01-15", "2014-01-16", "2014-01-17", "2014-01-20", "2014-01-21", "2014-01-22", "2014-01-23", "2014-01-24", "2014-01-27", "2014-01-28", "2014-01-29", "2014-01-30", "2014-02-07", "2014-02-10", "2014-02-11", "2014-02-12", "2014-02-13", "2014-02-14", "2014-02-17", "2014-02-18", "2014-02-19" ]
[ 7.061670931192569, 7.042449357924885, 7.038355204051165, 7.0765892018700525, 7.079546334156407, 7.072632734968415, 7.054632197602858, 7.0526120467519755, 7.059664963940793, 7.039380293121363, 7.022850973636759, 7.020765431420075, 7.01867562012648, 7.035273528846411, 7.0259711098580455, 7.007102571397211, 7.010272155327383, 7.008160276316176, 6.990026455619381, 7.034244131030683, 7.0259711098580455, 7.029081541102293, 7.017629074452969, 7.057654878615564, 7.071641103852635, 7.086412463490429, 7.085434493426965, 7.077575856449681, 7.055640830960944, 7.022850973636759, 7.0259711098580455, 7.032182327555724, 7.0017975644389265, 6.979203839461889, 6.959422918293882, 6.964957014105927, 6.972653579141474, 7.017629074452969, 7.000733195719549, 7.002860801481948, 7.006043837192632, 6.980291359217963, 6.979203839461889, 6.96606012985639, 6.96606012985639, 6.977025152100594, 6.978115042513031, 6.9671620300832355, 6.96606012985639, 6.9538581212486825, 6.947139151901062, 6.927853254815505, 6.941505285842149, 6.9671620300832355, 6.9813776975595125, 7.000733195719549, 6.980291359217963, 6.980291359217963, 6.960532247181164, 6.954973541694882, 6.943762661838125, 6.925559636556784, 6.936975285974974, 6.931283799646192, 6.9232608439786905, 6.948262087836608, 6.980291359217963, 6.9671620300832355, 6.969362288685773, 6.939242899468867, 6.924410900823506, 6.914012163789729, 6.905848862925283, 6.908188085307965, 6.9232608439786905, 6.931283799646192, 6.908188085307965, 6.918647245565115, 6.928998045250787, 6.928998045250787, 6.920956656086565, 6.91517299954296, 6.920956656086565, 6.905848862925283, 6.904677246697384, 6.905848862925283, 6.89288465732655, 6.873722373852382, 6.872512483413279, 6.857878034154576, 6.821601352458583, 6.8139287679967016, 6.819050396093261, 6.8292156244913444, 6.815211608858514, 6.844272413777051, 6.82287450337583, 6.844272413777051, 6.839278667067419, 6.820326687697999, 6.773320621393759, 6.766613745408512, 6.765266978467842, 6.77064331231777, 6.75986146739976, 6.740709057924416, 6.739326923168076, 6.73099351784103, 6.733779082596742, 6.71836173452794, 6.7253991215895885, 6.737942875471005, 6.791864289776463, 6.7746567069629755, 6.8139287679967016, 6.795793578924916, 6.794485455942716, 6.781310034487087, 6.75986146739976, 6.763918279830088, 6.777323306759399, 6.782635495088114, 6.7786540586369295, 6.763918279830088, 6.758505569754585, 6.758505569754585, 6.744844154939075, 6.758505569754585 ]
[ 7.0603340668915, 7.053622632303513, 7.0475435978210275, 7.0526120467519755, 7.0650054361772, 7.076260100561029, 7.068992135308551, 7.05999957137849, 7.0556408022099495, 7.050587748836009, 7.040745475186292, 7.027700301785068, 7.020765461191461, 7.024932145770103, 7.026663163240538, 7.022850973636759, 7.014482699999026, 7.008512535882848, 7.00286083179118, 7.010975185169423, 7.01693070859346, 7.029771416481333, 7.0242389226461315, 7.034930513967683, 7.049235917465672, 7.071971756829071, 7.081185396044232, 7.083148753048939, 7.072963032018459, 7.0522749289742315, 7.034930513967683, 7.027008995619857, 7.0200693425917295, 7.004630445676617, 6.980291359217963, 6.967896019040793, 6.9656925597968105, 6.985351026057236, 6.997177004302445, 7.007102631759089, 7.0032149930602, 6.9964642032116995, 6.988590165107145, 6.975205993066509, 6.97046058956557, 6.969728512581392, 6.973748241906279, 6.974112863370486, 6.970460558258228, 6.962378240537013, 6.955716496495602, 6.943010801403375, 6.938865304638748, 6.945639875570114, 6.963484203069763, 6.983185704879738, 6.9875116071914505, 6.987151839486007, 6.97374827311086, 6.9653248545798006, 6.9531137839609825, 6.941505318069255, 6.935460714314345, 6.9312837670879865, 6.93052246188611, 6.934323302621044, 6.95087747401167, 6.96532482311126, 6.972288393855094, 6.958682744795907, 6.9445139895337284, 6.925942288144419, 6.914786170899401, 6.909355597788648, 6.912462416341151, 6.920956688982744, 6.920956688982744, 6.919417641821678, 6.918647212592877, 6.925559669301891, 6.92632476064576, 6.921725308788424, 6.919032484922656, 6.9140121969151505, 6.910521782014591, 6.9054584766832985, 6.901154038659239, 6.890905617387922, 6.879750136852093, 6.868063513567824, 6.8508921862365035, 6.831320463365071, 6.81819859271216, 6.820751792870465, 6.821176681057409, 6.829636968468044, 6.82752861550088, 6.837190529885477, 6.8355168965174915, 6.834679010336713, 6.81135802853056, 6.787040713086772, 6.768406656178675, 6.76751062178559, 6.765266940029855, 6.757147792403217, 6.746676488456833, 6.7370190325652874, 6.734705842910824, 6.727733914715841, 6.725866508522665, 6.727267399973017, 6.752153507942204, 6.768406694496167, 6.7936125344187905, 6.794921724411012, 6.801442050378162, 6.790551050784393, 6.778653982783241, 6.7684066178611815, 6.76706222659189, 6.774656668884221, 6.779540167952326, 6.775101634357439, 6.767062264960932, 6.760313063671566, 6.7539724703708535, 6.7539724703708535 ]
[ 7.056043930646337, 7.057051090125499, 7.052409789723443, 7.055237499690446, 7.059865741838568, 7.062071710786062, 7.064472662006709, 7.067266513897869, 7.063872960136099, 7.05584240111481, 7.045916253535423, 7.03917534181771, 7.03238868164853, 7.0274238425796085, 7.024724223356117, 7.021600188165521, 7.019512068794198, 7.017419580055012, 7.008371646946245, 7.0100611860698185, 7.013852271374383, 7.0176290386150795, 7.019512086679431, 7.033007559139775, 7.040609032060835, 7.052814228282023, 7.064072895020641, 7.075799142882954, 7.075403896106619, 7.065870563653021, 7.053824644199569, 7.043062024734265, 7.027838529337344, 7.012590190534323, 7.0000939938085125, 6.987871263970825, 6.975715695003657, 6.97898617488977, 6.983330230309839, 6.991962135310871, 7.0000939938085125, 7.001584781306221, 6.9938940753840315, 6.98700787767869, 6.979638970685727, 6.973748260629027, 6.973310520584244, 6.970899547350883, 6.970899547350883, 6.968482766095991, 6.962525772898223, 6.952517914965954, 6.947363839989637, 6.947588477604816, 6.953188213958901, 6.964073587810448, 6.974404483559413, 6.9820289716891635, 6.980726054773112, 6.975497288467307, 6.964073606715212, 6.953188233070575, 6.944438872521467, 6.938563145478228, 6.9321966014652086, 6.933108590336174, 6.944213526191289, 6.950280276968457, 6.95786790165106, 6.960975558540619, 6.956310444112886, 6.943085993584463, 6.930827047006046, 6.918415951542292, 6.9151729598385705, 6.916564107083722, 6.915404965381224, 6.917953341523514, 6.922109423550196, 6.92326082428641, 6.92118732380689, 6.922570135061369, 6.923030634415185, 6.918415951542292, 6.913547511567825, 6.910521788662839, 6.906083041572201, 6.8966734213939835, 6.890033613781653, 6.880711202365984, 6.864001762580698, 6.848249533490072, 6.837274121976083, 6.8284568226182065, 6.819816366509891, 6.824400039260632, 6.826176912788401, 6.831236372090257, 6.833253022954898, 6.834259814591846, 6.820326709525285, 6.809296712204769, 6.7934378137933855, 6.77945156960801, 6.767151944736093, 6.760674193910236, 6.755243824889956, 6.748414118553095, 6.740985279417523, 6.732665763818742, 6.7295978561355225, 6.729318494678886, 6.7418134627917174, 6.750057532411725, 6.76930194200932, 6.783165142495231, 6.794223693092203, 6.792126693330741, 6.789236122455254, 6.779185772955347, 6.775457388138538, 6.773053235699149, 6.772518203936644, 6.773320667149354, 6.772250580669969, 6.768496223138348, 6.7609449328674245, 6.756876015565564 ]
[ 7.05094227957786, 7.045916253535423, 7.042602546713141, 7.040967138061253, 7.039482735491855, 7.037944825729786, 7.036866876812573, 7.0385602708514945, 7.041171709373755, 7.040557869845162, 7.040609036438801, 7.041018283718852, 7.042091769303516, 7.044999711608964, 7.046882807115652, 7.046526813674178, 7.045203455359671, 7.042551477652161, 7.0389703616558466, 7.037842212512588, 7.0360448076365305, 7.035376375163208, 7.034347144942838, 7.033368392742917, 7.032955997700753, 7.033677571944138, 7.035273498036703, 7.036558677863309, 7.036353160579698, 7.035530664410861, 7.035684934256591, 7.036250388295258, 7.0354278075574905, 7.03269816827032, 7.029495519011562, 7.027475685611721, 7.025659533957828, 7.026126861410886, 7.02664585664294, 7.025088062178981, 7.024100201048704, 7.021704490472938, 7.019825574634607, 7.01527023566432, 7.009955693776663, 7.0043475093356085, 6.998814399460373, 6.993143204720955, 6.9885721961089455, 6.985116656639572, 6.981160547511775, 6.9759340538490076, 6.9729273525080036, 6.972324923072884, 6.973419973560783, 6.9752241898307386, 6.975606483682166, 6.973693546579887, 6.9716673148562895, 6.969252385955032, 6.966115258430691, 6.963410538651699, 6.961307951052571, 6.959589405593571, 6.957478764614417, 6.956032068540227, 6.956143429021383, 6.956143429021383, 6.956310444112886, 6.955586512095541, 6.954471746909923, 6.953802288903827, 6.952070784879147, 6.949159577530489, 6.946239870302672, 6.94269107014773, 6.939072999439101, 6.935953228499035, 6.93436123070293, 6.933051621486045, 6.93191143551056, 6.931397930800465, 6.930598616863919, 6.929341256340368, 6.928425818748988, 6.926305656854912, 6.921878963525103, 6.917201066733254, 6.912326689146417, 6.908304882922218, 6.9033281436642095, 6.898503472703862, 6.894307126577432, 6.890449895874503, 6.885144209601756, 6.880771242584318, 6.876559950111085, 6.872815077751879, 6.868266171814404, 6.862780025777624, 6.85547960221499, 6.848125490280101, 6.840341898727613, 6.8335677421247665, 6.8263037084939615, 6.818028150402415, 6.810327907007352, 6.803216880848627, 6.796250934153614, 6.789301908076274, 6.784554128062389, 6.78077941470781, 6.779385132752657, 6.776590723188211, 6.7765240959887425, 6.773988904465817, 6.772518215384726, 6.769234798673951, 6.765132155830242, 6.762229983346813, 6.762432734575619, 6.763243328660108, 6.763918320244443, 6.763580878516265, 6.763513378814775, 6.76439054283259, 6.7646602834012866, 6.766007901684831 ]
[ 7.048254717456123, 7.050621502434979, 7.050283735951921, 7.051127947008547, 7.052612026565231, 7.054733132630732, 7.05510302265191, 7.0540602530212135, 7.053925623326215, 7.054262165024679, 7.051971445973979, 7.047916153367542, 7.045067632257858, 7.042585523982596, 7.039790034704167, 7.036575804961349, 7.034381465871117, 7.034038165377631, 7.033488641682899, 7.032904439485447, 7.033041929014712, 7.033591701115194, 7.0342784936779434, 7.036986708752979, 7.039790031783132, 7.042210968063051, 7.0438443454684965, 7.044388212269653, 7.044150307484803, 7.043027991711751, 7.041836280543993, 7.041495530210849, 7.0403019873809, 7.037089408324754, 7.033145034492872, 7.029598992249697, 7.026905249586739, 7.025728779461907, 7.023753350685935, 7.02253842985063, 7.021982545563081, 7.020661083220877, 7.01937271522301, 7.0171053368227625, 7.015147772773368, 7.014167553347813, 7.013116249639859, 7.011783007874127, 7.011010317678134, 7.008371655989045, 7.005796652950567, 7.002506535951524, 7.000022941080558, 6.996963202074861, 6.993858330235486, 6.990851348091904, 6.987187812845183, 6.983799690264909, 6.980544949939513, 6.978260311909799, 6.975497276007287, 6.971923106421288, 6.969765133861261, 6.968189435602405, 6.967015211602348, 6.966464316649987, 6.966721437681117, 6.964993779059541, 6.963926286793458, 6.961787880705795, 6.959052912693606, 6.956866956539964, 6.9544531542536125, 6.9525551624011515, 6.9511386272334885, 6.949608006114976, 6.947288949569388, 6.945677408956519, 6.944438878948008, 6.943612338183831, 6.942747497331295, 6.942333614365828, 6.941655981324124, 6.939620319487036, 6.937050985128265, 6.933830002683436, 6.930903190192307, 6.927356748792604, 6.924449213282338, 6.921264191358784, 6.91733612244133, 6.913779877919735, 6.9099777408165695, 6.906668218345762, 6.903191175958367, 6.8997412758026195, 6.894465050508443, 6.890311154430527, 6.885901048787217, 6.88195123314526, 6.877062226288353, 6.872310668437711, 6.867779735149178, 6.863309636695604, 6.8579599533070965, 6.851716606233369, 6.846221519024833, 6.840070975945913, 6.833588718445482, 6.826599509863254, 6.820071574212647, 6.814099879273703, 6.809597590202806, 6.805074938813434, 6.801875213566891, 6.79801328606367, 6.794572739795269, 6.791382944069394, 6.78752413415034, 6.784311739107348, 6.7828120262949385, 6.781752049921257, 6.780381248928507, 6.778166310495129, 6.776257531384806, 6.77332067096232, 6.770687973808964, 6.767734686493254 ]
[ 7.114247131766091, 7.111637158977095, 7.109426791187367, 7.107833387080891, 7.105374579123787, 7.1020600041298145, 7.098814864431042, 7.0953654182052555, 7.091904032102359, 7.088251757444477, 7.084488159286287, 7.080857797116372, 7.076260087887122, 7.071971775214501, 7.067532183312627, 7.06332291160033, 7.059112589555129, 7.055086211390899, 7.050807229427558, 7.047797622620897, 7.045118565722199, 7.04340223597146, 7.0414614467492616, 7.040796626345759, 7.040182553542582, 7.040250802154103, 7.040762520513472, 7.041171706456753, 7.042687645825496, 7.043963341336238, 7.045050648532769, 7.046068926707918, 7.045305316027774, 7.044133312535405, 7.042925900253626, 7.042245025988365, 7.041103522127484, 7.039994846935355, 7.03895327844438, 7.038526091584517, 7.037089408324754, 7.034381470276431, 7.032302700065389, 7.029926583199609, 7.027544806952448, 7.025434444058973, 7.023805382868121, 7.022972496852681, 7.022312637732117, 7.020713278033955, 7.019512076246379, 7.018169899607248, 7.017297390568571, 7.017175177186496, 7.017087872981558, 7.016860848164481, 7.015917270838493, 7.014552752221723, 7.012853248677788, 7.011168416729836, 7.009216785372676, 7.007314236599848, 7.00565536269418, 7.003232705406027, 7.00062666765446, 6.998529820129218, 6.997266036721397, 6.9958223009436065, 6.994287161727217, 6.992624413006961, 6.991012664805816, 6.989272644966286, 6.987439660926215, 6.985350999839314, 6.983655258935104, 6.982408681171373, 6.980744156015771, 6.979276352759566, 6.978278465606019, 6.976516126664758, 6.974768892362735, 6.972872604455156, 6.971265238519037, 6.968702730252163, 6.965857987761176, 6.962747049567054, 6.9594414441025405, 6.955976392383999, 6.95289037150813, 6.95016826640172, 6.94683947961288, 6.943274012037053, 6.940318187352313, 6.937901859904254, 6.935612295820266, 6.933659188550333, 6.931245725357741, 6.928349491584793, 6.925674467053002, 6.922666081705873, 6.918897643305444, 6.915482267102297, 6.912055186116889, 6.9089276648025635, 6.905634181043551, 6.901859668976671, 6.898031519426421, 6.894267634940308, 6.890548982699746, 6.886816448751799, 6.8832895301145784, 6.880270826372327, 6.877805130908134, 6.874608731873937, 6.871745423636712, 6.868225646918322, 6.865059417021197, 6.861679177659847, 6.858328404905966, 6.8551306320713215, 6.852334462292567, 6.849943301616067, 6.847277433685169, 6.844479938362689, 6.841737021797213, 6.838527415601039, 6.834490386465087, 6.830899869666771 ]
[ 17.70129499241662, 15.463580546091293, 12.987010845929127, 16.72614142486171, 18.906031962792827, 18.459544550614684, 14.707334357010726, 11.43309233481141, 9.946546543522567, 5.6081290033021975, 0.29354084989907037, -3.2665669204777963, -5.532915714281463, -4.171867912006942, -4.328365335073768, -6.760506589259725, -7.343466984465216, -7.465949448516156, -9.513951052876891, -3.8386928865986967, -1.069951433737721, 1.3752180574780333, 1.3978699286185474, 7.356310270447285, 12.976795492747115, 18.2104252997172, 20.49897852531817, 19.730713602564244, 14.953415719862805, 6.387960507467563, 1.1036171895724416, -1.402175130922573, -7.252871559024209, -13.683477594388723, -19.66176710687997, -21.567395947726403, -20.472972494579636, -12.287884166400566, -8.711513118558667, -5.506343604789372, -2.540126061577702, -3.901005656452277, -4.462855454484249, -6.125156546098495, -6.5860382054205395, -4.763009983829658, -2.935726541411995, -2.8357538839664684, -2.4746586808906343, -3.4548982491913662, -4.470750475744971, -7.08636140163339, -6.225447266826045, -1.5755635277855973, 3.717297028791265, 9.873092593897802, 10.705212117418881, 10.966791532462661, 8.1469823482818, 5.464283509630448, 2.2498502773613467, -2.0295157051762622, -2.8689490906088793, -3.7393181315189175, -4.873275774556657, -1.775937609095223, 4.859385074066516, 7.237308180203968, 8.894033284510897, 5.665636198078577, 1.6200586998780686, -2.1326458398666652, -5.201852000513469, -6.327360729941503, -4.520295430669222, -1.8546061964916838, -2.813883034315605, -1.6625484066032143, 0.7550982552782877, 2.495454519251581, 2.6701809074067775, 2.146703070638594, 2.6998527559699674, 1.2075840323185254, 0.29882148334807823, 0.1010818749597, -1.430914057581255, -4.461487468494649, -6.024728983415134, -8.2134885491054, -13.196761859301041, -16.209320256095317, -16.30010551427356, -13.92098722926837, -12.92101437776838, -7.736614302155935, -6.150487276814083, -1.8169977970678985, 0.8828657333311511, 0.7743680944928855, -4.223025370992993, -7.388770009700309, -8.626996189002469, -7.826668807849778, -7.5627914137822145, -8.5267634444401, -8.251133131280014, -7.940049643240258, -6.411577773410571, -6.124822302989614, -4.230668002605924, -0.8219970131433598, 7.983433529030648, 11.785580517921147, 18.639954199881757, 20.44207076892878, 20.87568350228763, 19.038701748617946, 14.936429954271588, 12.429580291274299, 12.06999136463837, 12.152586954122526, 11.43609708815503, 9.036872793879933, 6.732327743342157, 5.189271924591711, 2.700852574555128, 2.727613672091767 ]
000002.SZ
[ 6.751698249891905, 6.729597880035791, 6.661701787672146, 6.643601694636206, 6.6602058114762155, 6.6466412626286555, 6.66617608062836, 6.654199812879335, 6.695503694250905, 6.672110790532327, 6.751698249891905, 6.744844154939075 ]
[ "2014-02-20", "2014-02-21", "2014-02-24", "2014-02-25", "2014-02-26", "2014-02-27", "2014-02-28", "2014-03-03", "2014-03-04", "2014-03-05", "2014-03-06", "2014-03-07" ]
[ "2013-12-13", "2013-12-16", "2013-12-17", "2013-12-18", "2013-12-19", "2013-12-20", "2013-12-23", "2013-12-24", "2013-12-25", "2013-12-26", "2013-12-27", "2013-12-30", "2013-12-31", "2014-01-02", "2014-01-03", "2014-01-06", "2014-01-07", "2014-01-08", "2014-01-09", "2014-01-10", "2014-01-13", "2014-01-14", "2014-01-15", "2014-01-16", "2014-01-17", "2014-01-20", "2014-01-21", "2014-01-22", "2014-01-23", "2014-01-24", "2014-01-27", "2014-01-28", "2014-01-29", "2014-01-30", "2014-02-07", "2014-02-10", "2014-02-11", "2014-02-12", "2014-02-13", "2014-02-14", "2014-02-17", "2014-02-18", "2014-02-19", "2014-02-20", "2014-02-21", "2014-02-24", "2014-02-25", "2014-02-26", "2014-02-27", "2014-02-28", "2014-03-03", "2014-03-04", "2014-03-05", "2014-03-06", "2014-03-07", "2014-03-10", "2014-03-11", "2014-03-12", "2014-03-13", "2014-03-14", "2014-03-17", "2014-03-18", "2014-03-19", "2014-03-20", "2014-03-21", "2014-03-24", "2014-03-25", "2014-03-26", "2014-03-27", "2014-03-28", "2014-03-31", "2014-04-01", "2014-04-02", "2014-04-03", "2014-04-04", "2014-04-08", "2014-04-09", "2014-04-10", "2014-04-11", "2014-04-14", "2014-04-15", "2014-04-16", "2014-04-17", "2014-04-18", "2014-04-21", "2014-04-22", "2014-04-23", "2014-04-24", "2014-04-25", "2014-04-28", "2014-04-29", "2014-04-30", "2014-05-05", "2014-05-06", "2014-05-07", "2014-05-08", "2014-05-09", "2014-05-12", "2014-05-13", "2014-05-14", "2014-05-15", "2014-05-16", "2014-05-19", "2014-05-20", "2014-05-21", "2014-05-22", "2014-05-23", "2014-05-26", "2014-05-27", "2014-05-28", "2014-05-29", "2014-05-30", "2014-06-03", "2014-06-04", "2014-06-05", "2014-06-06", "2014-06-09", "2014-06-10", "2014-06-11", "2014-06-12", "2014-06-13", "2014-06-16", "2014-06-17", "2014-06-18", "2014-06-19", "2014-06-20", "2014-06-23", "2014-06-24" ]
[ 6.905848862925283, 6.89288465732655, 6.873722373852382, 6.872512483413279, 6.857878034154576, 6.821601352458583, 6.8139287679967016, 6.819050396093261, 6.8292156244913444, 6.815211608858514, 6.844272413777051, 6.82287450337583, 6.844272413777051, 6.839278667067419, 6.820326687697999, 6.773320621393759, 6.766613745408512, 6.765266978467842, 6.77064331231777, 6.75986146739976, 6.740709057924416, 6.739326923168076, 6.73099351784103, 6.733779082596742, 6.71836173452794, 6.7253991215895885, 6.737942875471005, 6.791864289776463, 6.7746567069629755, 6.8139287679967016, 6.795793578924916, 6.794485455942716, 6.781310034487087, 6.75986146739976, 6.763918279830088, 6.777323306759399, 6.782635495088114, 6.7786540586369295, 6.763918279830088, 6.758505569754585, 6.758505569754585, 6.744844154939075, 6.758505569754585, 6.751698249891905, 6.729597880035791, 6.661701787672146, 6.643601694636206, 6.6602058114762155, 6.6466412626286555, 6.66617608062836, 6.654199812879335, 6.695503694250905, 6.672110790532327, 6.751698249891905, 6.744844154939075, 6.728200291703122, 6.775990895705234, 6.789236122455254, 6.803606029445225, 6.779982928337714, 6.810070231410405, 6.789236122455254, 6.775990895705234, 6.777323306759399, 6.841778604197183, 6.848001452913009, 6.838026243735983, 6.821601352458583, 6.838026243735983, 6.855418071485796, 6.851716637962526, 6.85047970533807, 6.876137875273849, 6.852951936841362, 6.854185711639379, 6.859105854908353, 6.846760019738136, 6.846760019738136, 6.834259857642391, 6.831740921599506, 6.810070231410405, 6.82414592672024, 6.808780773730133, 6.812644169362028, 6.797099881255667, 6.807489540655312, 6.815211608858514, 6.839278667067419, 6.833001128869629, 6.836772357229464, 6.833001128869629, 6.827950634635944, 6.807489540655312, 6.8139287679967016, 6.82414592672024, 6.8092882816684925, 6.796967841966749, 6.805198274256958, 6.83348303179755, 6.84667583499978, 6.84010118949793, 6.855808297303385, 6.854508709773714, 6.860989614130326, 6.860989614130326, 6.8801840621833374, 6.912605895696518, 6.907685876573845, 6.915056857461158, 6.948754409812829, 6.959348938255638, 6.960519251392416, 6.942819674293014, 6.918722122713954, 6.932047616351118, 6.924801168790337, 6.930843483246299, 6.941628450255099, 6.942819674293014, 6.944009481004409, 6.9463847596996535, 6.926012595252968, 6.908918102640577, 6.90645203012214, 6.8927786876183585, 6.910148911955651, 6.912605895696518, 6.905216659412474 ]
[ 6.9054584766832985, 6.901154038659239, 6.890905617387922, 6.879750136852093, 6.868063513567824, 6.8508921862365035, 6.831320463365071, 6.81819859271216, 6.820751792870465, 6.821176681057409, 6.829636968468044, 6.82752861550088, 6.837190529885477, 6.8355168965174915, 6.834679010336713, 6.81135802853056, 6.787040713086772, 6.768406656178675, 6.76751062178559, 6.765266940029855, 6.757147792403217, 6.746676488456833, 6.7370190325652874, 6.734705842910824, 6.727733914715841, 6.725866508522665, 6.727267399973017, 6.752153507942204, 6.768406694496167, 6.7936125344187905, 6.794921724411012, 6.801442050378162, 6.790551050784393, 6.778653982783241, 6.7684066178611815, 6.76706222659189, 6.774656668884221, 6.779540167952326, 6.775101634357439, 6.767062264960932, 6.760313063671566, 6.7539724703708535, 6.7539724703708535, 6.751698210928808, 6.746676527616083, 6.715060708017005, 6.678990415991998, 6.655203342446509, 6.650175679726287, 6.657707747848033, 6.655704751275082, 6.672110790532327, 6.6740812260482425, 6.706998064962549, 6.723527346207657, 6.741629499673833, 6.749875064188353, 6.76481761433474, 6.789674611537807, 6.79098896379029, 6.797969802424009, 6.793175731673353, 6.791864252347347, 6.780867861431846, 6.798838967487215, 6.822874467089586, 6.842610565258071, 6.8359355227618055, 6.832581200277186, 6.838443892488952, 6.848414921728159, 6.852540340076618, 6.859514723750039, 6.859923460452792, 6.86114870404554, 6.855418036361429, 6.853363399460519, 6.850892256803893, 6.8426106364123, 6.837608527746213, 6.825415807988073, 6.8220259525416544, 6.814356564496769, 6.815211608858514, 6.806196748831247, 6.805765409641501, 6.8066278651671235, 6.820751792870465, 6.829215660548218, 6.836354045432324, 6.834259785891481, 6.832581236212913, 6.822874467089586, 6.816492842666419, 6.815211608858514, 6.815806935202545, 6.810195774676451, 6.803831249602209, 6.812005689318105, 6.828601712016932, 6.84010118949793, 6.8475491904017805, 6.850164689414769, 6.857106127966886, 6.858833976214415, 6.867428786680379, 6.884820543752946, 6.900260059874219, 6.911787571685125, 6.923992767868254, 6.941231092266311, 6.956221517677504, 6.954261885436218, 6.940833576321386, 6.931245022073513, 6.925205140694719, 6.9292357789081835, 6.932448607019407, 6.938445027223616, 6.942819674293015, 6.9444057367289105, 6.938843558226376, 6.927222490555628, 6.913832144046039, 6.902741430625076, 6.9031544112031735, 6.905216692830535, 6.909328540756566 ]
[ 6.910521788662839, 6.906083041572201, 6.8966734213939835, 6.890033613781653, 6.880711202365984, 6.864001762580698, 6.848249533490072, 6.837274121976083, 6.8284568226182065, 6.819816366509891, 6.824400039260632, 6.826176912788401, 6.831236372090257, 6.833253022954898, 6.834259814591846, 6.820326709525285, 6.809296712204769, 6.7934378137933855, 6.77945156960801, 6.767151944736093, 6.760674193910236, 6.755243824889956, 6.748414118553095, 6.740985279417523, 6.732665763818742, 6.7295978561355225, 6.729318494678886, 6.7418134627917174, 6.750057532411725, 6.76930194200932, 6.783165142495231, 6.794223693092203, 6.792126693330741, 6.789236122455254, 6.779185772955347, 6.775457388138538, 6.773053235699149, 6.772518203936644, 6.773320667149354, 6.772250580669969, 6.768496223138348, 6.7609449328674245, 6.756876015565564, 6.754426717789393, 6.748688220211724, 6.729877163464725, 6.710135969968187, 6.690287763455662, 6.668851027766471, 6.655704742697342, 6.654199838651311, 6.664686838898118, 6.667068516467742, 6.688543089727214, 6.704423301002522, 6.718926628902907, 6.735168924952467, 6.758234192696422, 6.76876485291172, 6.775724200323552, 6.791864244861523, 6.7944854783413975, 6.791864244861523, 6.7866010748172485, 6.799186444390969, 6.806972624465672, 6.816748870652985, 6.825669525711509, 6.8375248777853574, 6.840279370610332, 6.841029279056425, 6.843524913026547, 6.854432326230877, 6.857386546529133, 6.857140680544166, 6.858614886489925, 6.857878076200258, 6.85196381984552, 6.848249575942545, 6.843774191782728, 6.83400823860778, 6.829468495437766, 6.821856177729897, 6.8175166491003445, 6.810585549286111, 6.810070209358096, 6.808264458464746, 6.814442079883875, 6.818539401137823, 6.8264304881244104, 6.831488667873654, 6.834008195546401, 6.82769742286053, 6.823891771339859, 6.821346593065023, 6.81659359226874, 6.810403231985105, 6.809946730853118, 6.813903988481117, 6.818497460631496, 6.824679449374777, 6.836400405878645, 6.846151434133283, 6.85164378516542, 6.854508730867507, 6.862538809552074, 6.87408183921799, 6.884736446839417, 6.895528374099695, 6.913096568862117, 6.92891390806083, 6.938524746131337, 6.94543528662723, 6.946147456687005, 6.942819674293014, 6.935890971996551, 6.9298791708422325, 6.92963793759095, 6.934451424622498, 6.936849507306511, 6.941151621060938, 6.9401972025855345, 6.933730892564877, 6.926496715964014, 6.916280119058403, 6.908918122617333, 6.906205078041305, 6.9054638757217175 ]
[ 6.926305656854912, 6.921878963525103, 6.917201066733254, 6.912326689146417, 6.908304882922218, 6.9033281436642095, 6.898503472703862, 6.894307126577432, 6.890449895874503, 6.885144209601756, 6.880771242584318, 6.876559950111085, 6.872815077751879, 6.868266171814404, 6.862780025777624, 6.85547960221499, 6.848125490280101, 6.840341898727613, 6.8335677421247665, 6.8263037084939615, 6.818028150402415, 6.810327907007352, 6.803216880848627, 6.796250934153614, 6.789301908076274, 6.784554128062389, 6.78077941470781, 6.779385132752657, 6.776590723188211, 6.7765240959887425, 6.773988904465817, 6.772518215384726, 6.769234798673951, 6.765132155830242, 6.762229983346813, 6.762432734575619, 6.763243328660108, 6.763918320244443, 6.763580878516265, 6.763513378814775, 6.76439054283259, 6.7646602834012866, 6.766007901684831, 6.766882881279617, 6.767420953076775, 6.764457989124092, 6.760064751530321, 6.753677119858522, 6.747522833486384, 6.740156445060942, 6.733152979908974, 6.7281303011488856, 6.722660444205246, 6.72223844873479, 6.721253089508631, 6.718714842986626, 6.718361794953761, 6.718926604746228, 6.721041813862472, 6.722168099843053, 6.724908118082541, 6.727220744512237, 6.728130313116571, 6.729458191138459, 6.735377219354635, 6.744844172593057, 6.754494839440047, 6.76243273457562, 6.771782050358353, 6.781111097832298, 6.790682446696626, 6.798274101714292, 6.808199903070229, 6.813222448463552, 6.818603281589499, 6.8249715130384745, 6.8284568334434805, 6.831299452003841, 6.8328122205486, 6.8353284198887545, 6.8353284198887545, 6.837023281806691, 6.83859004442724, 6.840279392006422, 6.838088950416723, 6.8360820488985015, 6.834951397670659, 6.835830909493426, 6.835579701627285, 6.834637102972401, 6.833693614986945, 6.832560258513118, 6.829089235354992, 6.827127521450302, 6.825606127646415, 6.823090336052606, 6.820600424427366, 6.818508793269686, 6.818469349886288, 6.819231460647673, 6.820740741987515, 6.8223533751862915, 6.824658656604471, 6.827102747070258, 6.830298874773979, 6.83397718010655, 6.8389842828790215, 6.842519133227756, 6.846745500502396, 6.852594209122009, 6.85917568864048, 6.8660221663948455, 6.872832718323097, 6.878027268025606, 6.883410827901512, 6.8890797773411165, 6.8955907856293415, 6.902245658861775, 6.907624175388436, 6.912421823705587, 6.9176239530361325, 6.921036511662884, 6.923648987183149, 6.925830940440668, 6.927343388172914, 6.9287931920182375, 6.9287931920182375, 6.928672451608522 ]
[ 6.933830002683436, 6.930903190192307, 6.927356748792604, 6.924449213282338, 6.921264191358784, 6.91733612244133, 6.913779877919735, 6.9099777408165695, 6.906668218345762, 6.903191175958367, 6.8997412758026195, 6.894465050508443, 6.890311154430527, 6.885901048787217, 6.88195123314526, 6.877062226288353, 6.872310668437711, 6.867779735149178, 6.863309636695604, 6.8579599533070965, 6.851716606233369, 6.846221519024833, 6.840070975945913, 6.833588718445482, 6.826599509863254, 6.820071574212647, 6.814099879273703, 6.809597590202806, 6.805074938813434, 6.801875213566891, 6.79801328606367, 6.794572739795269, 6.791382944069394, 6.78752413415034, 6.784311739107348, 6.7828120262949385, 6.781752049921257, 6.780381248928507, 6.778166310495129, 6.776257531384806, 6.77332067096232, 6.770687973808964, 6.767734686493254, 6.764727705734046, 6.761666572274743, 6.7580984494451135, 6.7541996315324395, 6.7508326218844505, 6.7468595607755795, 6.743834952299596, 6.741077344171805, 6.739649596128817, 6.737758147499069, 6.738358263313538, 6.739234708948679, 6.739326923168076, 6.740617006532855, 6.740524911206258, 6.741537473933615, 6.740340695104512, 6.740847197902353, 6.74066304510645, 6.7404788583920485, 6.741077344171805, 6.743834952299596, 6.746356098801621, 6.748322754182491, 6.749829428267153, 6.752426536066526, 6.7558335415494515, 6.7590933820770704, 6.762748042405568, 6.766882881279617, 6.770375159978968, 6.774612169061366, 6.781088991316396, 6.787612001394858, 6.7936125045278, 6.799533804310778, 6.804772704151008, 6.80959759755705, 6.8136719692648295, 6.817900306440552, 6.819858917782202, 6.8215164834745625, 6.824018867977841, 6.825288870684406, 6.826937467660031, 6.827908444346447, 6.829763340654049, 6.830521170166423, 6.831782946912075, 6.832791222544092, 6.833966263648588, 6.833378917481883, 6.832093667221853, 6.830743880578103, 6.830206362281025, 6.830054067587574, 6.82975643231209, 6.829362866322386, 6.829544744354039, 6.828797215924454, 6.829072756947668, 6.829306087098756, 6.83003736188765, 6.832341699509368, 6.834463860537163, 6.837264389597867, 6.8413709736547395, 6.846558669653697, 6.851309745100526, 6.855881444183782, 6.859447512940016, 6.863962114487971, 6.867875628510672, 6.871744597759074, 6.875216171171955, 6.878918555245815, 6.882529576157746, 6.886331006129263, 6.889565381338119, 6.892837990760575, 6.895819651931968, 6.898021529373557, 6.901253353870872, 6.904928233318263, 6.908096764002823 ]
[ 6.962747049567054, 6.9594414441025405, 6.955976392383999, 6.95289037150813, 6.95016826640172, 6.94683947961288, 6.943274012037053, 6.940318187352313, 6.937901859904254, 6.935612295820266, 6.933659188550333, 6.931245725357741, 6.928349491584793, 6.925674467053002, 6.922666081705873, 6.918897643305444, 6.915482267102297, 6.912055186116889, 6.9089276648025635, 6.905634181043551, 6.901859668976671, 6.898031519426421, 6.894267634940308, 6.890548982699746, 6.886816448751799, 6.8832895301145784, 6.880270826372327, 6.877805130908134, 6.874608731873937, 6.871745423636712, 6.868225646918322, 6.865059417021197, 6.861679177659847, 6.858328404905966, 6.8551306320713215, 6.852334462292567, 6.849943301616067, 6.847277433685169, 6.844479938362689, 6.841737021797213, 6.838527415601039, 6.834490386465087, 6.830899869666771, 6.827148627877947, 6.823616363431271, 6.819348343198625, 6.814997914470356, 6.811014783597332, 6.806778719360678, 6.802524634520311, 6.7979263261941645, 6.794354583082433, 6.790222480763754, 6.7871066677329965, 6.783870882194752, 6.780513989732709, 6.778033257671246, 6.7756575115590785, 6.773810747694255, 6.771581191800059, 6.7698386815768075, 6.767981130365816, 6.766254769507989, 6.764570377962587, 6.764278128008278, 6.764750182680618, 6.765177085274651, 6.765222010778509, 6.765379237993164, 6.766097677980976, 6.76623232827493, 6.766725888400402, 6.767308874582948, 6.76755541956864, 6.768160319081296, 6.769659789552638, 6.771045358280366, 6.772451310558682, 6.77354346444693, 6.774767932623317, 6.775924234232197, 6.777345540350458, 6.7786318579129965, 6.779938655438064, 6.781221643888207, 6.782569218432191, 6.783848836604629, 6.784664290410337, 6.785655162502583, 6.786051236214651, 6.786689025083489, 6.7872604917236465, 6.787699859040135, 6.78859996030096, 6.789608865437005, 6.790143468040965, 6.790382232393749, 6.790825234425385, 6.79199336697862, 6.793477905679615, 6.794845222304607, 6.796704014648837, 6.798319145190282, 6.800154572636485, 6.802333009565735, 6.805862639580836, 6.810226922842695, 6.814246772189839, 6.81857703603323, 6.823239258725867, 6.828248888992335, 6.832667922003013, 6.837071185327707, 6.839849109677568, 6.842964486026706, 6.846187655908912, 6.848786476789438, 6.851368145276241, 6.85373871846562, 6.856494452488551, 6.858815379852985, 6.861091457293363, 6.863265240754557, 6.865371111780274, 6.866222465918006, 6.867271274211911, 6.868523814037722, 6.869909735848985 ]
[ 0.1010818749597, -1.430914057581255, -4.461487468494649, -6.024728983415134, -8.2134885491054, -13.196761859301041, -16.209320256095317, -16.30010551427356, -13.92098722926837, -12.92101437776838, -7.736614302155935, -6.150487276814083, -1.8169977970678985, 0.8828657333311511, 0.7743680944928855, -4.223025370992993, -7.388770009700309, -8.626996189002469, -7.826668807849778, -7.5627914137822145, -8.5267634444401, -8.251133131280014, -7.940049643240258, -6.411577773410571, -6.124822302989614, -4.230668002605924, -0.8219970131433598, 7.983433529030648, 11.785580517921147, 18.639954199881757, 20.44207076892878, 20.87568350228763, 19.038701748617946, 14.936429954271588, 12.429580291274299, 12.06999136463837, 12.152586954122526, 11.43609708815503, 9.036872793879933, 6.732327743342157, 5.189271924591711, 2.700852574555128, 2.727613672091767, 2.0856593375304833, -0.5874267428303135, -9.016424899552476, -15.36971807278842, -16.62297903744114, -17.559465441216147, -14.926530404605352, -13.29295828384953, -6.970924857916984, -4.589322622901435, 5.948440281550887, 11.9329076806155, 13.678359873205437, 19.65523829466531, 24.196902063021934, 27.694937345137042, 25.966394433405338, 27.109380841852847, 24.112799147310128, 19.518774151354013, 15.760721560792343, 19.997116148591218, 22.26391981304279, 21.187408359509035, 17.27766408005126, 15.63613501932474, 15.615873237295503, 14.041338291485552, 11.841486526125486, 12.61981408543965, 9.228380200505477, 6.36359657650452, 4.412107650012885, 1.0368908134910129, -1.5644075702257538, -5.03241126467239, -7.657015903196751, -11.835518517861658, -12.565165211805883, -14.49717494308156, -14.810931994024063, -16.297744244379853, -15.421305791228246, -13.372758472359475, -8.727237687484383, -6.257738867766607, -4.07394346549369, -3.0694442240962356, -2.9989340027986646, -5.300751033044039, -5.824145388521586, -4.7446450405788365, -5.630981774166984, -7.375127443992517, -7.18816469128863, -3.4236866392698944, 0.6625049141838937, 2.37408655823851, 5.177448511224571, 6.4605570431876576, 7.653033224017388, 7.921902152551715, 9.940260581051428, 14.657770480899462, 16.065270936743595, 16.86140186889036, 20.65630697237624, 23.094747056524376, 23.243572669311177, 19.378620637909314, 12.369503646809605, 8.607373831166143, 4.382704266643323, 1.810665732948344, 1.0346398579869884, 0.16369851047416262, -0.7214509338350084, -1.410098813394285, -4.926280071074267, -9.547054901371553, -12.707738008525943, -16.174943113772358, -15.681403578428437, -14.583918355499002, -14.391140546098534 ]
000002.SZ
[ 6.910148911955651, 6.926012595252968, 6.933250203780318, 6.927222457864925, 6.90645203012214, 6.908918102640577, 6.912605895696518, 6.951118457956439, 6.984783910426581, 6.9756095158039395, 6.961688196497225, 6.97676087038819 ]
[ "2014-06-25", "2014-06-26", "2014-06-27", "2014-06-30", "2014-07-01", "2014-07-02", "2014-07-03", "2014-07-04", "2014-07-07", "2014-07-08", "2014-07-09", "2014-07-10" ]
[ "2014-06-03", "2014-06-04", "2014-06-05", "2014-06-06", "2014-06-09", "2014-06-10", "2014-06-11", "2014-06-12", "2014-06-13", "2014-06-16", "2014-06-17", "2014-06-18", "2014-06-19", "2014-06-20", "2014-06-23", "2014-06-24", "2014-06-25", "2014-06-26", "2014-06-27", "2014-06-30", "2014-07-01", "2014-07-02", "2014-07-03", "2014-07-04", "2014-07-07", "2014-07-08", "2014-07-09", "2014-07-10", "2014-07-11", "2014-07-14", "2014-07-15", "2014-07-16", "2014-07-17", "2014-07-18", "2014-07-21", "2014-07-22", "2014-07-23", "2014-07-24", "2014-07-25", "2014-07-28", "2014-07-29", "2014-07-30", "2014-07-31", "2014-08-01", "2014-08-04", "2014-08-05", "2014-08-06", "2014-08-07", "2014-08-08", "2014-08-11", "2014-08-12", "2014-08-13", "2014-08-14", "2014-08-15", "2014-08-18", "2014-08-19", "2014-08-20", "2014-08-21", "2014-08-22", "2014-08-25", "2014-08-26", "2014-08-27", "2014-08-28", "2014-08-29", "2014-09-01", "2014-09-02", "2014-09-03", "2014-09-04", "2014-09-05", "2014-09-09", "2014-09-10", "2014-09-11", "2014-09-12", "2014-09-15", "2014-09-16", "2014-09-17", "2014-09-18", "2014-09-19", "2014-09-22", "2014-09-23", "2014-09-24", "2014-09-25", "2014-09-26", "2014-09-29", "2014-09-30", "2014-10-08", "2014-10-09", "2014-10-10", "2014-10-13", "2014-10-14", "2014-10-15", "2014-10-16", "2014-10-17", "2014-10-20", "2014-10-21", "2014-10-22", "2014-10-23", "2014-10-24", "2014-10-27", "2014-10-28", "2014-10-29", "2014-10-30", "2014-10-31", "2014-11-03", "2014-11-04", "2014-11-05", "2014-11-06", "2014-11-07", "2014-11-10", "2014-11-11", "2014-11-12", "2014-11-13", "2014-11-14", "2014-11-17", "2014-11-18", "2014-11-19", "2014-11-20", "2014-11-21", "2014-11-24", "2014-11-25", "2014-11-26", "2014-11-27", "2014-11-28", "2014-12-01", "2014-12-02", "2014-12-03", "2014-12-04", "2014-12-05" ]
[ 6.942819674293014, 6.918722122713954, 6.932047616351118, 6.924801168790337, 6.930843483246299, 6.941628450255099, 6.942819674293014, 6.944009481004409, 6.9463847596996535, 6.926012595252968, 6.908918102640577, 6.90645203012214, 6.8927786876183585, 6.910148911955651, 6.912605895696518, 6.905216659412474, 6.910148911955651, 6.926012595252968, 6.933250203780318, 6.927222457864925, 6.90645203012214, 6.908918102640577, 6.912605895696518, 6.951118457956439, 6.984783910426581, 6.9756095158039395, 6.961688196497225, 6.97676087038819, 6.990475445216185, 6.998389543714859, 6.9961347696772735, 6.977910994104285, 6.967512324563121, 6.999514981476587, 7.005123521340296, 7.031615190746218, 7.0542332271141275, 7.093904417895443, 7.097990275091612, 7.102059423627744, 7.117173061437793, 7.079471211098149, 7.107122725584291, 7.090829052789922, 7.112160519614248, 7.090829052789922, 7.074265577358798, 7.067982800208022, 7.059543914234363, 7.077392225184795, 7.072175729442467, 7.0711291229363855, 7.051033293593774, 7.055297657719705, 7.053167748755191, 7.055297657719705, 7.034877853935992, 7.047823000688987, 7.0499643117443425, 7.029434182547091, 7.029434182547091, 7.029434182547091, 7.0140322845347685, 7.0250577547436635, 7.030525237022778, 7.039211519968081, 7.065879767050242, 7.083616261134258, 7.100026919104477, 7.078432216259484, 7.0616603858016695, 7.059543914234363, 7.059543914234363, 7.039211519968081, 7.034877853935992, 7.041371330522992, 7.037047034532859, 7.042449532721518, 7.035962988418836, 7.047823000688987, 7.059543914234363, 7.0542332271141275, 7.047823000688987, 7.035962988418836, 7.031615190746218, 7.059543914234363, 7.062716858512772, 7.073221156958635, 7.080509043412412, 7.066931879114875, 7.056360956517392, 7.045677094579395, 7.0499643117443425, 7.0499643117443425, 7.035962988418836, 7.0337914524987415, 7.022862381966552, 7.021762840943087, 6.987064394565859, 7.0140322845347685, 7.035962988418836, 7.031615190746218, 7.055297657719705, 7.044602368602957, 7.0542332271141275, 7.0435264863478, 7.047823000688987, 7.055297657719705, 7.074265577358798, 7.076351066917537, 7.087744284158156, 7.066931879114875, 7.083616261134258, 7.062716858512772, 7.0435264863478, 7.032703869509652, 7.038129818986676, 7.05210104738231, 7.132061673931544, 7.125141247179356, 7.127123392290961, 7.143814976589543, 7.2033507576788445, 7.179208421866406, 7.2060992854731145, 7.230501746744796, 7.273321716175583, 7.253450708039461 ]
[ 6.954261885436218, 6.940833576321386, 6.931245022073513, 6.925205140694719, 6.9292357789081835, 6.932448607019407, 6.938445027223616, 6.942819674293015, 6.9444057367289105, 6.938843558226376, 6.927222490555628, 6.913832144046039, 6.902741430625076, 6.9031544112031735, 6.905216692830535, 6.909328540756566, 6.909328540756566, 6.913832144046039, 6.923183712905356, 6.928833432318275, 6.92237396999289, 6.914240537492571, 6.909328540756566, 6.9243970336267, 6.949937148453182, 6.970604686870788, 6.974072248991593, 6.971376285581948, 6.976377263921398, 6.98858183321383, 6.995005458011845, 6.990853713164334, 6.980589421111159, 6.9817350905426885, 6.990853682488982, 7.01218282956336, 7.030525237022778, 7.060249902590658, 7.082236485957612, 7.097990247532785, 7.105775027423472, 7.09968775259919, 7.101382381024569, 7.0925387749375375, 7.103412135223831, 7.097990219973956, 7.092538774937537, 7.077738980943338, 7.067282280457035, 7.068332890340641, 7.0697319981771365, 7.073569446547759, 7.0648266038560665, 7.059190790359089, 7.053167748755192, 7.054588192002426, 7.047823000688987, 7.046035051021554, 7.04424389886336, 7.042449532721518, 7.036324497023878, 7.029434182547091, 7.024326528870775, 7.022862381966552, 7.0232285974423645, 7.031615161296098, 7.04531895185995, 7.063068796736947, 7.0832715097621115, 7.087400897533681, 7.080163247025702, 7.066581269634101, 7.060249902590658, 7.052812279211457, 7.044602368602957, 7.038490545252991, 7.037769050358302, 7.040292022940974, 7.038490545252991, 7.042090261142084, 7.047822971712341, 7.053878193784449, 7.053878193784449, 7.0460350219930525, 7.038490545252991, 7.042449503588748, 7.051389309342394, 7.065177743536932, 7.072175672883449, 7.0735694183076365, 7.067982828606353, 7.056360956517393, 7.050677093264678, 7.048537280630037, 7.04531895185995, 7.039931975253104, 7.030888686946476, 7.026153651206063, 7.010700810912769, 7.007730137991609, 7.012553006304312, 7.027248347994004, 7.041011700472229, 7.043885271486155, 7.051389309342394, 7.04746562582337, 7.048537251674081, 7.048894214895374, 7.059190790359089, 7.06868285795305, 7.0794712110981495, 7.077045292860721, 7.0794712110981495, 7.071129122936386, 7.063420582615997, 7.04639285035863, 7.038129818986676, 7.04101167129754, 7.074961195707976, 7.103750041105652, 7.128113006824338, 7.132061673931544, 7.1586348460579465, 7.175756370238552, 7.196292260894665, 7.205489137536368, 7.2370280184497595, 7.252577698443996 ]
[ 6.94543528662723, 6.946147456687005, 6.942819674293014, 6.935890971996551, 6.9298791708422325, 6.92963793759095, 6.934451424622498, 6.936849507306511, 6.941151621060938, 6.9401972025855345, 6.933730892564877, 6.926496715964014, 6.916280119058403, 6.908918122617333, 6.906205078041305, 6.9054638757217175, 6.906205078041305, 6.912851272323507, 6.917501866308725, 6.920427980028484, 6.920671445018671, 6.920427980028484, 6.9177460248601905, 6.9214014450820756, 6.933250223276864, 6.947096234905967, 6.957473697904074, 6.970064203916321, 6.977911012749257, 6.980665831658073, 6.984783891909315, 6.987975134041071, 6.986152824888099, 6.987975134041071, 6.989339689927908, 6.9965860947886735, 7.012034732502806, 7.037480271448458, 7.057210713375695, 7.076351066917537, 7.09329011765182, 7.09819410145276, 7.100840416709836, 7.099416336546187, 7.101450097676919, 7.096153684274301, 7.095131920611336, 7.087332206056793, 7.081131276637384, 7.074056763589837, 7.0702910823375476, 7.069662082168823, 7.066300744718182, 7.0654586462495885, 7.0606027271146115, 7.057210730599231, 7.04996432909314, 7.049322408417569, 7.0482516298742, 7.04352653873034, 7.038346305463967, 7.037263702808252, 7.030525272401462, 7.025496287088708, 7.025715454503883, 7.027685891388328, 7.035094939836971, 7.0491083201054705, 7.064194133226171, 7.073639056025486, 7.078016349610377, 7.07676764342476, 7.071966461811211, 7.059755780259987, 7.051033258933248, 7.046965155953751, 7.042449515241856, 7.038995290897856, 7.038346287912434, 7.040939758939418, 7.044602368602957, 7.048037312173573, 7.0491083201054705, 7.0491083201054705, 7.045891848981072, 7.045891848981072, 7.047608591095997, 7.052741187437852, 7.061660334360465, 7.068612857199803, 7.067982817247021, 7.064615820956996, 7.059967601407909, 7.053807206554681, 7.047608608485713, 7.043095861535151, 7.0385626573463345, 7.032921498401999, 7.020441865330576, 7.016025872253757, 7.0164683465523074, 7.0182363064145425, 7.025057772529987, 7.036396747893348, 7.04438728473381, 7.045891848981072, 7.0491083201054705, 7.0491083201054705, 7.055084862220295, 7.059543948601156, 7.068402910693837, 7.072175712474762, 7.077808351413436, 7.0755173929334, 7.069032686109858, 7.058059783178152, 7.052314461396378, 7.045891831561478, 7.060391023302422, 7.076975858177217, 7.095745107395187, 7.116572878119587, 7.146731863679337, 7.156201442165176, 7.172418529524056, 7.193022367706723, 7.21900735852871, 7.229072151034428 ]
[ 6.872832718323097, 6.878027268025606, 6.883410827901512, 6.8890797773411165, 6.8955907856293415, 6.902245658861775, 6.907624175388436, 6.912421823705587, 6.9176239530361325, 6.921036511662884, 6.923648987183149, 6.925830940440668, 6.927343388172914, 6.9287931920182375, 6.9287931920182375, 6.928672451608522, 6.928430936840916, 6.927282937105209, 6.925952024402709, 6.924255567397704, 6.922434736599605, 6.921948620274222, 6.920975678121323, 6.922313225974637, 6.925104153188958, 6.926859657657516, 6.927826894607516, 6.929517304031609, 6.931806876410083, 6.935531274521201, 6.939958445885222, 6.943533708886088, 6.947214771317708, 6.951708626495254, 6.956358563785946, 6.962739013809732, 6.970064199218358, 6.978772691701766, 6.987292143353905, 6.996247597170153, 7.006911670802659, 7.015306440422405, 7.024948122731757, 7.031887471571747, 7.038346283524551, 7.044064589617154, 7.04953641185417, 7.053966985534, 7.057316890840085, 7.061184548655653, 7.064879264152864, 7.069347429402823, 7.073273416605411, 7.075934312575993, 7.078224312985756, 7.079367347544199, 7.078432237336831, 7.076142717794985, 7.073743507745737, 7.0701338693828415, 7.065721867531619, 7.063244727972198, 7.058590111745402, 7.055297666347964, 7.05114009863114, 7.04851942767638, 7.048090908941014, 7.048894229368185, 7.050979849968266, 7.051033267598379, 7.0504989368395625, 7.049910841318515, 7.05033857671903, 7.0495364161932255, 7.048626523245688, 7.047930162172457, 7.048037325210269, 7.047769393906951, 7.047072435498207, 7.047983742953954, 7.0494829098642695, 7.050712688669986, 7.052367833744889, 7.052901167093172, 7.052954486516591, 7.053966981214126, 7.053807180631296, 7.053274330400121, 7.052261129471601, 7.051674074009348, 7.051407115465037, 7.050712693003941, 7.050231655683911, 7.050766129240194, 7.050819558287676, 7.050445477653038, 7.049750382517482, 7.048733603004223, 7.046374986646841, 7.0447098844720175, 7.043526516904283, 7.042395632731909, 7.04277273624044, 7.043203539490969, 7.044333510899144, 7.043526516904283, 7.04277273624044, 7.04185666537934, 7.041533148103832, 7.042018386962672, 7.043634157229974, 7.044709888832067, 7.0464286551710105, 7.047072431148448, 7.047447775467725, 7.047394161611843, 7.048144468075197, 7.049643398570165, 7.056945228996062, 7.062558463025067, 7.067194687368443, 7.072907639205425, 7.080716518538986, 7.087641251313466, 7.095540756337924, 7.105252287258969, 7.117123054510072, 7.127370882400102 ]
[ 6.855881444183782, 6.859447512940016, 6.863962114487971, 6.867875628510672, 6.871744597759074, 6.875216171171955, 6.878918555245815, 6.882529576157746, 6.886331006129263, 6.889565381338119, 6.892837990760575, 6.895819651931968, 6.898021529373557, 6.901253353870872, 6.904928233318263, 6.908096764002823, 6.910558808750792, 6.913137449084731, 6.916157858230053, 6.918478185908999, 6.9201438724792705, 6.9216852054823015, 6.923345563144928, 6.925689662196635, 6.928149094237371, 6.9304417961551374, 6.9320074661441815, 6.932969735875886, 6.934051187719891, 6.935371373381736, 6.937208729396055, 6.939202032549323, 6.940396110061248, 6.94293871868817, 6.945474878848923, 6.9485966109154225, 6.952494943003921, 6.9578255694718765, 6.963205700032484, 6.969368867296229, 6.976607464128785, 6.982460020414599, 6.989718409155698, 6.995796076492158, 7.002547536809239, 7.008696586307024, 7.014069257949323, 7.0187145970541795, 7.022825750070621, 7.027722348639744, 7.033030295089873, 7.03820200390734, 7.042557271552559, 7.045891863497401, 7.048108762304475, 7.050677073038835, 7.05299003554361, 7.055262200699943, 7.057175329864925, 7.058165884872748, 7.059226105493677, 7.0608495981997965, 7.062294403355043, 7.063103992309161, 7.063912926359172, 7.064158993106136, 7.0645455491664055, 7.0641941417780085, 7.064264432565272, 7.06345578292561, 7.061554642819445, 7.060884860523077, 7.0592614251105665, 7.057529211953888, 7.0549075153038014, 7.053238807329326, 7.051994340606883, 7.051140097187106, 7.0503563986704805, 7.049358073774399, 7.048929912893629, 7.048358748333546, 7.048251618288509, 7.047608599790855, 7.046893650165591, 7.047036679828751, 7.047965880115191, 7.048822838233744, 7.049857350682795, 7.051104478002282, 7.051994331950075, 7.052527864483385, 7.053700635601536, 7.054517209104056, 7.054694636758804, 7.054517209104057, 7.05309665342472, 7.05103325604487, 7.0472869310744075, 7.045139855632511, 7.044279731264748, 7.043347097886473, 7.043203539490969, 7.043382985720702, 7.044028723327638, 7.044100445894912, 7.044458984497101, 7.0448890606215055, 7.046178183216759, 7.047143934303047, 7.048108756510801, 7.048537269047654, 7.0497503839635245, 7.0506414431363735, 7.05103325604487, 7.0501425460876215, 7.04932239105763, 7.048608666094442, 7.050427660179219, 7.052456743833833, 7.054907506672175, 7.05830730283587, 7.063772279007046, 7.0682978868422035, 7.074265554782422, 7.0812003953738865, 7.090110135221659, 7.098194090431476 ]
[ 6.837071185327707, 6.839849109677568, 6.842964486026706, 6.846187655908912, 6.848786476789438, 6.851368145276241, 6.85373871846562, 6.856494452488551, 6.858815379852985, 6.861091457293363, 6.863265240754557, 6.865371111780274, 6.866222465918006, 6.867271274211911, 6.868523814037722, 6.869909735848985, 6.871116346163973, 6.872315738310925, 6.873701738170485, 6.87499978412549, 6.875513208226699, 6.876450731480345, 6.877430845920102, 6.879006746633263, 6.881392340423719, 6.883603857171614, 6.8857575397897355, 6.888218779970684, 6.891261491233623, 6.894223593962419, 6.897371624958043, 6.900119660031846, 6.902909204039231, 6.906111316749754, 6.909289103737964, 6.912579326200023, 6.916383282149904, 6.9208860912923384, 6.925506886072983, 6.930262987708309, 6.935599636674994, 6.940077862020457, 6.944920640962966, 6.949641590116474, 6.954928603437069, 6.959661182602994, 6.963652737503829, 6.9673186932110465, 6.970913385285407, 6.974591311942, 6.978179156757684, 6.981639666142597, 6.984726795372041, 6.987595747745225, 6.989926641001069, 6.992365412375896, 6.994327233884466, 6.99598423539323, 6.997507007360094, 6.998652257651317, 7.000077294120603, 7.001874442231984, 7.003201507107227, 7.004825232203816, 7.006446325090623, 7.008046206968229, 7.010088843040851, 7.012423473541007, 7.015011131853079, 7.017518460667065, 7.0199827852973735, 7.0224410504714685, 7.025094324237516, 7.02713894110039, 7.029070182835336, 7.0312156775010575, 7.033211577491266, 7.035058767995752, 7.036685813455223, 7.03859872314111, 7.041011703389698, 7.043293270997184, 7.045408498113151, 7.04675060004202, 7.04750139079721, 7.048858532990718, 7.050481113093303, 7.052047702631509, 7.053523034361336, 7.054641414357939, 7.055616756026203, 7.056697387723119, 7.058006751055407, 7.05881981728402, 7.059314403629273, 7.0593497215599275, 7.058837485857791, 7.0576353498693445, 7.05581171083175, 7.054339752841992, 7.052954489399425, 7.052154425351858, 7.051264713915796, 7.050481113093303, 7.049482912757128, 7.04868006528201, 7.0482337602341625, 7.048019463328621, 7.04826947312758, 7.0482516168402976, 7.0485194189894385, 7.048448012674306, 7.049001281913309, 7.049126171230519, 7.0489655951458055, 7.0485908187583535, 7.048644365601635, 7.048715757897806, 7.0501425460876215, 7.051780839495899, 7.0534519801341204, 7.055421758892275, 7.05874913700081, 7.06143128617016, 7.0645279726105805, 7.067947798652509, 7.071774634277934, 7.074891665514822 ]
[ 19.378620637909314, 12.369503646809605, 8.607373831166143, 4.382704266643323, 1.810665732948344, 1.0346398579869884, 0.16369851047416262, -0.7214509338350084, -1.410098813394285, -4.926280071074267, -9.547054901371553, -12.707738008525943, -16.174943113772358, -15.681403578428437, -14.583918355499002, -14.391140546098534, -13.169015928244516, -9.919449436788781, -6.6484558561628475, -5.251404035026457, -6.97859784741933, -7.567549594144378, -7.237577106503917, -1.7687392642400894, 6.166288074123116, 9.394381155097904, 8.852153454764174, 9.889228931167015, 11.68192744737313, 13.040775120561271, 12.610419709000837, 8.849267503025885, 4.279027923308419, 5.254141858419672, 6.022400988316093, 9.597031326394216, 14.249256087601651, 21.97582943174963, 25.8236682892004, 26.97981131564788, 28.057819061299114, 20.7831941016953, 18.678906660095564, 13.116143371083766, 11.470061915091861, 5.729509611586508, -1.5026481385221189, -7.713489014385814, -13.255761070701297, -14.123995420482984, -15.447061554282868, -16.32117123901854, -19.663498547730057, -20.713346813582163, -21.16827680316169, -20.548756667297305, -22.54618017122884, -21.149318501786766, -19.223699401501754, -20.328541489645584, -20.238556722635018, -19.35826701602625, -20.187831526730932, -18.222730497808207, -15.354314072348977, -11.56297828430424, -4.690293482310803, 2.505177238480453, 9.362694053522883, 9.804893478523896, 6.967427120015486, 4.410345966431395, 2.467747894146884, -1.9835050952291677, -5.408732736114262, -6.425304105064665, -7.437921239546242, -6.961706169329534, -7.292483655587594, -5.419819973051191, -2.251910075828267, -0.9509998561484196, -1.043678802327479, -2.7894543320892935, -4.371889620183948, -1.0379632724834305, 1.5855564817553673, 4.724246323672655, 7.538421661712421, 6.837119978662872, 4.4256631683921475, 1.058639824747762, -0.5300575920559565, -1.5491164263876067, -4.199988184262095, -5.994046074007915, -8.402317089056513, -9.633850688772965, -14.762376396298858, -13.375672843376421, -8.577029147435347, -5.648708497714203, 0.05828997729123131, 2.1717931749201007, 4.907230576539375, 4.887892856298253, 5.334965885225882, 6.510877912377064, 9.798196138900684, 11.696330979620113, 14.013921858146542, 11.562535183015186, 11.88948362147697, 8.248315498188992, 2.6068212138891145, -2.7396871945207906, -5.2542482605768726, -4.591050074376904, 8.268605516180994, 14.703407550270112, 18.156719026266305, 21.879417655653764, 32.764936070912746, 33.4887851562408, 36.384545398605816, 40.09214048361962, 47.484962586957536, 45.361270864825656 ]
000002.SZ
[ 7.324187230822119, 7.249954158467472, 7.295319246821267, 7.30199151191423, 7.273321716175583, 7.239390694162042, 7.259540316793341, 7.293644218150492, 7.26731570590785, 7.255194373465068, 7.275884738752062, 7.278441209033915 ]
[ "2014-12-08", "2014-12-09", "2014-12-10", "2014-12-11", "2014-12-12", "2014-12-15", "2014-12-16", "2014-12-17", "2014-12-18", "2014-12-19", "2014-12-22", "2014-12-23" ]
[ "2014-09-01", "2014-09-02", "2014-09-03", "2014-09-04", "2014-09-05", "2014-09-09", "2014-09-10", "2014-09-11", "2014-09-12", "2014-09-15", "2014-09-16", "2014-09-17", "2014-09-18", "2014-09-19", "2014-09-22", "2014-09-23", "2014-09-24", "2014-09-25", "2014-09-26", "2014-09-29", "2014-09-30", "2014-10-08", "2014-10-09", "2014-10-10", "2014-10-13", "2014-10-14", "2014-10-15", "2014-10-16", "2014-10-17", "2014-10-20", "2014-10-21", "2014-10-22", "2014-10-23", "2014-10-24", "2014-10-27", "2014-10-28", "2014-10-29", "2014-10-30", "2014-10-31", "2014-11-03", "2014-11-04", "2014-11-05", "2014-11-06", "2014-11-07", "2014-11-10", "2014-11-11", "2014-11-12", "2014-11-13", "2014-11-14", "2014-11-17", "2014-11-18", "2014-11-19", "2014-11-20", "2014-11-21", "2014-11-24", "2014-11-25", "2014-11-26", "2014-11-27", "2014-11-28", "2014-12-01", "2014-12-02", "2014-12-03", "2014-12-04", "2014-12-05", "2014-12-08", "2014-12-09", "2014-12-10", "2014-12-11", "2014-12-12", "2014-12-15", "2014-12-16", "2014-12-17", "2014-12-18", "2014-12-19", "2014-12-22", "2014-12-23", "2014-12-24", "2014-12-25", "2014-12-26", "2014-12-29", "2014-12-30", "2014-12-31", "2015-01-05", "2015-01-06", "2015-01-07", "2015-01-08", "2015-01-09", "2015-01-12", "2015-01-13", "2015-01-14", "2015-01-15", "2015-01-16", "2015-01-19", "2015-01-20", "2015-01-21", "2015-01-22", "2015-01-23", "2015-01-26", "2015-01-27", "2015-01-28", "2015-01-29", "2015-01-30", "2015-02-02", "2015-02-03", "2015-02-04", "2015-02-05", "2015-02-06", "2015-02-09", "2015-02-10", "2015-02-11", "2015-02-12", "2015-02-13", "2015-02-16", "2015-02-17", "2015-02-25", "2015-02-26", "2015-02-27", "2015-03-02", "2015-03-03", "2015-03-04", "2015-03-05", "2015-03-06", "2015-03-09", "2015-03-10", "2015-03-11", "2015-03-12", "2015-03-13", "2015-03-16" ]
[ 7.030525237022778, 7.039211519968081, 7.065879767050242, 7.083616261134258, 7.100026919104477, 7.078432216259484, 7.0616603858016695, 7.059543914234363, 7.059543914234363, 7.039211519968081, 7.034877853935992, 7.041371330522992, 7.037047034532859, 7.042449532721518, 7.035962988418836, 7.047823000688987, 7.059543914234363, 7.0542332271141275, 7.047823000688987, 7.035962988418836, 7.031615190746218, 7.059543914234363, 7.062716858512772, 7.073221156958635, 7.080509043412412, 7.066931879114875, 7.056360956517392, 7.045677094579395, 7.0499643117443425, 7.0499643117443425, 7.035962988418836, 7.0337914524987415, 7.022862381966552, 7.021762840943087, 6.987064394565859, 7.0140322845347685, 7.035962988418836, 7.031615190746218, 7.055297657719705, 7.044602368602957, 7.0542332271141275, 7.0435264863478, 7.047823000688987, 7.055297657719705, 7.074265577358798, 7.076351066917537, 7.087744284158156, 7.066931879114875, 7.083616261134258, 7.062716858512772, 7.0435264863478, 7.032703869509652, 7.038129818986676, 7.05210104738231, 7.132061673931544, 7.125141247179356, 7.127123392290961, 7.143814976589543, 7.2033507576788445, 7.179208421866406, 7.2060992854731145, 7.230501746744796, 7.273321716175583, 7.253450708039461, 7.324187230822119, 7.249954158467472, 7.295319246821267, 7.30199151191423, 7.273321716175583, 7.239390694162042, 7.259540316793341, 7.293644218150492, 7.26731570590785, 7.255194373465068, 7.275884738752062, 7.278441209033915, 7.215206816415528, 7.232285854080965, 7.280991160437243, 7.334700887016347, 7.351454331496119, 7.4464768085803925, 7.516620118979114, 7.4790345546559225, 7.469940391944753, 7.423922172734648, 7.413567074491595, 7.388725739596026, 7.384907483668916, 7.387200198650853, 7.437080269404262, 7.41875802706069, 7.313561862114402, 7.328244031517733, 7.383376102212449, 7.4231861025191614, 7.447914611696913, 7.431983801277826, 7.393288509825488, 7.379537325905283, 7.380306285904558, 7.388725739596026, 7.370263701713997, 7.376455684400478, 7.364033139369318, 7.356189961908292, 7.312739871661251, 7.314383244043335, 7.3338960318885915, 7.333090593802287, 7.337913715127571, 7.360903271785354, 7.351454331496119, 7.361686625785668, 7.332284441054738, 7.367931779784976, 7.360119240048182, 7.361686625785668, 7.316023920182958, 7.317661908912952, 7.291126368561231, 7.2944820492371365, 7.317661908912952, 7.301159884055695, 7.293644218150492, 7.317661908912952, 7.318479931406218, 7.339516266606651 ]
[ 7.0232285974423645, 7.031615161296098, 7.04531895185995, 7.063068796736947, 7.0832715097621115, 7.087400897533681, 7.080163247025702, 7.066581269634101, 7.060249902590658, 7.052812279211457, 7.044602368602957, 7.038490545252991, 7.037769050358302, 7.040292022940974, 7.038490545252991, 7.042090261142084, 7.047822971712341, 7.053878193784449, 7.053878193784449, 7.0460350219930525, 7.038490545252991, 7.042449503588748, 7.051389309342394, 7.065177743536932, 7.072175672883449, 7.0735694183076365, 7.067982828606353, 7.056360956517393, 7.050677093264678, 7.048537280630037, 7.04531895185995, 7.039931975253104, 7.030888686946476, 7.026153651206063, 7.010700810912769, 7.007730137991609, 7.012553006304312, 7.027248347994004, 7.041011700472229, 7.043885271486155, 7.051389309342394, 7.04746562582337, 7.048537251674081, 7.048894214895374, 7.059190790359089, 7.06868285795305, 7.0794712110981495, 7.077045292860721, 7.0794712110981495, 7.071129122936386, 7.063420582615997, 7.04639285035863, 7.038129818986676, 7.04101167129754, 7.074961195707976, 7.103750041105652, 7.128113006824338, 7.132061673931544, 7.1586348460579465, 7.175756370238552, 7.196292260894665, 7.205489137536368, 7.2370280184497595, 7.252577698443996, 7.284098932753774, 7.276453423695943, 7.290285674598883, 7.282687499915366, 7.290285674598883, 7.271895002001382, 7.257514541291813, 7.264442989506042, 7.273606851903658, 7.272180521615671, 7.266167609457114, 7.269894148455457, 7.256935003812951, 7.2423362043917985, 7.2432181730551655, 7.283534603231377, 7.322831298410983, 7.37876779496379, 7.440463561356942, 7.481121504373022, 7.488736636515248, 7.457921858671957, 7.436111519609639, 7.4088471430417355, 7.395814381053203, 7.386945705088879, 7.403353999640559, 7.41455790131871, 7.391263168037775, 7.354613908924369, 7.342181535043941, 7.3790243780164495, 7.418511460337059, 7.434413936131118, 7.424657761185753, 7.401850628936759, 7.384397304404472, 7.3828651201434035, 7.3797937116105965, 7.378511166877039, 7.370263701713997, 7.365594428371594, 7.344574211619156, 7.327974102691678, 7.320385986088546, 7.327163834939509, 7.334969006425407, 7.34404300742145, 7.35013491740597, 7.35802554228307, 7.348549284807974, 7.3540880125694486, 7.353561839502023, 7.363251579806944, 7.346166133240489, 7.332015578989235, 7.308344229042561, 7.3011598840556955, 7.301159884055695, 7.304482141808982, 7.304205721254953, 7.304205721254953, 7.3099948573244165, 7.325270645764313 ]
[ 7.025715454503883, 7.027685891388328, 7.035094939836971, 7.0491083201054705, 7.064194133226171, 7.073639056025486, 7.078016349610377, 7.07676764342476, 7.071966461811211, 7.059755780259987, 7.051033258933248, 7.046965155953751, 7.042449515241856, 7.038995290897856, 7.038346287912434, 7.040939758939418, 7.044602368602957, 7.048037312173573, 7.0491083201054705, 7.0491083201054705, 7.045891848981072, 7.045891848981072, 7.047608591095997, 7.052741187437852, 7.061660334360465, 7.068612857199803, 7.067982817247021, 7.064615820956996, 7.059967601407909, 7.053807206554681, 7.047608608485713, 7.043095861535151, 7.0385626573463345, 7.032921498401999, 7.020441865330576, 7.016025872253757, 7.0164683465523074, 7.0182363064145425, 7.025057772529987, 7.036396747893348, 7.04438728473381, 7.045891848981072, 7.0491083201054705, 7.0491083201054705, 7.055084862220295, 7.059543948601156, 7.068402910693837, 7.072175712474762, 7.077808351413436, 7.0755173929334, 7.069032686109858, 7.058059783178152, 7.052314461396378, 7.045891831561478, 7.060391023302422, 7.076975858177217, 7.095745107395187, 7.116572878119587, 7.146731863679337, 7.156201442165176, 7.172418529524056, 7.193022367706723, 7.21900735852871, 7.229072151034428, 7.258325344010822, 7.26679923260023, 7.279631986377739, 7.285395699336061, 7.289275912574837, 7.272294692748961, 7.274176810247457, 7.27383487422496, 7.26679923260023, 7.263176361164661, 7.27040904011996, 7.274176810247457, 7.258672623711492, 7.251703954395399, 7.256935003812951, 7.269207222866603, 7.284380980421699, 7.331800450366085, 7.389639973024039, 7.42818096632428, 7.454216570375238, 7.467689084915904, 7.461329987716245, 7.435626792556327, 7.4166848784294865, 7.399792329765035, 7.402502360989275, 7.40355427841118, 7.389182954608868, 7.378151743557969, 7.377381149385985, 7.374447468959856, 7.380613667023666, 7.40385463355599, 7.416240081161762, 7.415498296395463, 7.40700283080293, 7.394956306625074, 7.382456146410948, 7.379075690888927, 7.375992599222151, 7.371194937429866, 7.356189974680833, 7.345105142398709, 7.336469226233878, 7.330185476039776, 7.3264610743563345, 7.336147943698449, 7.3435115036485215, 7.349078118420575, 7.348919496412973, 7.354929322562118, 7.354771626047185, 7.356819679745216, 7.347808475934289, 7.344945875968878, 7.329700455042653, 7.316515591934475, 7.307462777152666, 7.3044821462924325, 7.299661262901856, 7.304979537707385, 7.309774924963433, 7.3142190083021195 ]
[ 7.05114009863114, 7.04851942767638, 7.048090908941014, 7.048894229368185, 7.050979849968266, 7.051033267598379, 7.0504989368395625, 7.049910841318515, 7.05033857671903, 7.0495364161932255, 7.048626523245688, 7.047930162172457, 7.048037325210269, 7.047769393906951, 7.047072435498207, 7.047983742953954, 7.0494829098642695, 7.050712688669986, 7.052367833744889, 7.052901167093172, 7.052954486516591, 7.053966981214126, 7.053807180631296, 7.053274330400121, 7.052261129471601, 7.051674074009348, 7.051407115465037, 7.050712693003941, 7.050231655683911, 7.050766129240194, 7.050819558287676, 7.050445477653038, 7.049750382517482, 7.048733603004223, 7.046374986646841, 7.0447098844720175, 7.043526516904283, 7.042395632731909, 7.04277273624044, 7.043203539490969, 7.044333510899144, 7.043526516904283, 7.04277273624044, 7.04185666537934, 7.041533148103832, 7.042018386962672, 7.043634157229974, 7.044709888832067, 7.0464286551710105, 7.047072431148448, 7.047447775467725, 7.047394161611843, 7.048144468075197, 7.049643398570165, 7.056945228996062, 7.062558463025067, 7.067194687368443, 7.072907639205425, 7.080716518538986, 7.087641251313466, 7.095540756337924, 7.105252287258969, 7.117123054510072, 7.127370882400102, 7.140743088197246, 7.149591842197002, 7.160376211747581, 7.172371214227548, 7.181883434443967, 7.1904235156396865, 7.200778640070556, 7.213301085585128, 7.22405242087836, 7.233488353097143, 7.240452076163988, 7.247806506937795, 7.251878762872401, 7.256021541844779, 7.259843811898737, 7.267573863500924, 7.27490304151097, 7.286367161639435, 7.299869549963701, 7.311875987122843, 7.319787324148722, 7.328608339589302, 7.33466064985342, 7.339035793501957, 7.3445476505720295, 7.3516916720565195, 7.360511320037522, 7.366724824764435, 7.3688651948952515, 7.372241543651002, 7.377381155638346, 7.384410049641657, 7.395410673219381, 7.404755127672534, 7.409991916784374, 7.412116206556103, 7.413492722888219, 7.410588665737334, 7.402990896670396, 7.397717218870457, 7.392301666586, 7.388916282588065, 7.383988942450426, 7.380383124458533, 7.377882113137836, 7.375220332519414, 7.370186050132786, 7.367231150977415, 7.369059553327901, 7.370690621013018, 7.368165219988916, 7.3653213755385005, 7.360746498713576, 7.357095067819116, 7.35323284122114, 7.35014812723528, 7.3457418706877355, 7.3410363543247295, 7.338394766539211, 7.334620417596915, 7.331114400022672, 7.329174769708699, 7.3294578661374805, 7.330710617365904 ]
[ 7.063912926359172, 7.064158993106136, 7.0645455491664055, 7.0641941417780085, 7.064264432565272, 7.06345578292561, 7.061554642819445, 7.060884860523077, 7.0592614251105665, 7.057529211953888, 7.0549075153038014, 7.053238807329326, 7.051994340606883, 7.051140097187106, 7.0503563986704805, 7.049358073774399, 7.048929912893629, 7.048358748333546, 7.048251618288509, 7.047608599790855, 7.046893650165591, 7.047036679828751, 7.047965880115191, 7.048822838233744, 7.049857350682795, 7.051104478002282, 7.051994331950075, 7.052527864483385, 7.053700635601536, 7.054517209104056, 7.054694636758804, 7.054517209104057, 7.05309665342472, 7.05103325604487, 7.0472869310744075, 7.045139855632511, 7.044279731264748, 7.043347097886473, 7.043203539490969, 7.043382985720702, 7.044028723327638, 7.044100445894912, 7.044458984497101, 7.0448890606215055, 7.046178183216759, 7.047143934303047, 7.048108756510801, 7.048537269047654, 7.0497503839635245, 7.0506414431363735, 7.05103325604487, 7.0501425460876215, 7.04932239105763, 7.048608666094442, 7.050427660179219, 7.052456743833833, 7.054907506672175, 7.05830730283587, 7.063772279007046, 7.0682978868422035, 7.074265554782422, 7.0812003953738865, 7.090110135221659, 7.098194090431476, 7.1100813027230645, 7.118105954624593, 7.127156390764029, 7.13651806345881, 7.143977258925808, 7.1504466329706275, 7.157322826428866, 7.165740976629703, 7.17298612318889, 7.1795216839622205, 7.186201484315741, 7.192867865630857, 7.196938803690132, 7.202187996967193, 7.208627327480015, 7.217591381132986, 7.227640511074679, 7.24160063742563, 7.258151654227759, 7.272494485175226, 7.284070724983961, 7.293923573182292, 7.303237604510581, 7.311093754075099, 7.317034338057392, 7.3237264204978985, 7.33139695014091, 7.33761964500328, 7.33890227928789, 7.341276150950256, 7.343272239283775, 7.348998812706012, 7.3541932182341405, 7.358575564261182, 7.362469417393136, 7.366893627602455, 7.370729419579804, 7.373802966715786, 7.377047048665966, 7.3808441647588365, 7.383605962093112, 7.38602903087923, 7.3889035833237, 7.391339206302331, 7.39295966411803, 7.392909064923181, 7.392478865284988, 7.389589203513271, 7.383810236950436, 7.379742433490339, 7.375040048810388, 7.373132242530823, 7.371324204019341, 7.370418957407918, 7.368165216833791, 7.365880391326544, 7.361007735380412, 7.356872144718344, 7.357003280220734, 7.356137467517917, 7.35319335141974, 7.349606659659095, 7.345131669270742, 7.3419153341157 ]
[ 7.006446325090623, 7.008046206968229, 7.010088843040851, 7.012423473541007, 7.015011131853079, 7.017518460667065, 7.0199827852973735, 7.0224410504714685, 7.025094324237516, 7.02713894110039, 7.029070182835336, 7.0312156775010575, 7.033211577491266, 7.035058767995752, 7.036685813455223, 7.03859872314111, 7.041011703389698, 7.043293270997184, 7.045408498113151, 7.04675060004202, 7.04750139079721, 7.048858532990718, 7.050481113093303, 7.052047702631509, 7.053523034361336, 7.054641414357939, 7.055616756026203, 7.056697387723119, 7.058006751055407, 7.05881981728402, 7.059314403629273, 7.0593497215599275, 7.058837485857791, 7.0576353498693445, 7.05581171083175, 7.054339752841992, 7.052954489399425, 7.052154425351858, 7.051264713915796, 7.050481113093303, 7.049482912757128, 7.04868006528201, 7.0482337602341625, 7.048019463328621, 7.04826947312758, 7.0482516168402976, 7.0485194189894385, 7.048448012674306, 7.049001281913309, 7.049126171230519, 7.0489655951458055, 7.0485908187583535, 7.048644365601635, 7.048715757897806, 7.0501425460876215, 7.051780839495899, 7.0534519801341204, 7.055421758892275, 7.05874913700081, 7.06143128617016, 7.0645279726105805, 7.067947798652509, 7.071774634277934, 7.074891665514822, 7.079176927578139, 7.082288263998251, 7.0865763830002955, 7.091017292019565, 7.094859280247326, 7.098346953606374, 7.102279361756065, 7.106769124444246, 7.11078603730376, 7.114469406068301, 7.118638649820016, 7.122657987635263, 7.125290026321741, 7.128310802907314, 7.132340778189617, 7.137596408694692, 7.143230592596302, 7.150446635585673, 7.159178353768205, 7.1668041407503145, 7.174057363383102, 7.180460799404849, 7.186761309442221, 7.19266697498239, 7.198399680650911, 7.204145546056185, 7.211073153923508, 7.217606455824838, 7.222223525871586, 7.227103118145705, 7.233458677340558, 7.240201572358469, 7.247104228655711, 7.253697883343568, 7.259178858946744, 7.264514897002584, 7.269708149795019, 7.275173463265598, 7.280212687533899, 7.285240734124844, 7.289766900577126, 7.294105120041265, 7.297520447715444, 7.30122922291944, 7.305034797487119, 7.309087348953908, 7.313452310194059, 7.318330002963118, 7.322953408304837, 7.3275555361065665, 7.330589457648608, 7.334311954587874, 7.3378602654989225, 7.341196226211193, 7.342926537698843, 7.345025509125533, 7.346311938582167, 7.3472922264884275, 7.347993734974546, 7.348734416321301, 7.34824509885955, 7.3493027823672925, 7.349672707676027, 7.350280144195754 ]
[ -15.354314072348977, -11.56297828430424, -4.690293482310803, 2.505177238480453, 9.362694053522883, 9.804893478523896, 6.967427120015486, 4.410345966431395, 2.467747894146884, -1.9835050952291677, -5.408732736114262, -6.425304105064665, -7.437921239546242, -6.961706169329534, -7.292483655587594, -5.419819973051191, -2.251910075828267, -0.9509998561484196, -1.043678802327479, -2.7894543320892935, -4.371889620183948, -1.0379632724834305, 1.5855564817553673, 4.724246323672655, 7.538421661712421, 6.837119978662872, 4.4256631683921475, 1.058639824747762, -0.5300575920559565, -1.5491164263876067, -4.199988184262095, -5.994046074007915, -8.402317089056513, -9.633850688772965, -14.762376396298858, -13.375672843376421, -8.577029147435347, -5.648708497714203, 0.05828997729123131, 2.1717931749201007, 4.907230576539375, 4.887892856298253, 5.334965885225882, 6.510877912377064, 9.798196138900684, 11.696330979620113, 14.013921858146542, 11.562535183015186, 11.88948362147697, 8.248315498188992, 2.6068212138891145, -2.7396871945207906, -5.2542482605768726, -4.591050074376904, 8.268605516180994, 14.703407550270112, 18.156719026266305, 21.879417655653764, 32.764936070912746, 33.4887851562408, 36.384545398605816, 40.09214048361962, 47.484962586957536, 45.361270864825656, 54.11924737458028, 42.04767734683065, 39.646597428431264, 36.260682913488, 25.74282409513802, 10.460657687706373, 2.7264812123209197, 2.797737464080029, -3.4220463554763967, -10.575793811287639, -11.93579451991917, -12.870636103097553, -25.26334947655259, -29.80981369960341, -23.30945260711904, -8.756469955086857, 3.1765514384480724, 29.358427556595558, 59.09756742629625, 64.82305247491013, 61.65886576422599, 44.92230684789973, 28.32229446530812, 9.62349117014935, -5.026163672217194, -15.099519370276653, -11.670435489738253, -14.40941180213008, -38.148603011544594, -49.64142771578176, -44.559652796457414, -31.92934927056652, -18.14712566494677, -13.13669737633954, -18.57805180098535, -24.892243701588995, -28.375754914952267, -28.264085041561344, -31.348370776578605, -31.16687337684965, -32.653794905352655, -34.08985698132597, -42.26530496231554, -45.32729725180515, -41.45832877759668, -37.287712750367724, -31.960104765977103, -22.494246959718645, -17.331718570145007, -11.163315363427802, -12.530826421500628, -5.617178828998777, -2.5179925171591675, -0.07793360095926882, -7.463518115580641, -11.318669311737345, -18.083671882478725, -20.611378491969855, -16.52687628128006, -16.02814466663607, -16.035450650584778, -10.342978745830756, -5.759160415254115, 1.836828868970656 ]
000002.SZ
[ 7.350662917649477, 7.390248956810521, 7.369486977447954, 7.390248956810521, 7.40685316083537, 7.383376102212449, 7.3624694300857225, 7.375683756589294, 7.406104353290005, 7.470642851645096, 7.440704775045842, 7.433442578918507 ]
[ "2015-03-17", "2015-03-18", "2015-03-19", "2015-03-20", "2015-03-23", "2015-03-24", "2015-03-25", "2015-03-26", "2015-03-27", "2015-03-30", "2015-03-31", "2015-04-01" ]
[ "2015-02-17", "2015-02-25", "2015-02-26", "2015-02-27", "2015-03-02", "2015-03-03", "2015-03-04", "2015-03-05", "2015-03-06", "2015-03-09", "2015-03-10", "2015-03-11", "2015-03-12", "2015-03-13", "2015-03-16", "2015-03-17", "2015-03-18", "2015-03-19", "2015-03-20", "2015-03-23", "2015-03-24", "2015-03-25", "2015-03-26", "2015-03-27", "2015-03-30", "2015-03-31", "2015-04-01", "2015-04-02", "2015-04-03", "2015-04-07", "2015-04-08", "2015-04-09", "2015-04-10", "2015-04-13", "2015-04-14", "2015-04-15", "2015-04-16", "2015-04-17", "2015-04-20", "2015-04-21", "2015-04-22", "2015-04-23", "2015-04-24", "2015-04-27", "2015-04-28", "2015-04-29", "2015-04-30", "2015-05-04", "2015-05-05", "2015-05-06", "2015-05-07", "2015-05-08", "2015-05-11", "2015-05-12", "2015-05-13", "2015-05-14", "2015-05-15", "2015-05-18", "2015-05-19", "2015-05-20", "2015-05-21", "2015-05-22", "2015-05-25", "2015-05-26", "2015-05-27", "2015-05-28", "2015-05-29", "2015-06-01", "2015-06-02", "2015-06-03", "2015-06-04", "2015-06-05", "2015-06-08", "2015-06-09", "2015-06-10", "2015-06-11", "2015-06-12", "2015-06-15", "2015-06-16", "2015-06-17", "2015-06-18", "2015-06-19", "2015-06-23", "2015-06-24", "2015-06-25", "2015-06-26", "2015-06-29", "2015-06-30", "2015-07-01", "2015-07-02", "2015-07-03", "2015-07-06", "2015-07-07", "2015-07-08", "2015-07-09", "2015-07-10", "2015-07-13", "2015-07-14", "2015-07-15", "2015-07-16", "2015-07-17", "2015-07-20", "2015-07-21", "2015-07-22", "2015-07-23", "2015-07-24", "2015-07-27", "2015-07-28", "2015-07-29", "2015-07-30", "2015-07-31", "2015-08-03", "2015-08-04", "2015-08-05", "2015-08-06", "2015-08-07", "2015-08-10", "2015-08-11", "2015-08-12", "2015-08-13", "2015-08-14", "2015-08-17", "2015-08-18", "2015-08-19", "2015-08-20", "2015-08-21", "2015-08-24", "2015-08-25" ]
[ 7.361686625785668, 7.332284441054738, 7.367931779784976, 7.360119240048182, 7.361686625785668, 7.316023920182958, 7.317661908912952, 7.291126368561231, 7.2944820492371365, 7.317661908912952, 7.301159884055695, 7.293644218150492, 7.317661908912952, 7.318479931406218, 7.339516266606651, 7.350662917649477, 7.390248956810521, 7.369486977447954, 7.390248956810521, 7.40685316083537, 7.383376102212449, 7.3624694300857225, 7.375683756589294, 7.406104353290005, 7.470642851645096, 7.440704775045842, 7.433442578918507, 7.423922172734648, 7.413567074491595, 7.433442578918507, 7.440704775045842, 7.498345454816904, 7.476245118648644, 7.479730657246492, 7.462180189020793, 7.4464768085803925, 7.474847505709609, 7.500392549541291, 7.468533933383335, 7.487356366603753, 7.514606008749987, 7.506508809595919, 7.483204089051503, 7.502435462228437, 7.467125436752941, 7.470642851645096, 7.495609497158037, 7.4921789620612484, 7.437080269404262, 7.421712274880961, 7.425392808944192, 7.439256560606906, 7.45863282804117, 7.447914611696913, 7.502435462228437, 7.4949243087424895, 7.465009079620516, 7.442150895192336, 7.465009079620516, 7.457210364223502, 7.464302592532993, 7.488046702386929, 7.523970603980051, 7.572697359132627, 7.5489554778633305, 7.478337910649377, 7.478337910649377, 7.514606008749987, 7.509215149213817, 7.525965959638632, 7.521971258915656, 7.559933943871461, 7.592164242282332, 7.56569767972304, 7.556717472747063, 7.543747122167989, 7.5541368470840915, 7.5192992682804425, 7.480426332016986, 7.49423870614986, 7.4664205009871685, 7.420974515769457, 7.4727473885652, 7.480426332016986, 7.467829933050962, 7.41207899105717, 7.43125358404633, 7.4901149666688225, 7.471344875158406, 7.468533933383335, 7.431983801277826, 7.514606008749987, 7.491491418236704, 7.399339977667717, 7.4921789620612484, 7.520636156039528, 7.529282712264625, 7.4921789620612484, 7.5031155251116495, 7.502435462228437, 7.527293970318298, 7.545703442476953, 7.522538675021318, 7.5355480856871715, 7.566360961765257, 7.582717256509779, 7.500942556509696, 7.530091024756538, 7.528722120616772, 7.492455964923283, 7.499533135140169, 7.529406833776791, 7.541651852709573, 7.518394979310752, 7.510753438017329, 7.528722120616772, 7.56040660974752, 7.593046582787822, 7.551073198198122, 7.5477186423998965, 7.5524119179813125, 7.53962140044283, 7.5023499942061305, 7.52184924132901, 7.506560570792628, 7.4803086147603315, 7.42715954078546, 7.412649949364018 ]
[ 7.35802554228307, 7.348549284807974, 7.3540880125694486, 7.353561839502023, 7.363251579806944, 7.346166133240489, 7.332015578989235, 7.308344229042561, 7.3011598840556955, 7.301159884055695, 7.304482141808982, 7.304205721254953, 7.304205721254953, 7.3099948573244165, 7.325270645764313, 7.336308591354464, 7.360380631068617, 7.370263680723927, 7.383376081495813, 7.388979780611109, 7.3935413739893, 7.384397304404472, 7.373880333773002, 7.381586511100968, 7.418264812796962, 7.439498065581512, 7.448393420374017, 7.4327134462425, 7.423676876191157, 7.423676876191157, 7.4293038063772086, 7.4579218394435, 7.472046368262878, 7.484820900552956, 7.4727473885652, 7.462888157486903, 7.461235463492712, 7.474147956601729, 7.481353108618928, 7.485513044389097, 7.490344534797002, 7.502888888867309, 7.501528028513032, 7.497434318879368, 7.484359223766112, 7.480194475391451, 7.477873211547245, 7.486204672109, 7.475313593758749, 7.450784069651212, 7.428083271895292, 7.428815787171494, 7.4411870670475535, 7.448632748472299, 7.469940372946011, 7.482047618457415, 7.487586531487039, 7.467595156093419, 7.457447591703776, 7.454835066194594, 7.462180208167543, 7.469940372946011, 7.492408019751448, 7.528841099340948, 7.548738997194499, 7.5341274660301965, 7.502435462228438, 7.49057401301426, 7.500846903227408, 7.516620100846848, 7.519076270744482, 7.536102659829792, 7.558434214861988, 7.572697376276071, 7.5716399583990315, 7.555427992368948, 7.551549509538407, 7.5391674714971675, 7.518407015813647, 7.498117771737615, 7.480426332016986, 7.460999152175364, 7.453645298059006, 7.458395900817603, 7.473681324819426, 7.453883372679435, 7.437322320101343, 7.445036915731278, 7.464538124589754, 7.4767105747641125, 7.457447591703776, 7.4722801215769685, 7.479962602614522, 7.469706110009828, 7.4619441008737, 7.472046387221652, 7.51415786514463, 7.51415786514463, 7.508313849571206, 7.499255816691006, 7.5110153333648, 7.525301283370333, 7.531895355810995, 7.534641656127479, 7.541651870393592, 7.5617328664154835, 7.550626577239847, 7.538491593340607, 7.520008460456144, 7.517240938242816, 7.507027307925437, 7.507260603977308, 7.52368663995268, 7.5298630131057, 7.523686621948093, 7.519317297619603, 7.5335051894059735, 7.561069957951079, 7.568337910231997, 7.5641597895022405, 7.550403200702044, 7.546597934191494, 7.531685759435946, 7.5213893546597825, 7.510288418927934, 7.503053016870204, 7.471885983136494, 7.440464637546895 ]
[ 7.349078118420575, 7.348919496412973, 7.354929322562118, 7.354771626047185, 7.356819679745216, 7.347808475934289, 7.344945875968878, 7.329700455042653, 7.316515591934475, 7.307462777152666, 7.3044821462924325, 7.299661262901856, 7.304979537707385, 7.309774924963433, 7.3142190083021195, 7.324187230822119, 7.343670972804509, 7.35398279583536, 7.3682430002494215, 7.381688850877345, 7.3881158024625515, 7.382609524942254, 7.383835769150352, 7.387047522670267, 7.400395200723435, 7.411930042729505, 7.425833530744138, 7.435190319522847, 7.43664444223676, 7.429059810711482, 7.429059810711482, 7.442439880156348, 7.452930745526336, 7.465997255098672, 7.471625523867363, 7.4727473885652, 7.4679707613506165, 7.472887537461981, 7.470642874427576, 7.475686319183739, 7.4892881965728915, 7.495609508268398, 7.492178973209789, 7.498891782460328, 7.494924330978441, 7.48611248146668, 7.483897329988275, 7.485697512756847, 7.4727473885652, 7.463878472045323, 7.454930193464865, 7.4434506586720826, 7.436499143938794, 7.438676687069587, 7.455072850050191, 7.46895605016772, 7.474007988036702, 7.470783307169895, 7.4741479603855225, 7.465009056709321, 7.458774980489898, 7.463454171603139, 7.480008985232988, 7.502163307526344, 7.520368921430992, 7.523038080919475, 7.521170421938935, 7.5192992682804425, 7.506237750376757, 7.501482629682226, 7.510160645844872, 7.526497375562705, 7.54231006510205, 7.553490633028722, 7.559548521481612, 7.563780112877132, 7.5626278219181815, 7.548045975589046, 7.531267496244011, 7.518764012339781, 7.503387398773244, 7.476803639994924, 7.467266398582877, 7.467266398582877, 7.4618968765550315, 7.451213775190536, 7.453216632449155, 7.4567832244398895, 7.454930181893223, 7.455072850050191, 7.458917089682984, 7.475686319183739, 7.475965763613679, 7.462038554310833, 7.466843533510562, 7.484590101908427, 7.487632558107274, 7.487770636456441, 7.50759221353629, 7.509620474655809, 7.510970366866475, 7.514337146687415, 7.520348988951372, 7.52680828421626, 7.5396106833526515, 7.550805848842902, 7.5420574701151315, 7.543543246719838, 7.542192625224438, 7.527488486515248, 7.510474452513627, 7.5161780255037876, 7.518533413874726, 7.516455413661395, 7.520054529430623, 7.525841259364697, 7.532140922009654, 7.542733094863493, 7.549196027193217, 7.556417242775299, 7.561069964888656, 7.556950080894701, 7.538808074402505, 7.532959707914788, 7.524741609367754, 7.510334930569004, 7.488185473508925, 7.470628544144417 ]
[ 7.370690621013018, 7.368165219988916, 7.3653213755385005, 7.360746498713576, 7.357095067819116, 7.35323284122114, 7.35014812723528, 7.3457418706877355, 7.3410363543247295, 7.338394766539211, 7.334620417596915, 7.331114400022672, 7.329174769708699, 7.3294578661374805, 7.330710617365904, 7.3315583671507865, 7.334499720904134, 7.336107761462131, 7.33763300601456, 7.3405165862675155, 7.341635736485992, 7.34315258239515, 7.343551370087935, 7.345940762340575, 7.351770757024019, 7.35815652450661, 7.364033133032941, 7.370612999429566, 7.3764556531097245, 7.382226009607069, 7.389106770741957, 7.399377651929973, 7.407264720594604, 7.4152385302391295, 7.421269666780224, 7.425943689785461, 7.430193871444734, 7.436753422729253, 7.44063241998287, 7.444676622230794, 7.451249568231864, 7.458312954376374, 7.463524899890775, 7.46828756965773, 7.468111578385538, 7.469588942754515, 7.472677315276544, 7.4760356068564455, 7.477152534857894, 7.476594228213638, 7.475860976853832, 7.472922577300024, 7.4720463834298965, 7.470467297217048, 7.472502100620664, 7.474917432767413, 7.474427837808944, 7.471520298367347, 7.471344875158406, 7.469834963316042, 7.467266392867994, 7.466314697727473, 7.46842834209085, 7.472186622069074, 7.476419692912937, 7.476803631503966, 7.475930833080955, 7.477082766754642, 7.480669684159576, 7.48583586133893, 7.490596951426326, 7.496670573408944, 7.50352330237944, 7.509417829731402, 7.512183709456552, 7.514639597799551, 7.519065124988616, 7.522771492909927, 7.523504459253207, 7.525268040653405, 7.525367773577592, 7.522238090065538, 7.519733956940844, 7.515076318973092, 7.511037813120675, 7.507930542868544, 7.505695449915532, 7.5044741989182855, 7.502605515795721, 7.499744771839098, 7.495335489240629, 7.49296903122583, 7.487667082281748, 7.479347855140968, 7.475965763613679, 7.474742607371764, 7.473412912440538, 7.4720113214079165, 7.473167776344163, 7.473587973274326, 7.476698938170635, 7.482961352955647, 7.485484812272534, 7.488300012060539, 7.493359717336738, 7.5018999803321345, 7.505256925262731, 7.507263557125353, 7.510108093336012, 7.511268647883596, 7.514491266042667, 7.515236618730686, 7.517745105347361, 7.52334509584099, 7.52425332135917, 7.524657711107074, 7.526244444604099, 7.5313601228410505, 7.533745181785961, 7.535987475551263, 7.537247475970217, 7.536941675482302, 7.535956167277164, 7.535275941417047, 7.532277440032153, 7.527145539223992, 7.523675161962853, 7.518083542805554 ]
[ 7.379742433490339, 7.375040048810388, 7.373132242530823, 7.371324204019341, 7.370418957407918, 7.368165216833791, 7.365880391326544, 7.361007735380412, 7.356872144718344, 7.357003280220734, 7.356137467517917, 7.35319335141974, 7.349606659659095, 7.345131669270742, 7.3419153341157, 7.340449937197237, 7.340823150241764, 7.340449935034709, 7.340503259403719, 7.341782202753963, 7.342021821695219, 7.341968578243287, 7.3426339231177895, 7.345794909318427, 7.351243359734436, 7.354929320430675, 7.358366064209056, 7.361295012783443, 7.363095192453375, 7.365906377004845, 7.368631917004257, 7.374421691743548, 7.378203094978995, 7.38235386024793, 7.385799719087819, 7.390122126056568, 7.395385429734802, 7.402351995540564, 7.408025097752479, 7.413641415542462, 7.420703871654091, 7.4276434911597, 7.43300517296893, 7.438990820116161, 7.443089779435701, 7.4469563040760685, 7.450449716411071, 7.454454489749999, 7.455952154778972, 7.456427135196972, 7.45775588216333, 7.460171570723231, 7.462817387017815, 7.464161235200855, 7.465244430084724, 7.467054980777122, 7.468088112635964, 7.468674643558879, 7.470338518721724, 7.471110927768987, 7.47188274066096, 7.471531990636371, 7.473167772556659, 7.47643133086873, 7.4794058640246845, 7.480449499683049, 7.480565391996172, 7.481051993849252, 7.482417844711574, 7.4837356264938695, 7.483989734430584, 7.48585891430292, 7.489678699724217, 7.491881091875828, 7.494924329125445, 7.497388733813758, 7.499392286606721, 7.500301666927752, 7.501686882424924, 7.503998864592515, 7.5052885301105094, 7.5047230919367935, 7.5051754680505, 7.506215157875554, 7.505085009931515, 7.502458138443943, 7.501391833201183, 7.502934203681566, 7.503138162019425, 7.503500653979579, 7.502480812306204, 7.503364736270609, 7.502276719838627, 7.496567943292735, 7.494627281263463, 7.496043194163268, 7.49775331736496, 7.497001223062729, 7.496796009067555, 7.495997551190594, 7.496180112433605, 7.495677990185094, 7.493205945340743, 7.492140959680858, 7.492485451641312, 7.493878802371552, 7.492043057692515, 7.492414655307093, 7.494043041461445, 7.49398365631051, 7.4950747829297155, 7.498613501447491, 7.500927900581639, 7.502190881368838, 7.503602439150774, 7.507358639804893, 7.511608309917569, 7.515139078027496, 7.5177834664787815, 7.520394859795192, 7.524292274848633, 7.525128149561901, 7.525479974820799, 7.529302141619322, 7.529767287824922, 7.528460903530019, 7.525216931393291, 7.522748409453685 ]
[ 7.3275555361065665, 7.330589457648608, 7.334311954587874, 7.3378602654989225, 7.341196226211193, 7.342926537698843, 7.345025509125533, 7.346311938582167, 7.3472922264884275, 7.347993734974546, 7.348734416321301, 7.34824509885955, 7.3493027823672925, 7.349672707676027, 7.350280144195754, 7.351520283259328, 7.35394334523995, 7.3557042788273925, 7.357291715469475, 7.35957006882526, 7.361621378187219, 7.363003963482482, 7.3645668504532456, 7.367581523058157, 7.371492229172237, 7.374125269760713, 7.375786709513525, 7.377008488191508, 7.376429936995004, 7.374898374967608, 7.374202605615006, 7.3747309180726495, 7.375670882944535, 7.376854238721121, 7.378138908935124, 7.379203933467493, 7.380741724995188, 7.381893518725173, 7.382775663657123, 7.385723279093379, 7.388941681663074, 7.391111114247183, 7.392175078473333, 7.393162033247038, 7.3937815449606905, 7.395120401721463, 7.397137929680143, 7.399075963158565, 7.399892838595622, 7.4007467025874485, 7.401562214933854, 7.402815552111787, 7.404530077617518, 7.406728374223562, 7.409867546476354, 7.412562848531216, 7.414731200142809, 7.416425434394383, 7.4181538085563865, 7.419891514521187, 7.421589328892754, 7.424155179559027, 7.426812296679325, 7.430498509126414, 7.433697655718324, 7.436305345643635, 7.4388820900563335, 7.44247600619309, 7.445913096868665, 7.449302545133785, 7.452847357072072, 7.4571747723606565, 7.461743368707079, 7.465785587852468, 7.469342869256017, 7.472490414003885, 7.475220393526346, 7.47764080078727, 7.47908095398244, 7.480495856904086, 7.481804598631687, 7.482695415569376, 7.484220686648203, 7.485409246801526, 7.485363115862783, 7.484913224375677, 7.484878608737261, 7.485951131128193, 7.486872811418037, 7.487436921937897, 7.487298802167058, 7.487575023567632, 7.487828158809913, 7.486550321619409, 7.4870455338073345, 7.488276742028646, 7.4891962823233245, 7.489058405358038, 7.4896327681182555, 7.489885383074149, 7.49010349898156, 7.490780503976989, 7.491443877714379, 7.492011034219753, 7.493705633898617, 7.495635308044205, 7.495724423530129, 7.496365936716307, 7.497872265463489, 7.4990037984487286, 7.500194696542366, 7.501672962571879, 7.50305393954305, 7.504205043971004, 7.504343999293135, 7.504911390985613, 7.5065131185521965, 7.50905526060869, 7.510487624627342, 7.511983433236884, 7.513446009885942, 7.514305647517612, 7.513945644700275, 7.513068977443906, 7.512351629110923, 7.512383406579998, 7.511579402678226, 7.509957678670337 ]
[ -11.163315363427802, -12.530826421500628, -5.617178828998777, -2.5179925171591675, -0.07793360095926882, -7.463518115580641, -11.318669311737345, -18.083671882478725, -20.611378491969855, -16.52687628128006, -16.02814466663607, -16.035450650584778, -10.342978745830756, -5.759160415254115, 1.836828868970656, 9.029992010397017, 21.39565991870033, 24.031568257958437, 28.874034907077608, 33.99303618269364, 30.598954738684153, 22.606704794564763, 19.024095662729746, 21.969305876189043, 36.512649831346025, 36.86450892762431, 33.25476710234513, 26.8032945453293, 18.690425345666227, 16.37104740416528, 15.091915482595368, 25.828029997936213, 25.533306237037834, 24.104580913284053, 17.26396469892842, 7.822638771331313, 6.985230077745015, 11.096457302626575, 5.006947420052029, 4.319568763297667, 9.090132505273331, 8.827631087317855, 1.942008945816525, 1.018576436984418, -8.55396349008042, -14.213608507063554, -12.213191201150963, -11.94076858022747, -24.226443030694952, -34.713979450943185, -39.353990685032585, -37.792789211969804, -31.081534519994364, -28.03280629683755, -12.740262510743314, -4.552026336640431, -6.271299220009126, -12.364944787747731, -10.781088578519757, -11.210472290812685, -9.548896415061026, -2.865229284642311, 9.612372387813203, 28.507615970708912, 32.74446481171053, 16.79587013778167, 5.5169726507619075, 6.084208032007076, 4.433237867889261, 6.661569700197738, 6.31092500184873, 14.419465163052841, 26.270548338517656, 25.150912579616943, 20.309179505444988, 12.397822999935883, 8.614253464248563, -3.2618779801399995, -20.209741444339258, -27.284541214696247, -37.180191465419576, -51.85990401783734, -47.40559090699022, -40.68341353003413, -37.363160695436434, -45.54884405149319, -44.20428032193955, -27.886018442904504, -20.285022919807297, -14.880568757380594, -18.49862388535419, -0.9445749974440503, 5.041542391761162, -11.340880400200305, -0.41494614419765696, 13.364404969802024, 23.615722705699, 20.363409650463108, 19.944583827269305, 18.602943186793894, 22.690865433592773, 28.499601622023153, 25.079700317558093, 24.619668458425117, 30.374848819845603, 36.238670921482004, 18.03115102722075, 12.16433622166469, 7.1549042165632954, -5.204211430643504, -11.424846235144145, -8.077841886407512, -2.9577624174297554, -5.446714987889116, -8.82061066202106, -6.53352022183617, 2.612783942645546, 16.060891855174624, 12.919623259144537, 9.113064212050574, 7.020293244337829, 1.8660347799714074, -10.634515540075526, -13.721307426870489, -18.848019336531642, -27.3816217602201, -43.23420860294525, -54.12325130720817 ]
000002.SZ
[ 7.431698114725659, 7.426401144789889, 7.456298737144662, 7.47236918406564, 7.503052998490258, 7.5023499942061305, 7.457770384644487, 7.463635527039572, 7.469466413003029, 7.453348870976564, 7.448165588149846, 7.42715954078546 ]
[ "2015-08-26", "2015-08-27", "2015-08-28", "2015-08-31", "2015-09-01", "2015-09-02", "2015-09-07", "2015-09-08", "2015-09-09", "2015-09-10", "2015-09-11", "2015-09-14" ]
[ "2015-07-14", "2015-07-15", "2015-07-16", "2015-07-17", "2015-07-20", "2015-07-21", "2015-07-22", "2015-07-23", "2015-07-24", "2015-07-27", "2015-07-28", "2015-07-29", "2015-07-30", "2015-07-31", "2015-08-03", "2015-08-04", "2015-08-05", "2015-08-06", "2015-08-07", "2015-08-10", "2015-08-11", "2015-08-12", "2015-08-13", "2015-08-14", "2015-08-17", "2015-08-18", "2015-08-19", "2015-08-20", "2015-08-21", "2015-08-24", "2015-08-25", "2015-08-26", "2015-08-27", "2015-08-28", "2015-08-31", "2015-09-01", "2015-09-02", "2015-09-07", "2015-09-08", "2015-09-09", "2015-09-10", "2015-09-11", "2015-09-14", "2015-09-15", "2015-09-16", "2015-09-17", "2015-09-18", "2015-09-21", "2015-09-22", "2015-09-23", "2015-09-24", "2015-09-25", "2015-09-28", "2015-09-29", "2015-09-30", "2015-10-08", "2015-10-09", "2015-10-12", "2015-10-13", "2015-10-14", "2015-10-15", "2015-10-16", "2015-10-19", "2015-10-20", "2015-10-21", "2015-10-22", "2015-10-23", "2015-10-26", "2015-10-27", "2015-10-28", "2015-10-29", "2015-10-30", "2015-11-02", "2015-11-03", "2015-11-04", "2015-11-05", "2015-11-06", "2015-11-09", "2015-11-10", "2015-11-11", "2015-11-12", "2015-11-13", "2015-11-16", "2015-11-17", "2015-11-18", "2015-11-19", "2015-11-20", "2015-11-23", "2015-11-24", "2015-11-25", "2015-11-26", "2015-11-27", "2015-11-30", "2015-12-01", "2015-12-02", "2015-12-03", "2015-12-04", "2015-12-07", "2015-12-08", "2015-12-09", "2015-12-10", "2015-12-11", "2015-12-14", "2015-12-15", "2015-12-16", "2015-12-17", "2015-12-18", "2016-07-04", "2016-07-05", "2016-07-06", "2016-07-07", "2016-07-08", "2016-07-11", "2016-07-12", "2016-07-13", "2016-07-14", "2016-07-15", "2016-07-18", "2016-07-19", "2016-07-20", "2016-07-21", "2016-07-22", "2016-07-25", "2016-07-26", "2016-07-27", "2016-07-28", "2016-07-29", "2016-08-01" ]
[ 7.4921789620612484, 7.5031155251116495, 7.502435462228437, 7.527293970318298, 7.545703442476953, 7.522538675021318, 7.5355480856871715, 7.566360961765257, 7.582717256509779, 7.500942556509696, 7.530091024756538, 7.528722120616772, 7.492455964923283, 7.499533135140169, 7.529406833776791, 7.541651852709573, 7.518394979310752, 7.510753438017329, 7.528722120616772, 7.56040660974752, 7.593046582787822, 7.551073198198122, 7.5477186423998965, 7.5524119179813125, 7.53962140044283, 7.5023499942061305, 7.52184924132901, 7.506560570792628, 7.4803086147603315, 7.42715954078546, 7.412649949364018, 7.431698114725659, 7.426401144789889, 7.456298737144662, 7.47236918406564, 7.503052998490258, 7.5023499942061305, 7.457770384644487, 7.463635527039572, 7.469466413003029, 7.453348870976564, 7.448165588149846, 7.42715954078546, 7.414187204577224, 7.445191596595186, 7.420312822109587, 7.421838351496476, 7.426401144789889, 7.432452564825509, 7.424122320692038, 7.41954915384171, 7.404927903270107, 7.4010444337744445, 7.381397405859913, 7.39166199830809, 7.418020125541977, 7.430187564098583, 7.448907720669725, 7.448165588149846, 7.4339597595845, 7.451870639303101, 7.461440142274837, 7.452610028285918, 7.454087168181692, 7.430187564098583, 7.439216947361477, 7.468011890117935, 7.462904248378207, 7.464366214008392, 7.462172434556986, 7.459239869580091, 7.462904248378207, 7.454824862841871, 7.462172434556986, 7.492455964923283, 7.495292801739818, 7.501646550576724, 7.514928798484436, 7.505860028889754, 7.498827651142402, 7.493165901106756, 7.479589432039127, 7.486757921517739, 7.486757921517739, 7.5335051894059735, 7.52184924132901, 7.5211593319899395, 7.512843297453678, 7.52184924132901, 7.525978623893001, 7.52184924132901, 7.505158995883864, 7.56040660974752, 7.655897760539422, 7.751317585152174, 7.800003287042455, 7.791086401620404, 7.7391828266655835, 7.7252122384845725, 7.8206758984013725, 7.820164246548233, 7.838420323632928, 7.847424902356286, 7.896025330464445, 7.852888012568387, 7.948243240407285, 8.043512473960341, 7.9382883857646505, 7.832877339622465, 7.833382529602971, 7.78262070938299, 7.77889432339517, 7.752960966587087, 7.744716875196345, 7.75569393401659, 7.735847646038897, 7.731942476265369, 7.705893446932747, 7.68736369356415, 7.685608798638547, 7.682089696607289, 7.70359590673262, 7.721265231482264, 7.72577483964043, 7.705319545309848, 7.733617981934982, 7.730123607644418, 7.7318723430514895 ]
[ 7.51415786514463, 7.508313849571206, 7.499255816691006, 7.5110153333648, 7.525301283370333, 7.531895355810995, 7.534641656127479, 7.541651870393592, 7.5617328664154835, 7.550626577239847, 7.538491593340607, 7.520008460456144, 7.517240938242816, 7.507027307925437, 7.507260603977308, 7.52368663995268, 7.5298630131057, 7.523686621948093, 7.519317297619603, 7.5335051894059735, 7.561069957951079, 7.568337910231997, 7.5641597895022405, 7.550403200702044, 7.546597934191494, 7.531685759435946, 7.5213893546597825, 7.510288418927934, 7.503053016870204, 7.471885983136494, 7.440464637546895, 7.42386881705319, 7.423615249133951, 7.438217731986843, 7.451870677993431, 7.477428831886322, 7.492692647751875, 7.487947680323484, 7.474781730471024, 7.463635507920666, 7.462172453703884, 7.457034821990086, 7.442955298859347, 7.429935573786529, 7.428926996860843, 7.42665398752844, 7.429179241420652, 7.422854119538259, 7.426906806022048, 7.427664858406668, 7.425388955277146, 7.416233249164695, 7.408538950697866, 7.395842841277622, 7.391400129752402, 7.397145762828052, 7.413418882416544, 7.43245258454999, 7.442457670432408, 7.443701306749533, 7.4446950800461815, 7.449154956437758, 7.455316395682921, 7.456053242232672, 7.445687886202989, 7.441212485557951, 7.445935919213358, 7.456789507738847, 7.4650964247365605, 7.463148048227315, 7.461928377556736, 7.461440103952987, 7.458995114936468, 7.45997383185421, 7.469950803201359, 7.4834190165033485, 7.496472492271259, 7.5039895510540315, 7.50749382731632, 7.506560552477038, 7.4992980106550045, 7.490560203745278, 7.486519792324568, 7.484374130162464, 7.502584402273136, 7.514234114619316, 7.52552065076185, 7.518625656746575, 7.518625656746575, 7.520238747974425, 7.52322759769656, 7.517702718122102, 7.5294068158749, 7.57577126662275, 7.658908896116496, 7.737516641318767, 7.781025406719801, 7.777114977431825, 7.7522309034626105, 7.762584280428857, 7.78968042049683, 7.82645625056022, 7.835400701668884, 7.860945300821351, 7.865683480786075, 7.899813203836751, 7.951240383583267, 7.977818059011625, 7.9419198038755825, 7.869425438085647, 7.816575401883269, 7.798609809539002, 7.77157875044723, 7.758963697446055, 7.751134801270846, 7.7454524426727405, 7.741215539867888, 7.724649320630471, 7.708567248322265, 7.692997506645024, 7.685023133305432, 7.690475912720816, 7.702445161615331, 7.716924374965823, 7.717491642098625, 7.7216418024941165, 7.723099502083854, 7.731872328430753 ]
[ 7.487770636456441, 7.50759221353629, 7.509620474655809, 7.510970366866475, 7.514337146687415, 7.520348988951372, 7.52680828421626, 7.5396106833526515, 7.550805848842902, 7.5420574701151315, 7.543543246719838, 7.542192625224438, 7.527488486515248, 7.510474452513627, 7.5161780255037876, 7.518533413874726, 7.516455413661395, 7.520054529430623, 7.525841259364697, 7.532140922009654, 7.542733094863493, 7.549196027193217, 7.556417242775299, 7.561069964888656, 7.556950080894701, 7.538808074402505, 7.532959707914788, 7.524741609367754, 7.510334930569004, 7.488185473508925, 7.470628544144417, 7.452314349895034, 7.4359156520428, 7.430943142411343, 7.440115452929071, 7.45835844930245, 7.472514104511875, 7.478581729103446, 7.480020992450816, 7.479445533407194, 7.4694664244076785, 7.458505414331028, 7.452462205818807, 7.442656739805715, 7.437717720206828, 7.431094180109592, 7.425793942120093, 7.425642101699888, 7.429280125389054, 7.425034473590444, 7.424882505875034, 7.42153344370611, 7.416488719658617, 7.40632227586836, 7.399798492453557, 7.399486776645691, 7.404617782534246, 7.414340830332448, 7.42761435002565, 7.435915663836575, 7.442656751520255, 7.448907709028183, 7.449649267938601, 7.450834633512349, 7.4500939417972445, 7.447571496988134, 7.448907697386642, 7.450982696749285, 7.453053387810321, 7.459386716657478, 7.4633430567947165, 7.462318840171618, 7.460707232812814, 7.460267254484032, 7.466409427547741, 7.473672678562051, 7.481458187295965, 7.49344976792075, 7.502068687170363, 7.503334061882048, 7.502912448194594, 7.498545318126133, 7.4928819871116294, 7.489041025295593, 7.4961423191784915, 7.501927987411222, 7.5101953891552915, 7.515345377280329, 7.522262947761887, 7.520745179472046, 7.520745179472046, 7.517564208358722, 7.527214131633088, 7.555350714029957, 7.603270313960842, 7.660711228641178, 7.715826746199928, 7.748792462164877, 7.761788874713184, 7.775903209502329, 7.780066996522399, 7.789821099319238, 7.811322821261162, 7.844931753332179, 7.851301829284596, 7.877447750110944, 7.920301314799149, 7.937833540877956, 7.92602615870326, 7.922428868782804, 7.890602661699495, 7.834896522563688, 7.796655664853176, 7.779000995254764, 7.763090099169427, 7.753726940356054, 7.744275283526082, 7.734956376876788, 7.723635295809377, 7.709558557797183, 7.698753853180245, 7.692958751189583, 7.696092277557763, 7.703825911972251, 7.707727677000318, 7.717983008512461, 7.723268753782032, 7.725394936473429 ]
[ 7.4720113214079165, 7.473167776344163, 7.473587973274326, 7.476698938170635, 7.482961352955647, 7.485484812272534, 7.488300012060539, 7.493359717336738, 7.5018999803321345, 7.505256925262731, 7.507263557125353, 7.510108093336012, 7.511268647883596, 7.514491266042667, 7.515236618730686, 7.517745105347361, 7.52334509584099, 7.52425332135917, 7.524657711107074, 7.526244444604099, 7.5313601228410505, 7.533745181785961, 7.535987475551263, 7.537247475970217, 7.536941675482302, 7.535956167277164, 7.535275941417047, 7.532277440032153, 7.527145539223992, 7.523675161962853, 7.518083542805554, 7.513399854647051, 7.510265165033303, 7.50816989956958, 7.50533430846603, 7.50336918925222, 7.502560966697251, 7.499956156341702, 7.496708255145448, 7.492065243269774, 7.4848274902469525, 7.479589434861572, 7.473491743019175, 7.466482323530699, 7.461623245509847, 7.457512998293815, 7.452425240987151, 7.448351161271993, 7.445935924078437, 7.445787102897061, 7.446121917226421, 7.444819229375101, 7.443589423483047, 7.439928330343315, 7.435915649094356, 7.431547185991763, 7.427803775998856, 7.427349076713262, 7.426552852152066, 7.424730529969966, 7.424654525900714, 7.425338339756247, 7.426628712083123, 7.42863686168582, 7.427879544070072, 7.428826100024908, 7.431169705217284, 7.433018029100894, 7.434637218432738, 7.436554260892393, 7.438542593863575, 7.441424278749117, 7.444074075780068, 7.448017092618714, 7.453016456419361, 7.456887641623368, 7.460487279353553, 7.463854777726713, 7.466773848618208, 7.4700113326321755, 7.472079285839587, 7.472984933923158, 7.474685338014414, 7.47631067783015, 7.481494088743858, 7.485614409132365, 7.48829245472238, 7.490785511082208, 7.4936625984648675, 7.496849682865212, 7.499956153576159, 7.50203350856684, 7.507330559304049, 7.517494948093651, 7.5317995721821775, 7.548826877668503, 7.564710534376164, 7.576598624492927, 7.58795980101368, 7.605175676332214, 7.622318505166876, 7.64085758083629, 7.659299670755619, 7.680354959230993, 7.696468801988501, 7.718549685976811, 7.746316057703071, 7.767091634316965, 7.781264867206056, 7.795108844479131, 7.806379802271585, 7.817961199885244, 7.826134101277308, 7.830043627144631, 7.830246301267131, 7.827227259315256, 7.824453895659974, 7.822949503912219, 7.821263938479281, 7.814930502561783, 7.808427252600988, 7.801907494333883, 7.795685901814907, 7.786994775164038, 7.779640726932581, 7.768143419435292, 7.75026847179585, 7.738950388182417 ]
[ 7.497001223062729, 7.496796009067555, 7.495997551190594, 7.496180112433605, 7.495677990185094, 7.493205945340743, 7.492140959680858, 7.492485451641312, 7.493878802371552, 7.492043057692515, 7.492414655307093, 7.494043041461445, 7.49398365631051, 7.4950747829297155, 7.498613501447491, 7.500927900581639, 7.502190881368838, 7.503602439150774, 7.507358639804893, 7.511608309917569, 7.515139078027496, 7.5177834664787815, 7.520394859795192, 7.524292274848633, 7.525128149561901, 7.525479974820799, 7.529302141619322, 7.529767287824922, 7.528460903530019, 7.525216931393291, 7.522748409453685, 7.520492974752931, 7.5180932519675, 7.515785018831436, 7.513353487164853, 7.512704105646734, 7.511589898676818, 7.50796013099734, 7.503919344161053, 7.502889019386335, 7.500355532547562, 7.497697864512656, 7.495599671847595, 7.492858323973116, 7.490061980347834, 7.486043380579871, 7.482869418887053, 7.48009290296316, 7.476875921851963, 7.472248402877393, 7.466239321973877, 7.4612935811187056, 7.456323258284474, 7.450538412197646, 7.445514208962171, 7.442656745662985, 7.439491594345621, 7.437492643126299, 7.436391513963715, 7.436616844884501, 7.437917754921247, 7.438917307167792, 7.439791093863366, 7.439716227882425, 7.438292704351151, 7.436090996352805, 7.43488802001815, 7.435063544594379, 7.435088615613837, 7.434837863355505, 7.435038469011641, 7.435539810110635, 7.436466629257494, 7.438067750779518, 7.439691270657115, 7.442233644128083, 7.444943371084733, 7.447967591149808, 7.450464348483866, 7.452979515934932, 7.455439239224125, 7.457892927117028, 7.460707244317797, 7.464122714825159, 7.468836381391169, 7.472296717861439, 7.475335793628081, 7.477476889688776, 7.479949078647932, 7.483012820078715, 7.485352170700394, 7.486805536816266, 7.490465324072529, 7.49762720525179, 7.509357751608538, 7.52276835723866, 7.53473142435607, 7.544555017951699, 7.55368198626305, 7.566712712893943, 7.579640916345446, 7.593067986715087, 7.606929637889518, 7.622474427494247, 7.635095822747748, 7.651565898195482, 7.6719919014662565, 7.686896008859711, 7.697597517838149, 7.708395578085002, 7.717378214412504, 7.726505712986198, 7.734473288055667, 7.742101258998587, 7.748810780611478, 7.755129743578021, 7.761300474072276, 7.766821760966845, 7.771507124198573, 7.776010188299671, 7.780493064289911, 7.786033244534721, 7.790664798263505, 7.792770949003414, 7.791332225231288, 7.789170252381436, 7.787193126209865, 7.786961686425287 ]
[ 7.489058405358038, 7.4896327681182555, 7.489885383074149, 7.49010349898156, 7.490780503976989, 7.491443877714379, 7.492011034219753, 7.493705633898617, 7.495635308044205, 7.495724423530129, 7.496365936716307, 7.497872265463489, 7.4990037984487286, 7.500194696542366, 7.501672962571879, 7.50305393954305, 7.504205043971004, 7.504343999293135, 7.504911390985613, 7.5065131185521965, 7.50905526060869, 7.510487624627342, 7.511983433236884, 7.513446009885942, 7.514305647517612, 7.513945644700275, 7.513068977443906, 7.512351629110923, 7.512383406579998, 7.511579402678226, 7.509957678670337, 7.508714683540776, 7.507106427836738, 7.506030608907489, 7.504554791065793, 7.503002547022883, 7.501912711087149, 7.500252724233311, 7.498911674773298, 7.497480742827986, 7.496392976098036, 7.495872122702563, 7.494791990517293, 7.493967167537578, 7.494346881933949, 7.493513333942074, 7.4925768142661475, 7.491916756752477, 7.492233425843528, 7.492121994183904, 7.490988068493137, 7.489937359166207, 7.488872117555836, 7.4880951434985015, 7.486113267547561, 7.48492557618519, 7.48540477111426, 7.4846939143497995, 7.483485431271823, 7.481897814274426, 7.481232342592273, 7.480536734111825, 7.479708380699456, 7.478473756652426, 7.4765271956298545, 7.475131067697775, 7.4739741764221606, 7.472175929815424, 7.470096071669703, 7.469442199688216, 7.468230195855821, 7.467101712549691, 7.466470176475694, 7.4658382413118325, 7.465193743029225, 7.464378404796566, 7.464086182348874, 7.46415924596687, 7.463757329034601, 7.462660369938679, 7.460853860751565, 7.459594699673126, 7.458517653715904, 7.457353629993782, 7.457243284101676, 7.457586543736587, 7.45757428621782, 7.457684595593261, 7.458407435240425, 7.460083881665866, 7.461916189422069, 7.463148054922194, 7.465449159331011, 7.469090868163632, 7.474456375304068, 7.480368503571653, 7.4860552931259665, 7.491307081164454, 7.4961423201038615, 7.502947586701432, 7.509951152118891, 7.517402587269619, 7.5253259491008375, 7.534515807662481, 7.5421588399271, 7.552367298356625, 7.564897721858361, 7.5745507394770755, 7.5816459345548886, 7.588820147322545, 7.5949608229270265, 7.60119143861694, 7.606929636232867, 7.6127400562429814, 7.618589953644507, 7.623679393676172, 7.628505467778699, 7.632578078806246, 7.636316439476883, 7.640204270368397, 7.643771843928596, 7.647570036107507, 7.651787979300859, 7.656048512348499, 7.6602509364514795, 7.664814441476202, 7.668908320316399, 7.67308556282379 ]
[ 20.363409650463108, 19.944583827269305, 18.602943186793894, 22.690865433592773, 28.499601622023153, 25.079700317558093, 24.619668458425117, 30.374848819845603, 36.238670921482004, 18.03115102722075, 12.16433622166469, 7.1549042165632954, -5.204211430643504, -11.424846235144145, -8.077841886407512, -2.9577624174297554, -5.446714987889116, -8.82061066202106, -6.53352022183617, 2.612783942645546, 16.060891855174624, 12.919623259144537, 9.113064212050574, 7.020293244337829, 1.8660347799714074, -10.634515540075526, -13.721307426870489, -18.848019336531642, -27.3816217602201, -43.23420860294525, -54.12325130720817, -54.04970604205225, -52.191026972831, -41.546585614154196, -28.78672302706736, -11.888218567987998, -0.41181341191175136, -2.8572507937362914, -2.5072055256392574, -0.4176541764300765, -2.2264090484165138, -3.938649822909902, -8.907681105786338, -13.847873161752538, -9.044740140000513, -10.403242954117289, -9.835461203413573, -7.416983757524534, -3.6230849585229947, -2.2484000975559724, -1.6436269965073649, -3.664051589600703, -4.938288031489435, -8.920135942832488, -8.18863027285802, -1.1065499368403522, 6.659197032499094, 15.89519755588094, 21.302967236569565, 21.05123252607075, 24.212130426943716, 27.501796842870107, 26.570336916302743, 25.258785131522217, 18.18947618414256, 14.99781193167173, 18.761743250652362, 19.162523386869477, 18.854663427861688, 17.26247592342357, 14.746745995476488, 13.21444096982491, 9.746046651298855, 8.639773967267274, 14.257698541928583, 17.581843703214616, 20.067318730959386, 23.47776257672628, 22.030315719191833, 18.051704003756683, 12.979358794369574, 5.668468331843201, 2.042181100525063, -0.7159007432097937, 8.115123429544724, 10.06447802994871, 10.178083875401128, 7.322592225849398, 6.805806227780003, 6.6277815422708315, 4.704308531241566, -1.1510863459880483, 7.91872232166493, 37.236574415334644, 80.06375247956802, 116.73070033057853, 129.78028200599863, 114.19633397468814, 92.77150571863572, 101.61888688108274, 99.62742527764857, 96.73840659383723, 90.28977178701717, 95.08101936183215, 75.70518668905015, 89.36129087483528, 126.05496030040933, 99.17427778035204, 37.53353471358645, -6.7988794518071245, -54.04737509153881, -85.72084812303945, -112.44580207736249, -129.04385713880748, -132.43698839605048, -136.18317662544484, -134.92653308604304, -136.63658659940666, -137.52769600360625, -132.8279895848522, -125.0557063153504, -108.48529056705108, -87.99776630587269, -69.66984831400414, -60.6548985034669, -43.82206424166067, -32.02185926687435, -22.39635585125289 ]
000002.SZ
[ 7.757175599641848, 7.772391472280547, 7.867803302772977, 7.930847332055135, 7.973824506601287, 7.978386558371826, 7.942709867364956, 7.91932535382153, 8.014591656930154, 8.109981629144423, 8.20543689979612, 8.141019286641427 ]
[ "2016-08-02", "2016-08-03", "2016-08-04", "2016-08-05", "2016-08-08", "2016-08-09", "2016-08-10", "2016-08-11", "2016-08-12", "2016-08-15", "2016-08-16", "2016-08-17" ]
[ "2016-07-25", "2016-07-26", "2016-07-27", "2016-07-28", "2016-07-29", "2016-08-01", "2016-08-02", "2016-08-03", "2016-08-04", "2016-08-05", "2016-08-08", "2016-08-09", "2016-08-10", "2016-08-11", "2016-08-12", "2016-08-15", "2016-08-16", "2016-08-17", "2016-08-18", "2016-08-19", "2016-08-22", "2016-08-23", "2016-08-24", "2016-08-25", "2016-08-26", "2016-08-29", "2016-08-30", "2016-08-31", "2016-09-01", "2016-09-02", "2016-09-05", "2016-09-06", "2016-09-07", "2016-09-08", "2016-09-09", "2016-09-12", "2016-09-13", "2016-09-14", "2016-09-19", "2016-09-20", "2016-09-21", "2016-09-22", "2016-09-23", "2016-09-26", "2016-09-27", "2016-09-28", "2016-09-29", "2016-09-30", "2016-10-10", "2016-10-11", "2016-10-12", "2016-10-13", "2016-10-14", "2016-10-17", "2016-10-18", "2016-10-19", "2016-10-20", "2016-10-21", "2016-10-24", "2016-10-25", "2016-10-26", "2016-10-27", "2016-10-28", "2016-10-31", "2016-11-01", "2016-11-02", "2016-11-03", "2016-11-04", "2016-11-07", "2016-11-08", "2016-11-09", "2016-11-10", "2016-11-11", "2016-11-14", "2016-11-15", "2016-11-16", "2016-11-17", "2016-11-18", "2016-11-21", "2016-11-22", "2016-11-23", "2016-11-24", "2016-11-25", "2016-11-28", "2016-11-29", "2016-11-30", "2016-12-01", "2016-12-02", "2016-12-05", "2016-12-06", "2016-12-07", "2016-12-08", "2016-12-09", "2016-12-12", "2016-12-13", "2016-12-14", "2016-12-15", "2016-12-16", "2016-12-19", "2016-12-20", "2016-12-21", "2016-12-22", "2016-12-23", "2016-12-26", "2016-12-27", "2016-12-28", "2016-12-29", "2016-12-30", "2017-01-03", "2017-01-04", "2017-01-05", "2017-01-06", "2017-01-09", "2017-01-10", "2017-01-11", "2017-01-13", "2017-01-16", "2017-01-17", "2017-01-18", "2017-01-19", "2017-01-20", "2017-01-23", "2017-01-24", "2017-01-25", "2017-01-26", "2017-02-03", "2017-02-06", "2017-02-07" ]
[ 7.721265231482264, 7.72577483964043, 7.705319545309848, 7.733617981934982, 7.730123607644418, 7.7318723430514895, 7.757175599641848, 7.772391472280547, 7.867803302772977, 7.930847332055135, 7.973824506601287, 7.978386558371826, 7.942709867364956, 7.91932535382153, 8.014591656930154, 8.109981629144423, 8.20543689979612, 8.141019286641427, 8.130519493614294, 8.091048548040458, 8.09551192932092, 8.09551192932092, 8.06634576881716, 8.04740979391771, 8.019408826231754, 8.020282175577847, 8.00930993463977, 8.104780595306115, 8.04315265682169, 8.057132954385736, 8.04315265682169, 8.038020034251371, 8.035873650055523, 8.050802483702366, 8.031567011129734, 8.045709106837101, 8.049107593571687, 8.049107593571687, 8.051225789634245, 8.050802483702366, 8.092267794207485, 8.184545551691318, 8.126602528213779, 8.09470189693024, 8.11316889484045, 8.13908317761456, 8.146420540135802, 8.153322390717937, 8.145650699761891, 8.155612491050546, 8.169619901474642, 8.177483632316699, 8.178602003402348, 8.146805223708471, 8.146805223708471, 8.140245304457364, 8.144494870381871, 8.117534841408357, 8.117138729327625, 8.107984424554012, 8.114361482865773, 8.098341917026543, 8.097534174701687, 8.104379367517732, 8.1386955114206, 8.10357648915765, 8.102370931389489, 8.091048548040458, 8.073407052519215, 8.075887411374046, 8.158277624870708, 8.168115004624182, 8.146420540135802, 8.135199677588163, 8.182320862260255, 8.172622918025478, 8.184545551691318, 8.210862849141243, 8.199251699081014, 8.195595387877903, 8.192660671843239, 8.181949603696744, 8.191925658988941, 8.161314844395628, 8.152940206518233, 8.183804547632116, 8.18343381166897, 8.163964843991296, 8.127387137851368, 8.122670159842642, 8.11316889484045, 8.09713005873956, 8.099955477319645, 8.035443826301892, 8.026808193996123, 7.9928468398421835, 7.99463976502968, 8.000444628291016, 7.937981726169009, 7.900806328145033, 7.9081575005675555, 7.914485073281116, 7.8993295717347305, 7.91642400509403, 7.953033736642835, 7.942709867364956, 7.925582909799737, 7.911569626629232, 7.920290626666546, 7.926062633931799, 7.9298922365379045, 7.915939633597968, 7.916908142087928, 7.913028430730678, 7.904243586537159, 7.971077258994391, 7.933231123410412, 7.923661672394261, 7.929414310483823, 7.913999761482524, 7.917875749894221, 7.920772895750801, 7.918359184724422, 7.914485073281116, 7.917875749894221, 7.917875749894221, 7.91932535382153, 7.915939633597968 ]
[ 7.702445161615331, 7.716924374965823, 7.717491642098625, 7.7216418024941165, 7.723099502083854, 7.731872328430753, 7.739800463612601, 7.753952548226753, 7.800334447213327, 7.85912315125669, 7.925102931318466, 7.9612476581816045, 7.9650988529950375, 7.947102713291983, 7.959703029403152, 8.017659803027202, 8.11303628723605, 8.152940206518233, 8.1595442494859, 8.121092866524055, 8.105849679296847, 8.094026347992058, 8.085884085628212, 8.069951873252279, 8.04457371716255, 8.029118339447992, 8.01634602792076, 8.045709106837101, 8.053198724269702, 8.068705074582196, 8.047834506149416, 8.046134541832211, 8.039020112233807, 8.041587135176124, 8.039448401888748, 8.042725929635186, 8.042156705232735, 8.047976047476503, 8.049814157571426, 8.050379041037491, 8.064955324307695, 8.110779393444115, 8.135199677588163, 8.135977592864744, 8.111576541826242, 8.115817201457181, 8.132992318405563, 8.146292269726187, 8.148470497243986, 8.151537594239763, 8.157009393882712, 8.167612878106171, 8.175243159029005, 8.167738433374936, 8.157516881213885, 8.144623361860734, 8.143852155536049, 8.13416153127254, 8.12647169021513, 8.114229053273858, 8.113168884854849, 8.106917611519265, 8.103442603321295, 8.10008982069928, 8.113699109558981, 8.115684944596955, 8.115023437658767, 8.099014557846532, 8.089013120877855, 8.080144790668058, 8.103308709641672, 8.134940234702714, 8.157643710427926, 8.150005226439141, 8.154849706853483, 8.163586706367253, 8.179843160312817, 8.189471670027373, 8.198277985501253, 8.201924519274543, 8.195839554632762, 8.190085732066933, 8.188857230683926, 8.178477804814202, 8.168867740861012, 8.166104965049648, 8.173497085365705, 8.1771105732038, 8.158531074356192, 8.13817837953541, 8.121092866524055, 8.111045190189635, 8.103442613404495, 8.077949703356788, 8.05460557941159, 8.01853469152633, 8.004887116767875, 7.995982338464729, 7.978083084230581, 7.947259253990665, 7.915778124281748, 7.90783191938858, 7.907343354911824, 7.910108703542793, 7.923180782726933, 7.9375076754164, 7.94050618080042, 7.926701920361989, 7.919164402573488, 7.9193253659431155, 7.925422950600919, 7.923982141100674, 7.920933600440849, 7.915293427591967, 7.911407409914383, 7.929892224543732, 7.936558911120191, 7.942867085341681, 7.9287767682580075, 7.922378793747519, 7.920451396764013, 7.917553317977033, 7.919003413290482, 7.917875737755051, 7.91690815423885, 7.916746801284624, 7.918359184724422, 7.917714540860356 ]
[ 7.696092277557763, 7.703825911972251, 7.707727677000318, 7.717983008512461, 7.723268753782032, 7.725394936473429, 7.731756873504388, 7.745178874594504, 7.773174143445392, 7.814876491010854, 7.864034144851473, 7.90757137074268, 7.939497156435802, 7.949291924502357, 7.966297401547276, 7.99526651163343, 8.044176014794413, 8.083045883638201, 8.122197224110538, 8.136366311980641, 8.133564100688218, 8.110938881970606, 8.095997646179372, 8.079349635258875, 8.065261393679895, 8.050209605246145, 8.032774755045258, 8.040846240981406, 8.039990662560442, 8.047494744397667, 8.051987231726654, 8.057553576949624, 8.043493883956623, 8.04502801490954, 8.039905052839543, 8.040418530385761, 8.04264056877118, 8.04528348435781, 8.045368628476593, 8.049192399951226, 8.058646337963514, 8.086973556651065, 8.102370943502303, 8.110779401451708, 8.122827743528145, 8.132081988034688, 8.124166277257867, 8.129580810784619, 8.139625663766013, 8.148035235006457, 8.154162705165623, 8.160404635309602, 8.165475988970966, 8.165702466163733, 8.163964843991296, 8.158125524340097, 8.151486561455222, 8.139238207859297, 8.133330231671026, 8.125581590807315, 8.12038226759539, 8.111098325051962, 8.107104390496067, 8.104539871908365, 8.110779395446013, 8.10862396651866, 8.10942281622052, 8.108144351405087, 8.102049217844842, 8.08933906530516, 8.100680729385074, 8.114202559265662, 8.12526724185591, 8.137298638199173, 8.158201577497223, 8.161087365499117, 8.164418431860842, 8.177409037245713, 8.190012065638143, 8.192660682910308, 8.196620498883815, 8.196108074737424, 8.192293238482144, 8.184767751456793, 8.17628934168715, 8.174495221472789, 8.174794461374576, 8.169168672999337, 8.16252713687875, 8.156603222329403, 8.14248822772672, 8.125110042157202, 8.112134148852299, 8.094134465273383, 8.075143958818135, 8.051310410201276, 8.030703466219231, 8.01019216454654, 7.990960803972687, 7.966113113437408, 7.949291938618835, 7.933040631946595, 7.912250664275, 7.907864478598639, 7.918455836372401, 7.925390941232552, 7.927596228112298, 7.929987772757787, 7.930751863542294, 7.925294957587044, 7.922699678606522, 7.920772895750801, 7.921833084261831, 7.920387091826636, 7.916036526668258, 7.92452668422731, 7.927979261255463, 7.929318719459191, 7.932564230116328, 7.93446844854244, 7.923661672394261, 7.921158543628069, 7.920097639355949, 7.917101745854013, 7.917875742610719, 7.917875742610719, 7.917585562204652, 7.917101745854013 ]
[ 7.795685901814907, 7.786994775164038, 7.779640726932581, 7.768143419435292, 7.75026847179585, 7.738950388182417, 7.7349379894430506, 7.731668174327981, 7.736335454224805, 7.744861029397099, 7.757242229419507, 7.770156021657263, 7.780239701026923, 7.7898257911699735, 7.805121684021316, 7.827416253204003, 7.8564934118338074, 7.880513255449353, 7.903448763032753, 7.922638427314662, 7.941023799721817, 7.958899068696436, 7.975629013591779, 7.98999395535655, 8.002846022616072, 8.015513079674102, 8.026526286766966, 8.04170108479604, 8.049722320029717, 8.055680503087473, 8.058982329348469, 8.06181278693973, 8.066137320641015, 8.072185285891223, 8.072993064226328, 8.069758023763297, 8.06143585452921, 8.0566700923876, 8.052557941004547, 8.050506093196471, 8.05033667999608, 8.055195878711125, 8.058331238535253, 8.060723484086168, 8.065428292707582, 8.071439063918836, 8.078320465489046, 8.080870856417963, 8.086054390465817, 8.091068874870995, 8.097473566195847, 8.104499757291089, 8.111636291595342, 8.116365842756975, 8.121960678281372, 8.12654364732104, 8.131164311135223, 8.134421165975093, 8.137550997842068, 8.140245294252566, 8.141309381413087, 8.136987961801982, 8.135569259382885, 8.136035902850704, 8.137298639661303, 8.135549809958077, 8.133369207767453, 8.130284895192512, 8.12673986900387, 8.12278834251726, 8.12219722114178, 8.121704352933738, 8.120026781659952, 8.119434025126155, 8.121290156125577, 8.122965611110253, 8.125051076277643, 8.129893795118228, 8.134109586854303, 8.13855978251805, 8.142526851425544, 8.146689831276998, 8.151390846339062, 8.154181795931972, 8.154887855096401, 8.15884780449273, 8.162829984781169, 8.166343864144666, 8.168867738972088, 8.171047454596714, 8.16886774038878, 8.165438240154224, 8.16320841572792, 8.158581762271165, 8.151180255249624, 8.142739276920404, 8.13368101615692, 8.12337911763993, 8.110899012724014, 8.096907717717949, 8.083189356807317, 8.070152598735474, 8.055722635723482, 8.043579182185065, 8.033421153550044, 8.020893083033533, 8.00743263026964, 7.994303825783118, 7.9835620524959445, 7.97325279948268, 7.963575564492149, 7.954060303228435, 7.94433590527051, 7.938005425782971, 7.931682309155235, 7.930537024260672, 7.927356762382243, 7.923373171778017, 7.922940260203267, 7.923589555495507, 7.924070243849951, 7.924382568142994, 7.92531895436214, 7.92522295476876, 7.923445306093582, 7.922194254091435, 7.921881245479298, 7.922097954044485 ]
[ 7.790664798263505, 7.792770949003414, 7.791332225231288, 7.789170252381436, 7.787193126209865, 7.786961686425287, 7.78797899349265, 7.7863542080037735, 7.788035124373158, 7.791423943739304, 7.796162569147552, 7.799319702431555, 7.802619285346298, 7.801519612661776, 7.800308502941537, 7.807450506758212, 7.8227682855795715, 7.834830263207183, 7.847908451306833, 7.859241778362136, 7.8714122270897215, 7.883676503552826, 7.894304776405596, 7.9046506664536675, 7.91394794759436, 7.923899293909052, 7.933843236942582, 7.947293686355619, 7.958350809491934, 7.9692485247067975, 7.979077745868989, 7.9885157773003295, 7.998305211805689, 8.007808371416045, 8.016652729130053, 8.025853710229898, 8.03445452026206, 8.042597887749746, 8.048216598321607, 8.051987229603531, 8.055856032924245, 8.062893931171184, 8.068843682238759, 8.074331025324414, 8.077578808882679, 8.078595013515914, 8.076424027548686, 8.076864101403583, 8.077400179377873, 8.079651319831163, 8.0822530274697, 8.085134381717598, 8.089013124969755, 8.092349037708498, 8.0965505256887, 8.100479328627404, 8.10487417484726, 8.105301907598927, 8.107704503556572, 8.109356273790322, 8.11165620972523, 8.113579835755747, 8.115539452802894, 8.117257575449774, 8.120711310033098, 8.122551938468364, 8.124244951448297, 8.125568491455132, 8.126262321688685, 8.127047210013831, 8.129241625981336, 8.128667363174065, 8.129332955151142, 8.130662811539773, 8.133005312060606, 8.134148540898478, 8.135459046344621, 8.13746688406247, 8.139315708132969, 8.140696861033945, 8.141496283041908, 8.141650936750665, 8.142114752481941, 8.142604103074472, 8.142810073453395, 8.144289239988954, 8.145612203298489, 8.147151316305928, 8.147484478597264, 8.147958403729044, 8.14791998635881, 8.147881567512625, 8.147958404693462, 8.145830389931131, 8.142320824636741, 8.138953970301246, 8.135666495463223, 8.1329013189306, 8.128915381846793, 8.123825247668174, 8.116160962564729, 8.108264281266193, 8.100653884091379, 8.093850632729408, 8.086360875129255, 8.07886948618685, 8.070380962391416, 8.060409043325949, 8.051042379063645, 8.041900446358504, 8.032904069475435, 8.023826021412747, 8.01429894870386, 8.005773246632048, 7.9972337891829754, 7.9895064331857535, 7.9805084302676494, 7.971917508100357, 7.964898967134644, 7.957521023724839, 7.950587563367195, 7.944328055904525, 7.937839538107536, 7.93364373883741, 7.929860372310532, 7.927292895168307, 7.924702799313987, 7.9217849152834345 ]
[ 7.651787979300859, 7.656048512348499, 7.6602509364514795, 7.664814441476202, 7.668908320316399, 7.67308556282379, 7.677676737868752, 7.682551676088929, 7.689256744011027, 7.697156059337303, 7.706015578599893, 7.714801262806906, 7.722361473466897, 7.729350890464142, 7.738206935543368, 7.7489888321434, 7.762140089651274, 7.773609807307043, 7.784771590447469, 7.7950744886587255, 7.805284962488399, 7.815392235385146, 7.824201510765554, 7.832682168991687, 7.8405340437592255, 7.848441530863748, 7.8559656965100375, 7.865314717745718, 7.8733709082209185, 7.881831008832875, 7.889302153816718, 7.89542524090115, 7.900163915170962, 7.904452776560353, 7.908490003266126, 7.913524474361557, 7.918791385733794, 7.922661293694372, 7.926563901080034, 7.930168340260325, 7.934415805102338, 7.939765717534952, 7.944564872281751, 7.947199869491046, 7.948522882497647, 7.952184663763068, 7.957617341599944, 7.963151925918668, 7.969223225878483, 7.97550684256928, 7.982379095650248, 7.989470046377584, 7.9963904013981235, 8.002897237458473, 8.009411421534304, 8.01608182168458, 8.023010705744829, 8.029415380602542, 8.035813384544786, 8.041754167540224, 8.047562501686581, 8.053001661020451, 8.05863933279023, 8.064029617668892, 8.070034932879173, 8.075371187672024, 8.080357187681585, 8.0849434580218, 8.088000658711374, 8.090221304630424, 8.093221859108146, 8.096321317768716, 8.099545618000333, 8.102893524764404, 8.105676023483412, 8.10675750191071, 8.106377115380653, 8.1076245096548, 8.108837058821079, 8.11063983788376, 8.112313311528627, 8.113791871231998, 8.115916370176816, 8.117792233625028, 8.119947768943499, 8.122624178666154, 8.125450623099782, 8.126445517604873, 8.127792283837694, 8.128843592750355, 8.129952471722552, 8.130877770524481, 8.131880296550788, 8.131646029935116, 8.131574437589391, 8.130786582338887, 8.129972029825588, 8.129241626472655, 8.127589731608508, 8.125437526470611, 8.122722682089979, 8.1185178570365, 8.115096227237682, 8.112426104634494, 8.109955031880974, 8.10689093665466, 8.103449305601208, 8.09968001897974, 8.096152750100618, 8.092518249255255, 8.08867348617509, 8.084472815043767, 8.080247571995885, 8.076527186814927, 8.072668652268131, 8.069889566574966, 8.06646386064454, 8.063367872170588, 8.06035313084975, 8.057266179438644, 8.05411340839687, 8.051275148783782, 8.048407591271786, 8.045354435087681, 8.041722448435085, 8.038713061666286, 8.035737571595865, 8.032904068393421 ]
[ -87.99776630587269, -69.66984831400414, -60.6548985034669, -43.82206424166067, -32.02185926687435, -22.39635585125289, -7.63889562988523, 6.697876345599012, 45.7645927099154, 89.53601206646034, 127.6564344215144, 146.0485433315585, 136.0338373227631, 113.1745699423422, 126.59100900661753, 165.31151591090693, 221.38352112014064, 213.19849064373943, 189.2556728095334, 144.05761626075474, 106.22064971278144, 72.8746081360045, 31.89250391582931, -7.393683572236569, -46.93013955687525, -73.08899282779146, -93.90101586661001, -67.34858292916431, -76.07071268382094, -75.42688424653784, -79.95994166003061, -83.75889935111354, -85.52134160080897, -78.94095522435151, -80.85461707408473, -74.58839156788676, -67.59057351967994, -61.70281106699747, -55.831439301753846, -51.16774742333533, -30.271701663794857, 23.159854446751297, 28.03435278302183, 14.357123022555555, 11.090356475460652, 17.884173535849413, 22.62146302047566, 25.600378477747853, 20.82256255834011, 19.18192014321187, 21.41411184564504, 23.196273374468376, 21.49949818242513, 2.917654803477774, -11.043932412475812, -24.23367123366438, -31.447628008855645, -48.02437658692213, -57.96668038301607, -66.82582889082417, -67.77976042119667, -73.0650595768364, -74.1814606282975, -69.23723110776747, -48.732310169727526, -49.265996939013746, -48.271014367859195, -50.49693644889379, -57.052043794975496, -57.54257503879718, -19.84077255778867, 9.02330066925379, 16.747826250181607, 15.524729911355678, 34.65211666756908, 40.03161245871359, 46.25059763778056, 59.34340418419153, 58.297415793322216, 52.03994867753789, 43.064393232717094, 29.19855742666951, 22.418591402448044, 1.9112772691810846, -15.960809928909612, -13.582329326068972, -12.671499502222147, -21.342729508959053, -42.80410933620473, -56.992932480317805, -67.7834865585478, -78.43554576846037, -80.29822834843421, -103.82646602602605, -116.58486329161566, -131.31856559720526, -132.49107079139765, -123.2749612940947, -133.00164864461726, -143.78915713575677, -138.7564891282912, -124.09456878561778, -111.33995147864363, -89.0101842717255, -54.52857168361703, -30.891906418620806, -17.59398510469515, -10.246854882872185, 0.9740551895554859, 13.015666053004566, 24.232873045499502, 28.019456451930694, 32.14008439176985, 34.4860664505365, 33.82337370338189, 58.179355344497424, 59.1833427375995, 55.701309684016394, 54.88635589587065, 48.20373345638916, 44.86288766313871, 43.350522652329175, 41.10044843985003, 37.90383343645888, 36.73729021458661, 35.63423222076196, 35.05599460152442, 33.06236205044101 ]
000002.SZ
[ 7.918359184724422, 7.923661672394261, 7.916908142087928, 7.922218309071126, 7.9289361919241435, 7.917392044806614, 7.917875749894221, 7.911082897520547, 7.914485073281116, 7.932278303013845, 7.928457844657754, 7.923180794801875 ]
[ "2017-02-08", "2017-02-09", "2017-02-10", "2017-02-13", "2017-02-14", "2017-02-15", "2017-02-16", "2017-02-17", "2017-02-20", "2017-02-21", "2017-02-22", "2017-02-23" ]
[ "2016-12-21", "2016-12-22", "2016-12-23", "2016-12-26", "2016-12-27", "2016-12-28", "2016-12-29", "2016-12-30", "2017-01-03", "2017-01-04", "2017-01-05", "2017-01-06", "2017-01-09", "2017-01-10", "2017-01-11", "2017-01-13", "2017-01-16", "2017-01-17", "2017-01-18", "2017-01-19", "2017-01-20", "2017-01-23", "2017-01-24", "2017-01-25", "2017-01-26", "2017-02-03", "2017-02-06", "2017-02-07", "2017-02-08", "2017-02-09", "2017-02-10", "2017-02-13", "2017-02-14", "2017-02-15", "2017-02-16", "2017-02-17", "2017-02-20", "2017-02-21", "2017-02-22", "2017-02-23", "2017-02-24", "2017-02-27", "2017-02-28", "2017-03-01", "2017-03-02", "2017-03-03", "2017-03-06", "2017-03-07", "2017-03-08", "2017-03-09", "2017-03-10", "2017-03-13", "2017-03-14", "2017-03-15", "2017-03-16", "2017-03-17", "2017-03-20", "2017-03-21", "2017-03-22", "2017-03-23", "2017-03-24", "2017-03-27", "2017-03-28", "2017-03-29", "2017-03-30", "2017-03-31", "2017-04-05", "2017-04-06", "2017-04-07", "2017-04-10", "2017-04-11", "2017-04-12", "2017-04-13", "2017-04-14", "2017-04-17", "2017-04-18", "2017-04-19", "2017-04-20", "2017-04-21", "2017-04-24", "2017-04-25", "2017-04-26", "2017-04-27", "2017-04-28", "2017-05-02", "2017-05-03", "2017-05-04", "2017-05-05", "2017-05-08", "2017-05-09", "2017-05-10", "2017-05-11", "2017-05-12", "2017-05-15", "2017-05-16", "2017-05-17", "2017-05-18", "2017-05-19", "2017-05-22", "2017-05-23", "2017-05-24", "2017-05-25", "2017-05-26", "2017-05-31", "2017-06-01", "2017-06-02", "2017-06-05", "2017-06-06", "2017-06-12", "2017-06-13", "2017-06-14", "2017-06-15", "2017-06-16", "2017-06-19", "2017-06-20", "2017-06-21", "2017-06-22", "2017-06-23", "2017-06-26", "2017-06-27", "2017-06-28", "2017-06-29", "2017-06-30", "2017-07-03", "2017-07-04", "2017-07-05", "2017-07-06", "2017-07-07" ]
[ 7.9081575005675555, 7.914485073281116, 7.8993295717347305, 7.91642400509403, 7.953033736642835, 7.942709867364956, 7.925582909799737, 7.911569626629232, 7.920290626666546, 7.926062633931799, 7.9298922365379045, 7.915939633597968, 7.916908142087928, 7.913028430730678, 7.904243586537159, 7.971077258994391, 7.933231123410412, 7.923661672394261, 7.929414310483823, 7.913999761482524, 7.917875749894221, 7.920772895750801, 7.918359184724422, 7.914485073281116, 7.917875749894221, 7.917875749894221, 7.91932535382153, 7.915939633597968, 7.918359184724422, 7.923661672394261, 7.916908142087928, 7.922218309071126, 7.9289361919241435, 7.917392044806614, 7.917875749894221, 7.911082897520547, 7.914485073281116, 7.932278303013845, 7.928457844657754, 7.923180794801875, 7.919808088539388, 7.91010869130897, 7.910595931391267, 7.909133571831351, 7.901298083712654, 7.8943912900941475, 7.895380884380914, 7.897357177073033, 7.919808088539388, 7.9096212504274055, 7.913999761482524, 7.91932535382153, 7.960012132122099, 7.946946171667192, 7.946006300736198, 7.958620364407934, 7.939402531571728, 7.941766040083367, 7.936558899205713, 7.954433331061015, 7.956296403350381, 7.942709867364956, 7.946006300736198, 7.933707193374796, 7.910595931391267, 7.913028430730678, 7.913028430730678, 7.923180794801875, 7.923661672394261, 7.913999761482524, 7.918842385958312, 7.934183036804412, 7.930369898322446, 7.915939633597968, 7.91205611894794, 7.907669070643741, 7.910595931391267, 7.915455027372459, 7.917875749894221, 7.905713109261779, 7.911569626629232, 7.9022808699713325, 7.872368370384097, 7.859123151256689, 7.843618964720725, 7.825751954905936, 7.8341997269658705, 7.827341375174087, 7.8048564635881394, 7.812944941357303, 7.815626627105341, 7.845700138753179, 7.853981751756271, 7.850884183500288, 7.845180260953077, 7.840489079581328, 7.835250722961071, 7.8420552270301105, 7.836825089502481, 7.845180260953077, 7.843098003555624, 7.909133571831351, 7.911569626629232, 7.945536051515991, 7.937507687319579, 7.930847332055135, 7.937981726169009, 7.927021392341711, 7.966020946233402, 7.979751139045304, 7.949760425361622, 7.935134080715377, 7.930369898322446, 7.932278303013845, 7.934658689726164, 7.935134080715377, 7.974281677008852, 8.06967492496657, 8.165098428132142, 8.12895454218891, 8.10758451055519, 8.11396411153263, 8.106383777914367, 8.090234859959367, 8.060912096043984, 8.089013131107603, 8.075887411374046, 8.093891177315205 ]
[ 7.915778124281748, 7.90783191938858, 7.907343354911824, 7.910108703542793, 7.923180782726933, 7.9375076754164, 7.94050618080042, 7.926701920361989, 7.919164402573488, 7.9193253659431155, 7.925422950600919, 7.923982141100674, 7.920933600440849, 7.915293427591967, 7.911407409914383, 7.929892224543732, 7.936558911120191, 7.942867085341681, 7.9287767682580075, 7.922378793747519, 7.920451396764013, 7.917553317977033, 7.919003413290482, 7.917875737755051, 7.91690815423885, 7.916746801284624, 7.918359184724422, 7.917714540860356, 7.917875737755051, 7.9193253659431155, 7.919647214975599, 7.920933588338741, 7.922699661693468, 7.922860057066109, 7.921415559613086, 7.915455015203867, 7.914485085461516, 7.9193253659431155, 7.92510294337022, 7.927979268465747, 7.92382191355139, 7.9177145287192285, 7.913514201849794, 7.909946249649342, 7.907017520782904, 7.901625786462689, 7.897028072267471, 7.8957105440524655, 7.904243574231373, 7.908970947186058, 7.914485073281116, 7.9143233288499015, 7.931324537953627, 7.942238053228395, 7.951008663133518, 7.950540760945503, 7.948041543006265, 7.94663299129248, 7.939244756034662, 7.9442809595969965, 7.949135715819677, 7.951164593632233, 7.948354282629679, 7.9408212855588065, 7.9302106910870975, 7.919164402573488, 7.912218254890077, 7.916424017250836, 7.919968972568397, 7.920290614556655, 7.918842385958312, 7.922378793747519, 7.927819680139113, 7.926861675124932, 7.919486303407707, 7.91189398113748, 7.910108703542793, 7.9112451668810015, 7.914646815912162, 7.913028430730678, 7.911731829248069, 7.906528558160525, 7.89554573400777, 7.878087480216043, 7.858439154125469, 7.8429242764212495, 7.8345501817111085, 7.82910440889509, 7.822210874690151, 7.815090873034224, 7.811153147263526, 7.824867859712651, 7.838571522954314, 7.850194525708071, 7.850022040165388, 7.845526876181735, 7.8403149116929605, 7.839269240594259, 7.838047911782504, 7.8413594642967395, 7.841707419274062, 7.866276996282495, 7.888432983010896, 7.922218321157696, 7.931642560725274, 7.93798172616901, 7.935450882534262, 7.931960470421199, 7.943809886316454, 7.957846298991843, 7.965252601977394, 7.955054740908198, 7.938455552303979, 7.9325960106974565, 7.932437169472923, 7.93402447137452, 7.948197936820339, 7.994639753787492, 8.072716979385241, 8.122013249186846, 8.13416153127254, 8.116874557462282, 8.10931633738546, 8.103576479075802, 8.086020322378939, 8.080144790668058, 8.075336758856823, 8.086292770984521 ]
[ 7.949291938618835, 7.933040631946595, 7.912250664275, 7.907864478598639, 7.918455836372401, 7.925390941232552, 7.927596228112298, 7.929987772757787, 7.930751863542294, 7.925294957587044, 7.922699678606522, 7.920772895750801, 7.921833084261831, 7.920387091826636, 7.916036526668258, 7.92452668422731, 7.927979261255463, 7.929318719459191, 7.932564230116328, 7.93446844854244, 7.923661672394261, 7.921158543628069, 7.920097639355949, 7.917101745854013, 7.917875742610719, 7.917875742610719, 7.917585562204652, 7.917101745854013, 7.917875742610719, 7.919035608370514, 7.918842385958312, 7.919421926681776, 7.922025715216248, 7.921833069752359, 7.920676446012569, 7.9195184829450564, 7.917972440993212, 7.918649133481865, 7.920869321663916, 7.921929408004393, 7.923661672394261, 7.922795911667893, 7.918455836372401, 7.91458211469146, 7.9102061656590905, 7.9051255519092045, 7.902182642196878, 7.899526593691667, 7.901691306725635, 7.9033608352255, 7.907278184310417, 7.91205611894794, 7.9247187970589525, 7.930178846598168, 7.937412838293017, 7.946288358319377, 7.950228699778982, 7.9465703363685085, 7.94450071708707, 7.946194359764544, 7.945724191907958, 7.946382362196924, 7.947227943096051, 7.946664299590387, 7.937981726169009, 7.929318719459191, 7.92337317358891, 7.918745771665572, 7.916714530000026, 7.917392066667691, 7.918552493236892, 7.922795911667893, 7.924238427667585, 7.92269967135807, 7.9223146102188124, 7.920097632088612, 7.915358063336074, 7.912347915423537, 7.912736832788443, 7.91147230708836, 7.912250671599588, 7.910595924054549, 7.902084397373347, 7.8904230309185275, 7.878121027464605, 7.86096759842933, 7.847154368201161, 7.8380828321074345, 7.8272354790905805, 7.821075073990596, 7.819048729217818, 7.821394651106353, 7.82681183842644, 7.835985735809556, 7.842368185960975, 7.8472581759297055, 7.845180253120377, 7.842785288683036, 7.83996646913915, 7.83996646913915, 7.840489071711797, 7.8556298758366045, 7.86973333189725, 7.891714446198103, 7.910011236820711, 7.927021406776098, 7.9327548195195305, 7.935799248654474, 7.939970267608592, 7.948541881822089, 7.952286503321193, 7.95172570463836, 7.952379945063763, 7.945630133220708, 7.93646399588737, 7.933516806926225, 7.941482710989896, 7.9706186623913355, 8.0198456028246, 8.058478301509764, 8.091211200111868, 8.117534841408357, 8.124638265121018, 8.109502664900399, 8.095997633989114, 8.092267800325391, 8.084602426765288, 8.082061547143438 ]
[ 8.083189356807317, 8.070152598735474, 8.055722635723482, 8.043579182185065, 8.033421153550044, 8.020893083033533, 8.00743263026964, 7.994303825783118, 7.9835620524959445, 7.97325279948268, 7.963575564492149, 7.954060303228435, 7.94433590527051, 7.938005425782971, 7.931682309155235, 7.930537024260672, 7.927356762382243, 7.923373171778017, 7.922940260203267, 7.923589555495507, 7.924070243849951, 7.924382568142994, 7.92531895436214, 7.92522295476876, 7.923445306093582, 7.922194254091435, 7.921881245479298, 7.922097954044485, 7.922001644722943, 7.921881245479298, 7.921230837865563, 7.921544048281007, 7.922146102507498, 7.9223627518769915, 7.923036477362643, 7.919977008822228, 7.919035604732985, 7.9194702096147545, 7.9194219303179, 7.9198804968244785, 7.919977008822228, 7.91944606843967, 7.9190597540003385, 7.9187940763403235, 7.9179724428139115, 7.916811338906867, 7.915624653491241, 7.914703395906539, 7.914776156479913, 7.91407257144108, 7.913926940738052, 7.913781288823633, 7.915382297924938, 7.916883946272202, 7.918310840836461, 7.920724668413113, 7.921977560956283, 7.922459024615952, 7.92286808582243, 7.924454624258993, 7.926302411530301, 7.927931389233914, 7.929701088126587, 7.930918925661745, 7.931372251410361, 7.932278286860302, 7.933135880421078, 7.934397110408589, 7.934587347255971, 7.934801320012181, 7.935039013435983, 7.935775503850915, 7.934278196237654, 7.93273100052156, 7.931038247133653, 7.9284817692579015, 7.9270453657667295, 7.9257268475918305, 7.924790845227495, 7.922338685869522, 7.920073515140066, 7.918044969567665, 7.914388038897959, 7.910717685987112, 7.907473661295417, 7.903262715329247, 7.899428089420184, 7.8947377650910475, 7.888955751833252, 7.884015867772732, 7.878925776659671, 7.874441126401964, 7.8705448529033895, 7.867243933263192, 7.863855525631871, 7.8604555976475625, 7.856632874374759, 7.85287288899605, 7.848710146943651, 7.8455961730685795, 7.842055240780238, 7.842420328407497, 7.8444779694937194, 7.8490469134813825, 7.853930202871288, 7.859302621557994, 7.864620831791673, 7.869657215101735, 7.877819082553033, 7.886289250474459, 7.8929546161262785, 7.897406542746122, 7.901199744537131, 7.905223500267568, 7.909621259607246, 7.914242452305272, 7.921110345775985, 7.932850100601242, 7.9503457376541, 7.965006610207231, 7.978318297574846, 7.988868542224728, 7.998773606376381, 8.006127478831232, 8.012240330835613, 8.020107571648866, 8.026894927362473, 8.03507833241611 ]
[ 8.116160962564729, 8.108264281266193, 8.100653884091379, 8.093850632729408, 8.086360875129255, 8.07886948618685, 8.070380962391416, 8.060409043325949, 8.051042379063645, 8.041900446358504, 8.032904069475435, 8.023826021412747, 8.01429894870386, 8.005773246632048, 7.9972337891829754, 7.9895064331857535, 7.9805084302676494, 7.971917508100357, 7.964898967134644, 7.957521023724839, 7.950587563367195, 7.944328055904525, 7.937839538107536, 7.93364373883741, 7.929860372310532, 7.927292895168307, 7.924702799313987, 7.9217849152834345, 7.921126413194774, 7.921881244874767, 7.922170177984931, 7.922426937753793, 7.923405230707789, 7.9234372892134095, 7.922250422570316, 7.921190675448831, 7.920821105028216, 7.921511929627199, 7.921784914074254, 7.921688575202522, 7.921351314228841, 7.92115854241813, 7.920949665858941, 7.920821103817869, 7.920724672044504, 7.918133601178333, 7.916875880870194, 7.9160042239403365, 7.915681195220353, 7.915535798002653, 7.9154065380110925, 7.915358060902119, 7.916779065451576, 7.9178757341132995, 7.9188262805861, 7.92021020770241, 7.920885384483891, 7.921752798923655, 7.922362750064268, 7.923405227086119, 7.924734812632282, 7.92542293975781, 7.925998681601142, 7.926542134056173, 7.926302412132166, 7.926366343838465, 7.92631839634471, 7.926014670669277, 7.925854778116655, 7.9255509115744145, 7.9255189207578916, 7.926318396344709, 7.926973489478513, 7.927197081887969, 7.927548339553574, 7.927979260053749, 7.928473793253664, 7.92906372216342, 7.928999963878729, 7.928872433912053, 7.928792718972806, 7.928234536401928, 7.925342952971178, 7.922475073400598, 7.919148299961933, 7.9148246660671475, 7.911407408692589, 7.907685370201519, 7.903442613233362, 7.898803982571663, 7.89416024005328, 7.890919925338689, 7.887818582479413, 7.885040780316498, 7.882873065074545, 7.880466405241682, 7.877886190775683, 7.875164734207206, 7.8722502866012185, 7.869936272783392, 7.867379571312685, 7.8664976029408855, 7.865835615171163, 7.866887799737907, 7.867786371919329, 7.868599477008765, 7.86956418026535, 7.8699700920484315, 7.871693385147184, 7.874340115286444, 7.8756860784443985, 7.8768287249740565, 7.878808459031907, 7.881285987295847, 7.88434095449171, 7.887968065767599, 7.892706705400813, 7.9012325228682485, 7.914274806510131, 7.92540694604481, 7.935482558389594, 7.944814571764042, 7.953516051678638, 7.961618027818871, 7.968736151428606, 7.976974561330465, 7.984814058387759, 7.9930561728445015 ]
[ 8.122722682089979, 8.1185178570365, 8.115096227237682, 8.112426104634494, 8.109955031880974, 8.10689093665466, 8.103449305601208, 8.09968001897974, 8.096152750100618, 8.092518249255255, 8.08867348617509, 8.084472815043767, 8.080247571995885, 8.076527186814927, 8.072668652268131, 8.069889566574966, 8.06646386064454, 8.063367872170588, 8.06035313084975, 8.057266179438644, 8.05411340839687, 8.051275148783782, 8.048407591271786, 8.045354435087681, 8.041722448435085, 8.038713061666286, 8.035737571595865, 8.032904068393421, 8.030408247995767, 8.02794228019356, 8.023862265751683, 8.019656351565676, 8.015951562983908, 8.012269665398795, 8.007668407857295, 8.003134692536337, 7.998394450548831, 7.9933701014643015, 7.98850063086247, 7.983599785925464, 7.978682388142013, 7.973809280057942, 7.968713173090402, 7.964199012410016, 7.959710757844642, 7.954456642217026, 7.949198207868038, 7.944351602044343, 7.940592849254122, 7.936748739579057, 7.933151755779229, 7.929947962311299, 7.9273647436935075, 7.92579081490002, 7.924358545268635, 7.92375782197997, 7.922795913479831, 7.921768857232477, 7.921744772695615, 7.922643526295637, 7.92345331747724, 7.923926060758882, 7.924702796902672, 7.9249909166419945, 7.9242784696772635, 7.923781858082821, 7.923573528208184, 7.923765834480709, 7.9238219165681905, 7.92362160809259, 7.923437288609818, 7.923741797389296, 7.923966113468244, 7.924014174481354, 7.924142326092531, 7.923068547691936, 7.9226916509141505, 7.922555291712112, 7.922362753085474, 7.922226349024755, 7.92212202705481, 7.921817023961506, 7.921070176704544, 7.920178047994853, 7.918987303236077, 7.917521062387736, 7.9161576255493475, 7.91474382092748, 7.9129474274286284, 7.91118025557515, 7.909564372352762, 7.908320232418137, 7.9070908359700365, 7.906006737032699, 7.9048234836007705, 7.903679701970882, 7.90239547472438, 7.9009128821264785, 7.899411669552531, 7.898130165869245, 7.8968717095343735, 7.896855248876962, 7.8968717095343735, 7.897497023116255, 7.898113725913993, 7.89873004862378, 7.8994527168614175, 7.899953350747901, 7.900757123849403, 7.901977950271201, 7.902591896696905, 7.902861914005104, 7.902346363972855, 7.902092582960797, 7.901896063494688, 7.901486522830374, 7.90210077094768, 7.904464151430692, 7.908873376851438, 7.912193926407886, 7.915034825786458, 7.91823028373189, 7.921206739762171, 7.924062234391146, 7.926725884000271, 7.9298842597814065, 7.9327786403420895, 7.93584674730088 ]
[ -138.7564891282912, -124.09456878561778, -111.33995147864363, -89.0101842717255, -54.52857168361703, -30.891906418620806, -17.59398510469515, -10.246854882872185, 0.9740551895554859, 13.015666053004566, 24.232873045499502, 28.019456451930694, 32.14008439176985, 34.4860664505365, 33.82337370338189, 58.179355344497424, 59.1833427375995, 55.701309684016394, 54.88635589587065, 48.20373345638916, 44.86288766313871, 43.350522652329175, 41.10044843985003, 37.90383343645888, 36.73729021458661, 35.63423222076196, 35.05599460152442, 33.06236205044101, 32.24445686201713, 33.1497170005521, 30.775095121369503, 30.635964189714457, 32.34389891688346, 28.606166313074908, 25.822865088313108, 21.182668803309355, 19.132582841234083, 23.85410470387029, 24.89159475853198, 23.0004625608672, 19.99833699247614, 14.20846845914452, 10.501448911450971, 7.5923896412168475, 3.11547954448978, -1.7775944829628898, -3.959332177275904, -3.9793012316800755, 4.4838188659555485, 6.455168104787688, 9.323849339587348, 12.922277312053389, 29.47076393336225, 33.881089351726665, 34.781412024144146, 38.270103497417196, 31.586602635311404, 26.601664109304643, 20.170401627552884, 21.428151903914365, 21.628242237759164, 15.51289005512023, 11.825520819743804, 4.23358470594502, -9.145808833849738, -16.448193899341454, -20.368719635284066, -18.35860758846477, -16.08435190455837, -17.28610585854838, -15.479856629906704, -8.119170934952725, -4.423483010512033, -6.937092695515142, -9.466508026435514, -12.021132000067649, -11.888076186467181, -9.372417674377088, -6.321286993669421, -8.16437277402854, -6.689198454264385, -8.45006443846864, -19.07619469963155, -28.896171309418264, -38.30813632384497, -47.561574340255675, -47.64833070841178, -46.791255782104415, -50.195729030258946, -46.318201900611896, -39.668923245461485, -22.727718929478996, -7.120576433688868, 3.119995802222789, 8.605583243386562, 11.142609287524706, 11.5036686251444, 14.353685050665263, 14.68365665871751, 17.789753785975634, 19.042951836468518, 41.90505119041808, 55.66314535261567, 74.05239817278674, 79.29765057792773, 76.3572205442548, 73.18110002524236, 63.41683497846279, 67.85511241820755, 71.82567861068662, 59.03095319282575, 42.026456694793666, 26.73798325251711, 15.63826250825332, 7.879667932794092, 1.9260759869042943, 11.478106518280683, 53.10121391007493, 116.25137919974662, 132.54416999609342, 125.09054587739337, 114.72212542186253, 96.87713596901486, 71.50163015647223, 37.31962543707073, 22.881965523876886, 4.576684947858439, -2.323340959157406 ]
000002.SZ
[ 8.08452058328761, 8.097534174701687, 8.125817272900191, 8.08452058328761, 8.091048548040458, 8.119513081420463, 8.11316889484045, 8.12148741572418, 8.098745574044791, 8.058394266364418, 8.035443826301892, 8.042299030993808 ]
[ "2017-07-10", "2017-07-11", "2017-07-12", "2017-07-13", "2017-07-14", "2017-07-18", "2017-07-19", "2017-07-20", "2017-07-21", "2017-07-24", "2017-07-25", "2017-07-26" ]
[ "2017-06-26", "2017-06-27", "2017-06-28", "2017-06-29", "2017-06-30", "2017-07-03", "2017-07-04", "2017-07-05", "2017-07-06", "2017-07-07", "2017-07-10", "2017-07-11", "2017-07-12", "2017-07-13", "2017-07-14", "2017-07-18", "2017-07-19", "2017-07-20", "2017-07-21", "2017-07-24", "2017-07-25", "2017-07-26", "2017-07-27", "2017-07-28", "2017-07-31", "2017-08-01", "2017-08-02", "2017-08-03", "2017-08-04", "2017-08-07", "2017-08-08", "2017-08-09", "2017-08-10", "2017-08-11", "2017-08-14", "2017-08-15", "2017-08-16", "2017-08-17", "2017-08-18", "2017-08-21", "2017-08-22", "2017-08-23", "2017-08-24", "2017-08-25", "2017-08-28", "2017-08-29", "2017-08-30", "2017-08-31", "2017-09-01", "2017-09-04", "2017-09-05", "2017-09-06", "2017-09-07", "2017-09-08", "2017-09-11", "2017-09-12", "2017-09-13", "2017-09-14", "2017-09-15", "2017-09-18", "2017-09-19", "2017-09-20", "2017-09-21", "2017-09-22", "2017-09-25", "2017-09-26", "2017-09-27", "2017-09-28", "2017-09-29", "2017-10-09", "2017-10-10", "2017-10-11", "2017-10-12", "2017-10-13", "2017-10-16", "2017-10-17", "2017-10-18", "2017-10-19", "2017-10-20", "2017-10-23", "2017-10-24", "2017-10-25", "2017-10-26", "2017-10-27", "2017-10-30", "2017-10-31", "2017-11-01", "2017-11-02", "2017-11-03", "2017-11-06", "2017-11-07", "2017-11-08", "2017-11-09", "2017-11-10", "2017-11-13", "2017-11-14", "2017-11-15", "2017-11-16", "2017-11-17", "2017-11-20", "2017-11-21", "2017-11-22", "2017-11-23", "2017-11-24", "2017-11-27", "2017-11-28", "2017-11-29", "2017-11-30", "2017-12-01", "2017-12-04", "2017-12-05", "2017-12-06", "2017-12-07", "2017-12-08", "2017-12-11", "2017-12-12", "2017-12-13", "2017-12-14", "2017-12-15", "2017-12-18", "2017-12-19", "2017-12-20", "2017-12-21", "2017-12-22", "2017-12-25", "2017-12-26", "2017-12-27", "2017-12-28" ]
[ 8.165098428132142, 8.12895454218891, 8.10758451055519, 8.11396411153263, 8.106383777914367, 8.090234859959367, 8.060912096043984, 8.089013131107603, 8.075887411374046, 8.093891177315205, 8.08452058328761, 8.097534174701687, 8.125817272900191, 8.08452058328761, 8.091048548040458, 8.119513081420463, 8.11316889484045, 8.12148741572418, 8.098745574044791, 8.058394266364418, 8.035443826301892, 8.042299030993808, 8.024202901616139, 8.051225789634245, 8.040161821347484, 8.042299030993808, 8.049107593571687, 8.028974103455631, 8.017222077069492, 8.011514035172011, 8.0141525525327, 8.022026622193543, 8.015469221647384, 7.980659803300975, 7.977475825208169, 7.980659803300975, 7.973367161545042, 7.976108134023844, 8.01634601691997, 8.007543143057294, 8.033291899483768, 8.034583624151887, 8.028108315576684, 8.032860964359253, 8.067179089646814, 8.073193470733951, 8.068043244757636, 8.067612859556244, 8.052431479285522, 8.05592188422529, 8.09017180726837, 8.091853893451354, 8.179110338448583, 8.172155132667179, 8.15218188205258, 8.15139042969627, 8.170991214010078, 8.238533758919383, 8.299755828796947, 8.255800374940314, 8.281501490337382, 8.280110185765123, 8.268557457941085, 8.247563981019798, 8.184869617182155, 8.209076548033952, 8.212061624877407, 8.195911039082965, 8.189834301811558, 8.198180329012935, 8.202703518028853, 8.213178735401325, 8.221702040659581, 8.215409219597433, 8.192117407826126, 8.18830933010924, 8.196668041390122, 8.1821860809733, 8.186399839362924, 8.177568912324498, 8.218005178778254, 8.233805617723437, 8.23744463192844, 8.23635431744645, 8.288774249666462, 8.28808388029144, 8.294623225570426, 8.30486222287152, 8.261135617899946, 8.23489871311375, 8.249001279147219, 8.241432311673394, 8.242517106572759, 8.236717887710409, 8.220224935516567, 8.27207240004853, 8.269964917708965, 8.287393033977263, 8.286009907892312, 8.286009907892312, 8.381320087696636, 8.403408402109617, 8.365786410320032, 8.381634602560057, 8.372790577763604, 8.348058307026452, 8.443220656244359, 8.363227227861211, 8.347407688916318, 8.351305063125322, 8.357122791234215, 8.348708502107876, 8.321697637335383, 8.317347622110518, 8.321029634638533, 8.30892864663831, 8.321363691765407, 8.327025655267567, 8.293250070531457, 8.270667905435632, 8.294966219914382, 8.275575030599732, 8.313988532623483, 8.318353152612536, 8.335623591831583, 8.33989499638729, 8.349358274710333, 8.346430967367077 ]
[ 8.072716979385241, 8.122013249186846, 8.13416153127254, 8.116874557462282, 8.10931633738546, 8.103576479075802, 8.086020322378939, 8.080144790668058, 8.075336758856823, 8.086292770984521, 8.084793420199773, 8.09199698925333, 8.102772955575958, 8.102772955575958, 8.100627034032343, 8.098476497604501, 8.107984434591518, 8.118062756830188, 8.11117805206862, 8.09321510066263, 8.064537823109466, 8.045425372235503, 8.034009723078217, 8.039305669801895, 8.038591639068239, 8.044573706467943, 8.043863428716454, 8.040161832089376, 8.031854715462405, 8.019263182854676, 8.01429894208986, 8.015907715379917, 8.017222066078336, 8.006216011721783, 7.991350270376965, 7.97959960328417, 7.977172051634492, 7.976716223904647, 7.988800963257202, 8.000147753536428, 8.019117518262515, 8.025216875758305, 8.031998525764582, 8.031854715462405, 8.042868195835498, 8.057901709698337, 8.069475461762142, 8.06961974096376, 8.062722170866657, 8.058676507206696, 8.066320591446189, 8.079452381635486, 8.121249510313946, 8.148483066739125, 8.167880791595685, 8.158622069916195, 8.158228962396226, 8.18767323823613, 8.237807806074434, 8.265030117423118, 8.27918157281389, 8.272540126904579, 8.276739853096025, 8.265501148990941, 8.23429158541615, 8.21417067596623, 8.20207651945041, 8.205707650967849, 8.199313045766102, 8.194648093726917, 8.196920248201044, 8.204707275743743, 8.212558272516123, 8.216769848170262, 8.20982365303695, 8.198683917088541, 8.192370764807466, 8.189072106652707, 8.188436499944727, 8.18205811373274, 8.194142468637141, 8.210072564052549, 8.229787347476515, 8.235869351384569, 8.25449186348257, 8.2713703993177, 8.290498090810464, 8.295880296760478, 8.28704743176197, 8.267383059685145, 8.248402655962625, 8.241794040742269, 8.244322487095628, 8.240225602223237, 8.23319782581267, 8.243239649956795, 8.25437282294913, 8.276506997116396, 8.281153845626772, 8.286471162513035, 8.318799730715302, 8.35819644390338, 8.383624236181486, 8.383728844163171, 8.373424894308817, 8.367595210089675, 8.388841276394992, 8.385714319500616, 8.385505507639344, 8.35400266389797, 8.351953151287994, 8.352384976837184, 8.342623511040495, 8.329347766113628, 8.320026793170566, 8.315781451077772, 8.317124033512604, 8.319134533463812, 8.313988532623483, 8.29724984730552, 8.286355868802179, 8.280458193424804, 8.294966219914382, 8.30282279320475, 8.322698805448377, 8.331333864085257, 8.341642103186793, 8.345235899594881 ]
[ 8.0198456028246, 8.058478301509764, 8.091211200111868, 8.117534841408357, 8.124638265121018, 8.109502664900399, 8.095997633989114, 8.092267800325391, 8.084602426765288, 8.082061547143438, 8.0809119379018, 8.088197796754999, 8.095673857090514, 8.097372547913475, 8.096806642255471, 8.103817426405007, 8.106944309285028, 8.106063359010518, 8.108863696867338, 8.102531770551797, 8.085993086774279, 8.071832971599198, 8.052156362371914, 8.042384436020768, 8.038705914379694, 8.040076245615879, 8.041444708050644, 8.042384436020768, 8.035615784448296, 8.02992562468067, 8.024289853047728, 8.018797007789468, 8.016083065651811, 8.008868530966017, 8.002135096701668, 7.995445511891988, 7.9856428329436735, 7.977658031346941, 7.984919568271522, 7.990960790432339, 8.00160156829693, 8.013801156605934, 8.024028969518058, 8.027328445483851, 8.039305669801895, 8.047365949813287, 8.054062185896587, 8.061884087653247, 8.065716320205263, 8.063471709647136, 8.066923857720356, 8.071736931042784, 8.09495831344677, 8.119043897362458, 8.137839006693177, 8.149805643310698, 8.165229304430481, 8.177568912324498, 8.204281813046649, 8.2247968777035, 8.250293083546755, 8.2713703993177, 8.277251945470057, 8.266795342947686, 8.253157799392584, 8.238678886268886, 8.224870447686982, 8.210122338821728, 8.198406975030602, 8.201047389977935, 8.199765773458132, 8.199992060466451, 8.205182578758357, 8.21027164826583, 8.209076548033952, 8.206232447621193, 8.202929141314133, 8.19500187923551, 8.189148352316272, 8.186246922472954, 8.192269429717571, 8.199841208150582, 8.210943265021793, 8.220889902846844, 8.243167419106967, 8.257225891931535, 8.26940217149265, 8.282821439120498, 8.287600337989337, 8.277042484830435, 8.26926143544288, 8.25857825343164, 8.245836491926843, 8.240925671051693, 8.238025647269065, 8.242733924410489, 8.24849845975653, 8.257581953890078, 8.267430062105777, 8.280319004893714, 8.302958884658418, 8.330208892918074, 8.345714098099842, 8.364443656193927, 8.38106840456437, 8.37450230988346, 8.382828857706869, 8.38232618725959, 8.375578565883014, 8.371330120952598, 8.373107786330895, 8.353571536493147, 8.345322861788123, 8.339370268577795, 8.333316025289248, 8.323632325553511, 8.318085109992156, 8.319156849662026, 8.314392219636972, 8.30445466954432, 8.301665267456741, 8.292494030768994, 8.289808910907238, 8.294897630456555, 8.307913589877158, 8.316945126633158, 8.331532257102474, 8.3379915466314 ]
[ 7.9503457376541, 7.965006610207231, 7.978318297574846, 7.988868542224728, 7.998773606376381, 8.006127478831232, 8.012240330835613, 8.020107571648866, 8.026894927362473, 8.03507833241611, 8.040931757288448, 8.046793626198198, 8.055490896948934, 8.062608066168131, 8.07021488433605, 8.079143883543212, 8.087565460148488, 8.096321318276479, 8.10216987785369, 8.101626799187033, 8.095127239647816, 8.0908248475145, 8.086748948736698, 8.083619632792805, 8.080336635752486, 8.077970306468709, 8.077393309011919, 8.074441291961936, 8.071584207251012, 8.067533053369505, 8.0640713979088, 8.060304205658056, 8.05471102094812, 8.049616355923066, 8.044005527307215, 8.0369903554383, 8.029925623052808, 8.022484030296676, 8.018206694462819, 8.015622713023586, 8.015513074719621, 8.015118278256587, 8.015315696797046, 8.014372123872874, 8.015776187448036, 8.017385889054532, 8.018372011789904, 8.020360774461842, 8.02214539551224, 8.024389297998916, 8.028290624983386, 8.031877750004401, 8.040584637600357, 8.05047471853045, 8.059308454844379, 8.067876150030946, 8.077767043828544, 8.091229681767121, 8.106315797778564, 8.118999365842583, 8.13184590063254, 8.144391937552195, 8.156418357258893, 8.166945630384062, 8.172581563640282, 8.179148843675671, 8.186055743471474, 8.192117407826126, 8.198501395712578, 8.20510754593146, 8.210402275744437, 8.216114503689104, 8.218208861737176, 8.220317318536633, 8.222218512431123, 8.223968842216273, 8.22520144564885, 8.222421339097993, 8.216615324489199, 8.212694807385478, 8.209394135863667, 8.206962955731413, 8.205332627524488, 8.204751063099838, 8.21010367357362, 8.214201658259853, 8.21848654438472, 8.224097692777411, 8.227662103922576, 8.229476171687141, 8.231780235903603, 8.233185666205669, 8.23422477886058, 8.235281014390013, 8.236645184231515, 8.240798970779117, 8.244430706347938, 8.249629448055567, 8.254533524321687, 8.259822233617296, 8.268293338557589, 8.277182130131598, 8.283740899652813, 8.291169584219764, 8.295531903506644, 8.29859474544416, 8.306541626823519, 8.309537186499547, 8.313820281592548, 8.319508264108777, 8.324814644201185, 8.330010237154749, 8.33377796478339, 8.337580845394346, 8.34228557928859, 8.344033960031192, 8.346479826108322, 8.348383457411368, 8.348724751569613, 8.348009525348841, 8.34372372302396, 8.337334343663477, 8.334734161173241, 8.331515725854281, 8.329612807196547, 8.329198649628523, 8.324165374606645, 8.323299025547092 ]
[ 7.914274806510131, 7.92540694604481, 7.935482558389594, 7.944814571764042, 7.953516051678638, 7.961618027818871, 7.968736151428606, 7.976974561330465, 7.984814058387759, 7.9930561728445015, 8.001038107941842, 8.009192253355524, 8.018374354604564, 8.024086953520314, 8.029925626851153, 8.035730407866165, 8.04151593165822, 8.047763733302704, 8.052959357375984, 8.057076874272353, 8.0592622385941, 8.061247336608956, 8.063549026224663, 8.067151330789958, 8.070519340051833, 8.073889834031093, 8.077400179377873, 8.08024071961682, 8.081555337881975, 8.079692451444902, 8.074592888349146, 8.0710173388493, 8.067970118458476, 8.063604756103443, 8.059388168773108, 8.055813908023369, 8.053001599512315, 8.049305467130596, 8.04732482022272, 8.044431693410695, 8.042697481466483, 8.04054686663946, 8.03716204410381, 8.035400837001562, 8.034569271456606, 8.03292538492181, 8.03133047649862, 8.02941539743237, 8.027797187669135, 8.027712315724232, 8.029600194654945, 8.031313808778789, 8.036843912143672, 8.041181399923264, 8.045120780516655, 8.048944776080933, 8.053256923252555, 8.060813035271089, 8.071177815408461, 8.07982971805202, 8.089351351245066, 8.09848537543488, 8.107281707815286, 8.116225981580339, 8.12289068896012, 8.130282897114597, 8.137934865063064, 8.144880725787923, 8.150418572263499, 8.156468854981318, 8.161894540903447, 8.167616874406942, 8.173790740773082, 8.179572208038048, 8.183528749248282, 8.18716407325568, 8.191217471774921, 8.19478709581849, 8.19892303261394, 8.20265337260712, 8.206707026441407, 8.21122918709133, 8.21316632991562, 8.215285434241082, 8.219855318066415, 8.224404413020284, 8.228554279116956, 8.230860465963966, 8.229506683399064, 8.2287985718297, 8.227674330879347, 8.226340711864207, 8.225446558708475, 8.2250788665852, 8.226230517002849, 8.228358801968835, 8.230311856066693, 8.233392359418964, 8.236608830509798, 8.23954920834297, 8.245812477998763, 8.252549733559666, 8.257546353398787, 8.263308966892719, 8.269437352410526, 8.27474718220028, 8.283330427401621, 8.28929171410233, 8.2945317405396, 8.300142557193318, 8.304715069996398, 8.30848891520565, 8.311214387655893, 8.313820281592548, 8.314885393670147, 8.315568710133856, 8.31645296761112, 8.31719111534128, 8.318219140283201, 8.319335361321542, 8.320795728233444, 8.321864568309813, 8.324143169901467, 8.326737780336163, 8.330396476020699, 8.332600697996524, 8.335184465685543, 8.33711517999117 ]
[ 7.908873376851438, 7.912193926407886, 7.915034825786458, 7.91823028373189, 7.921206739762171, 7.924062234391146, 7.926725884000271, 7.9298842597814065, 7.9327786403420895, 7.93584674730088, 7.938716053878758, 7.941986335475451, 7.9457241877759355, 7.9483933717388044, 7.951242543307223, 7.954868357326623, 7.958419161769546, 7.9621887287919435, 7.9654601140386525, 7.967893233042742, 7.969869139536578, 7.972154173103758, 7.974022641161018, 7.976511047356191, 7.9792510141177875, 7.982217791211557, 7.985522332527369, 7.9887183886856, 7.991582388582074, 7.994438208840218, 7.99764314867662, 8.000860102702438, 8.003918854776318, 8.0059725162944, 8.007852569489017, 8.009824666104272, 8.011756196210975, 8.01379384171305, 8.016557809216486, 8.01907382736345, 8.022084716943931, 8.024992443935695, 8.027812320864872, 8.029759895670528, 8.03225014458086, 8.03432887991288, 8.036436171959465, 8.038631647455885, 8.040457412282882, 8.042502375788345, 8.044541192199251, 8.046392570523683, 8.050285611925085, 8.054250667651278, 8.057900693970264, 8.061495085028934, 8.065401411647695, 8.070574056066887, 8.0763800382064, 8.079761087103726, 8.081999346078396, 8.084845665806577, 8.087819075831504, 8.090261453086617, 8.091643415452193, 8.093741446243046, 8.096369668842156, 8.098234490891187, 8.100199648533675, 8.102018494949105, 8.104070953169092, 8.106098862432358, 8.107808004830591, 8.110082448493557, 8.111820065577573, 8.11301548275367, 8.114466057633155, 8.115515833217628, 8.117016159256103, 8.119003522499504, 8.122069350606917, 8.125312245376186, 8.128886296633388, 8.132017668001644, 8.136299723703555, 8.140517928813102, 8.1447418384757, 8.149446920171098, 8.153472485719336, 8.157085548693217, 8.160902592655052, 8.164455026754528, 8.168108485269698, 8.172132812243957, 8.175894899434395, 8.18052272834946, 8.185189670064043, 8.190115511762547, 8.194442009176383, 8.19887157677827, 8.204733528796925, 8.210984731913795, 8.216545166233075, 8.222316812110211, 8.227405303290169, 8.231914171541641, 8.238334174417364, 8.243155380124744, 8.24786957977102, 8.252585512375033, 8.256911265043776, 8.261041017232941, 8.26339155545425, 8.265766006778572, 8.268498770773018, 8.27102506816218, 8.273469085048498, 8.27495712411712, 8.274846326931256, 8.275091230603701, 8.275318587464591, 8.27524280758761, 8.27601199805261, 8.277199584423172, 8.279669202132395, 8.281837432048862, 8.284122314359239, 8.286597970243866 ]
[ 116.25137919974662, 132.54416999609342, 125.09054587739337, 114.72212542186253, 96.87713596901486, 71.50163015647223, 37.31962543707073, 22.881965523876886, 4.576684947858439, -2.323340959157406, -13.062704596553374, -16.294535031892508, -8.004637226525062, -22.39841200486768, -30.03655539543439, -23.650315686247666, -23.49920907151713, -20.93989059135737, -30.176767145863238, -53.202835510360046, -76.08639843862383, -85.64425939366384, -95.98323236238744, -88.25598218152786, -84.4925405609926, -77.96445841806539, -68.00381487846997, -66.93591983448225, -67.9557000097989, -67.70298705979769, -63.29157827236676, -54.326849983044006, -48.447050782386405, -55.37567330301696, -57.81008541242566, -54.79557255997986, -52.2968720346801, -46.40478035271464, -24.352835360774776, -11.915143221737821, 7.26033920670298, 20.146484870526848, 25.318578692965488, 29.73321110687992, 45.23726290775593, 55.50318975612142, 57.263673711703646, 55.39798421952365, 45.27274641045777, 37.93364178897862, 45.256618970558755, 47.96398225286703, 84.85394801940129, 99.85949788282812, 94.35107505543881, 84.64552894599842, 81.73781560922453, 105.83861191032918, 144.31172780933872, 136.87440381304987, 135.61263554757386, 124.48490685026286, 102.39093709183015, 69.79204670785629, 12.88192956627438, -15.480341634912406, -34.24092118283238, -54.85925239928093, -70.70453481451682, -75.90713130223395, -75.74579507066431, -69.2543743728867, -59.85404216164693, -55.996554240996005, -63.57375087383741, -68.66322780020047, -66.16236827895173, -69.39893298019336, -67.3168418183595, -67.81511052560452, -46.96838475582176, -24.944370841917447, -9.063166522415756, -0.12218139673080941, 30.462125085550028, 46.65284113794057, 56.54696760956077, 63.77464163407342, 41.46883744285523, 11.014707666743988, -3.348033525118467, -17.379052912750666, -26.22117658530314, -34.61734164201232, -47.29700354817314, -28.768005411505953, -17.87027209524581, -2.47258987822552, 5.480898256963542, 9.040055912676053, 60.28306641431371, 100.38671104627122, 97.70584479106373, 97.91768186373929, 86.03935251050461, 58.42279969399897, 89.54981032520806, 56.29736316332094, 21.284291564871523, -2.3555318623069184, -16.570756502507948, -31.80657694978163, -56.624531641403905, -73.92653745017134, -81.23635952369904, -89.95136269259726, -86.09247267779065, -77.86344334023627, -87.65267478368881, -101.88894147909525, -94.27616343105664, -95.23368379265251, -71.85477432071875, -51.63313878454398, -27.498301677727483, -8.947748376842831, 7.95451996865993, 16.26025485627904 ]
000002.SZ
[ 8.358089130494466, 8.405252853908264, 8.398163904511266, 8.422305642290985, 8.470635613171117, 8.505409434864864, 8.501232900880655, 8.496478312144726, 8.481792931030599, 8.493108469023175, 8.535515704275424, 8.616035308398901 ]
[ "2017-12-29", "2018-01-02", "2018-01-03", "2018-01-04", "2018-01-05", "2018-01-08", "2018-01-09", "2018-01-10", "2018-01-11", "2018-01-12", "2018-01-15", "2018-01-16" ]
[ "2017-12-27", "2017-12-28", "2017-12-29", "2018-01-02", "2018-01-03", "2018-01-04", "2018-01-05", "2018-01-08", "2018-01-09", "2018-01-10", "2018-01-11", "2018-01-12", "2018-01-15", "2018-01-16", "2018-01-17", "2018-01-18", "2018-01-19", "2018-01-22", "2018-01-23", "2018-01-24", "2018-01-25", "2018-01-26", "2018-01-29", "2018-01-30", "2018-01-31", "2018-02-01", "2018-02-02", "2018-02-05", "2018-02-06", "2018-02-07", "2018-02-08", "2018-02-09", "2018-02-12", "2018-02-13", "2018-02-14", "2018-02-22", "2018-02-23", "2018-02-26", "2018-02-27", "2018-02-28", "2018-03-01", "2018-03-02", "2018-03-05", "2018-03-06", "2018-03-07", "2018-03-08", "2018-03-09", "2018-03-12", "2018-03-13", "2018-03-14", "2018-03-15", "2018-03-16", "2018-03-19", "2018-03-20", "2018-03-21", "2018-03-22", "2018-03-23", "2018-03-26", "2018-03-27", "2018-03-28", "2018-03-29", "2018-03-30", "2018-04-02", "2018-04-03", "2018-04-04", "2018-04-09", "2018-04-10", "2018-04-11", "2018-04-12", "2018-04-13", "2018-04-16", "2018-04-17", "2018-04-18", "2018-04-19", "2018-04-20", "2018-04-23", "2018-04-24", "2018-04-25", "2018-04-26", "2018-04-27", "2018-05-02", "2018-05-03", "2018-05-04", "2018-05-07", "2018-05-08", "2018-05-09", "2018-05-10", "2018-05-11", "2018-05-14", "2018-05-15", "2018-05-16", "2018-05-17", "2018-05-18", "2018-05-21", "2018-05-22", "2018-05-23", "2018-05-24", "2018-05-25", "2018-05-28", "2018-05-29", "2018-05-30", "2018-05-31", "2018-06-01", "2018-06-04", "2018-06-05", "2018-06-06", "2018-06-07", "2018-06-08", "2018-06-11", "2018-06-12", "2018-06-13", "2018-06-14", "2018-06-15", "2018-06-19", "2018-06-20", "2018-06-21", "2018-06-22", "2018-06-25", "2018-06-26", "2018-06-27", "2018-06-28", "2018-06-29", "2018-07-02", "2018-07-03", "2018-07-04", "2018-07-05", "2018-07-06", "2018-07-09" ]
[ 8.349358274710333, 8.346430967367077, 8.358089130494466, 8.405252853908264, 8.398163904511266, 8.422305642290985, 8.470635613171117, 8.505409434864864, 8.501232900880655, 8.496478312144726, 8.481792931030599, 8.493108469023175, 8.535515704275424, 8.616035308398901, 8.605281171993525, 8.605029694562297, 8.596441614498499, 8.599228190082519, 8.635252455584679, 8.638906095016258, 8.616035308398901, 8.612047267220944, 8.574643084994062, 8.515637582083203, 8.548107967113987, 8.54650924575029, 8.543304114801343, 8.532815918618288, 8.500674709406491, 8.418069629905379, 8.411071274855185, 8.364827484243675, 8.384774322564724, 8.410460401287015, 8.423814165732885, 8.439666150132242, 8.469484202566074, 8.45380899046137, 8.415640970545251, 8.409543390677133, 8.40063532992738, 8.396616156175673, 8.393513454338162, 8.438775545946909, 8.415640970545251, 8.437884147878673, 8.432519008332603, 8.407093909966793, 8.402792828067403, 8.409543390677133, 8.408319400316245, 8.407400423379155, 8.37469232160142, 8.3670635497018, 8.377222367226791, 8.361945176403555, 8.35841103617888, 8.334305634474415, 8.356800470522318, 8.366744417738026, 8.453223681694293, 8.42742536436086, 8.433415199580038, 8.437884147878673, 8.412596828164023, 8.375958144555252, 8.393513454338162, 8.406787302575152, 8.383205694792098, 8.364187688956335, 8.324365194769165, 8.3206954658802, 8.32469813966986, 8.331003121565292, 8.32835323594712, 8.320361185415782, 8.353894899470903, 8.327357715705618, 8.27207240004853, 8.268557457941085, 8.242878443523393, 8.230153312713902, 8.21466627751274, 8.231981132634228, 8.278716942767199, 8.261490290717994, 8.256869703147716, 8.25222766660274, 8.25222766660274, 8.245404152966369, 8.226487619459594, 8.210196996330442, 8.223545359153869, 8.220594416400134, 8.20758066144237, 8.210570200290736, 8.204957463385778, 8.195153463289158, 8.199313045766102, 8.164760664259441, 8.126539451439244, 8.164369962945623, 8.180264850795407, 8.229055014964839, 8.23599061495108, 8.217634739803838, 8.232346296048911, 8.207206339895794, 8.22942124825954, 8.243961671648812, 8.241432311673394, 8.231615835826513, 8.254015616301288, 8.221702040659581, 8.216522598818031, 8.244683172401611, 8.257937889113625, 8.198935616057904, 8.162414163378319, 8.10934705089887, 8.095209601298327, 8.124914755712242, 8.04892884873432, 8.075758670943497, 8.057662528703075, 8.059834082216582, 8.066751533060271, 8.100638723007087 ]
[ 8.341642103186793, 8.345235899594881, 8.351305063125322, 8.370249280334932, 8.387383246559525, 8.408625538386904, 8.430824008176053, 8.466696141345535, 8.492545722806861, 8.501046871673532, 8.493202229278271, 8.490479606369389, 8.503740913899353, 8.549526910239612, 8.58624264796889, 8.608795231834568, 8.602259260854781, 8.600239568171258, 8.610464263349446, 8.62462188691498, 8.630114829605088, 8.622399755224086, 8.601081602576011, 8.568227248871464, 8.54642035291055, 8.536862868698485, 8.545975770144146, 8.540893506964654, 8.525762172605502, 8.485012021104499, 8.444107312132209, 8.398267002609199, 8.387070534825074, 8.386862005995209, 8.406480601146587, 8.424718188696367, 8.44450112920927, 8.454393956842484, 8.446566128222237, 8.426523786538707, 8.408625538386904, 8.402279560078924, 8.39692589754411, 8.409849154324217, 8.416147427887047, 8.430824008176053, 8.428726210093906, 8.425922282761173, 8.414221523891024, 8.406480601146587, 8.406889515484732, 8.408421456753542, 8.39692589754411, 8.383205694792098, 8.373002061321545, 8.368763868921224, 8.365892900922338, 8.35162915970894, 8.349899429547936, 8.352708723669991, 8.39320265402486, 8.416451179218294, 8.438082305017932, 8.432917414712374, 8.428025964979513, 8.409135560328902, 8.394134765324289, 8.392165954782104, 8.39454875829232, 8.38487881031363, 8.357552390639382, 8.3366109211861, 8.323254577151673, 8.325474580283432, 8.328021505972275, 8.326582736425204, 8.334305634474415, 8.333975873548097, 8.318353152612536, 8.289694001398349, 8.261253856150159, 8.247324230359336, 8.229299185397013, 8.225630354083474, 8.242155639010537, 8.257581953890078, 8.265736581599445, 8.256869703147716, 8.253777407629364, 8.24995833149925, 8.241432311673394, 8.227466452279701, 8.2201017448789, 8.218128627948216, 8.217264163553535, 8.212930596442236, 8.207705404160675, 8.203580656109024, 8.19981606388536, 8.186527252244538, 8.163979108924622, 8.15205001681866, 8.157311110105997, 8.191610501212814, 8.215409219597433, 8.22758873904231, 8.228688647494172, 8.219115673062282, 8.223054139691701, 8.226977155633854, 8.238291833189402, 8.239017434865934, 8.242396631902412, 8.235869351384569, 8.230884841641915, 8.227711010852698, 8.23986330525653, 8.23417011563161, 8.207206339895794, 8.157573439593337, 8.122744380470692, 8.109897408645288, 8.09017180726837, 8.083697470789573, 8.060845862313013, 8.064451028810605, 8.06142356308009, 8.075900989309922 ]
[ 8.331532257102474, 8.3379915466314, 8.345909658870974, 8.360083277371244, 8.371774833643768, 8.386465681379304, 8.411559705171996, 8.441207987595963, 8.46045740825536, 8.479685448691034, 8.491193838412382, 8.495636915376533, 8.501790780950913, 8.5258166225252, 8.547894951882594, 8.572151001257915, 8.59206880029006, 8.604425890578975, 8.608344115313546, 8.615139384791116, 8.617328004845012, 8.620403861811885, 8.615637219221668, 8.59237450162224, 8.574020646050785, 8.559912354773092, 8.545815671950246, 8.537347403957904, 8.53443666451602, 8.509402563125661, 8.48275974658633, 8.447410565298034, 8.416977463059359, 8.398040172761542, 8.399215006719519, 8.405068561743231, 8.426042612464705, 8.439666150132242, 8.440674543609749, 8.437884147878673, 8.430185145330151, 8.415458583093002, 8.403223769681484, 8.40795191087743, 8.409176350849192, 8.416673871569733, 8.423814165732885, 8.426463652439647, 8.419281751265908, 8.418069629905379, 8.412108904270468, 8.407032596008651, 8.40063532992738, 8.393575602810884, 8.387091385316625, 8.377790746414153, 8.367892816486158, 8.359890469118453, 8.357831531317359, 8.355703802348025, 8.374755650818377, 8.38871638567421, 8.408258161454043, 8.42417587299509, 8.432997076944552, 8.417705706810441, 8.410949129991225, 8.405559932062067, 8.394507366707224, 8.384837016524182, 8.374818976024997, 8.360404541871066, 8.343756384083814, 8.333117985878758, 8.325829323874054, 8.325030973755142, 8.331730610767709, 8.3322593616062, 8.320762308565966, 8.30899628046878, 8.293799558834314, 8.268768703232862, 8.245908530251262, 8.237807806074434, 8.239911619103287, 8.243672925526832, 8.249001279147219, 8.256370825611802, 8.260354894626676, 8.25365828201126, 8.246700609500595, 8.23744463192844, 8.231688905864177, 8.225311753960693, 8.217708838577538, 8.214517622837276, 8.213476420898797, 8.207805187132795, 8.203530554653566, 8.19507767413455, 8.178571109532847, 8.170369903023953, 8.167335471596195, 8.173550049198385, 8.188080383643555, 8.205857620974127, 8.21926364583556, 8.224502543632207, 8.224576135272232, 8.226193782683806, 8.230957965110925, 8.230811712825473, 8.24012900253228, 8.238606325226877, 8.233149186497503, 8.233805617723437, 8.23911414198849, 8.228175507432331, 8.216670955765117, 8.196138199951697, 8.16655592681085, 8.138881801477442, 8.108851469819925, 8.091181398469722, 8.080869414606056, 8.07379260628489, 8.061827755134559, 8.07225124615784 ]
[ 8.324165374606645, 8.323299025547092, 8.323848911001482, 8.326693484528755, 8.32885062466665, 8.332738300682745, 8.34064881055864, 8.350705207396953, 8.360243922522514, 8.369994795030083, 8.37824837260467, 8.38679422476172, 8.399199557335562, 8.417174748114139, 8.433146426527399, 8.44967523884429, 8.463823047131337, 8.477744919573441, 8.492784928644625, 8.507629807689373, 8.520589547264539, 8.533288907579434, 8.543384368402766, 8.548454020116788, 8.555389697556228, 8.561161377082605, 8.564597986881628, 8.565906562160938, 8.565880407429546, 8.56235634784297, 8.55920168816425, 8.553551060539336, 8.546655901662453, 8.536647444311612, 8.527720504298108, 8.519453175726785, 8.512993826412472, 8.505590024281426, 8.49430325427969, 8.482390192179453, 8.471253949004684, 8.460035905810946, 8.450702942897276, 8.446747840591703, 8.439859009871885, 8.434116655502896, 8.42825109724567, 8.421671383220204, 8.416613142210105, 8.4161879333958, 8.41605122072764, 8.418115110981468, 8.417629872826163, 8.415519382606625, 8.413221632932865, 8.409375180811992, 8.40377756472994, 8.397839076010124, 8.394926377382607, 8.392798469151417, 8.395515798836, 8.397080732258361, 8.399106856019136, 8.39906050213815, 8.398905973681428, 8.395779374945127, 8.39379309205379, 8.393777558676446, 8.392798469151417, 8.390541360248932, 8.386434385903064, 8.38218476565799, 8.37976178074118, 8.378011695549406, 8.375626021097165, 8.373615110839207, 8.37339318803573, 8.373060211459933, 8.369055820353196, 8.364379670526695, 8.353959559520714, 8.344278816016287, 8.333481028177173, 8.323098992207536, 8.316223583506433, 8.310466185696479, 8.303503065339829, 8.295531903506644, 8.28880875562737, 8.282752011550784, 8.27788006427495, 8.27240567783865, 8.267324303552456, 8.261738486865136, 8.255639877039817, 8.250077898666248, 8.242372535226549, 8.235608584911596, 8.231962870962736, 8.22683643852701, 8.221240679636402, 8.218023697125307, 8.216337121677558, 8.21618871519192, 8.21395997090915, 8.211707612893198, 8.210439594747278, 8.20814188117462, 8.206962955731413, 8.206888056377386, 8.207655508940627, 8.208740168594778, 8.210308972143784, 8.210364955348837, 8.21081270819675, 8.212545859330836, 8.215242105746091, 8.215427786079363, 8.21364383005647, 8.211073804803977, 8.209655603069699, 8.207805187132795, 8.201800515484237, 8.194471154024978, 8.185921896420211, 8.178359190022936, 8.170272788302256, 8.165014538280705 ]
[ 8.335184465685543, 8.33711517999117, 8.339479609579687, 8.34347328611914, 8.34406116921266, 8.344735720172274, 8.3484918173833, 8.353021579343592, 8.357670498128071, 8.362938909555806, 8.364358341061104, 8.368965589920533, 8.375694563542101, 8.385505507639344, 8.394590148164225, 8.403849330527418, 8.413511044287427, 8.423321631635046, 8.434370252478992, 8.445799626283195, 8.455835412572524, 8.465453432465933, 8.474530969994392, 8.482048943775743, 8.489981221408417, 8.498317569118125, 8.505437219974826, 8.51202821586471, 8.51703008478174, 8.519297908278293, 8.521086588964714, 8.521606166568935, 8.522371368154895, 8.522526159164578, 8.523290657363376, 8.523818184274935, 8.523781812041493, 8.522134582608635, 8.519453175726785, 8.51673708741662, 8.514224776696052, 8.511218223460125, 8.506686751563118, 8.500628179382986, 8.494214280267066, 8.488465734444766, 8.48283553574094, 8.47626797629114, 8.468129598868673, 8.459992291967906, 8.45265755738561, 8.44539648571442, 8.43849830724261, 8.433514726825704, 8.427625604649874, 8.42127854495875, 8.414901081900208, 8.408125464385943, 8.40321351132477, 8.40151943965569, 8.40296727918818, 8.405037843080105, 8.406664633291388, 8.407594499958295, 8.407216526606025, 8.405089040327752, 8.40248489888868, 8.40087185445762, 8.39979161299579, 8.398297929965993, 8.39584138275813, 8.393399505438941, 8.391180094019937, 8.387602086603957, 8.384732524408017, 8.380827148774372, 8.378169486476754, 8.375536381579789, 8.371330120952598, 8.366765696371086, 8.361453287218408, 8.35576834554358, 8.35073223566582, 8.346441825071432, 8.343211893767736, 8.339960568007918, 8.336676708495753, 8.334052827491199, 8.330661239334875, 8.326704558664558, 8.319000625815253, 8.311720372340975, 8.30456789546412, 8.29710156988961, 8.290142073832733, 8.284590215484673, 8.27818235119404, 8.270925543829861, 8.264641349283071, 8.257961613624605, 8.251547406645608, 8.246364652499931, 8.24150466795576, 8.237965140586084, 8.234740895368638, 8.231189487493472, 8.226867030886876, 8.22268556667936, 8.221222220767377, 8.220372744252332, 8.220323477101195, 8.220372744252332, 8.221702040659581, 8.22135757789506, 8.219226654694936, 8.218646948108898, 8.218683960699352, 8.216893449925564, 8.213922783054699, 8.209537328754074, 8.2053576334634, 8.202615761890568, 8.197147179958595, 8.192535412430264, 8.18781321316812, 8.183030254309186, 8.178622477196914, 8.175561499667687 ]
[ 8.284122314359239, 8.286597970243866, 8.289366436837906, 8.292860666886758, 8.29614293928838, 8.299704632947213, 8.304052613958968, 8.309170980028247, 8.314526745768877, 8.319814953565801, 8.3246648501677, 8.329921933035305, 8.335936351609933, 8.34373461016244, 8.350661960647209, 8.357305393532288, 8.363670221759943, 8.370069026600804, 8.376411341445435, 8.3828026831909, 8.388570660116812, 8.394067475275683, 8.399426124382355, 8.40399797186895, 8.408962182052766, 8.413977987745, 8.418893022379214, 8.423668441116977, 8.428060988883331, 8.4302999710822, 8.43244927089403, 8.43360926853484, 8.435100848842106, 8.437001872144988, 8.437685951465378, 8.438280422898718, 8.439972730233638, 8.441148730092465, 8.441829979470883, 8.442791823918618, 8.442096429032079, 8.44261925328133, 8.443333994981936, 8.444722583178507, 8.44564232247022, 8.447052257586414, 8.448773905397685, 8.450145177467206, 8.451392380592818, 8.45292113788413, 8.454247747323985, 8.45547524338646, 8.456676923937593, 8.458076252682593, 8.459289362176188, 8.460539750056222, 8.461193400231409, 8.461425706256923, 8.461740201337667, 8.462141643633311, 8.46376994256602, 8.465019565791176, 8.466190574076265, 8.466710582369597, 8.46693679785766, 8.466214654504899, 8.464971346761043, 8.463340174609954, 8.461411188711258, 8.459269964004466, 8.456783886209184, 8.454043018077696, 8.450600220006857, 8.44571114593315, 8.440970936510345, 8.436094001139214, 8.43187125923798, 8.4271699998266, 8.420900670272612, 8.414465000741638, 8.408094839484834, 8.401586230141667, 8.395577822994428, 8.390925687991738, 8.38630919420311, 8.381445905512605, 8.376553581837204, 8.371774833643768, 8.367595210089675, 8.364811494349288, 8.36186499358669, 8.3594672317751, 8.35691866684655, 8.35387334519184, 8.350391626079503, 8.346653526746566, 8.342263773318116, 8.338007971172951, 8.334497944808941, 8.3305895395254, 8.32629473394196, 8.322582054136877, 8.319140112560055, 8.315579908154046, 8.312546263802863, 8.30880463940064, 8.305377087476336, 8.302028557047949, 8.299090078223966, 8.296245693676939, 8.293376021605356, 8.290360292822097, 8.288296795008392, 8.285854186425793, 8.283139587154569, 8.28114225538807, 8.279419612068267, 8.27718794826264, 8.273994528184287, 8.269835983002494, 8.263792602901178, 8.258655306678437, 8.25229924600222, 8.246184629096403, 8.240285972291774, 8.235098984390968, 8.229640923872768, 8.224379878862603 ]
[ 7.95451996865993, 16.26025485627904, 26.591337075660682, 57.56742507991583, 69.41128548682111, 86.35917628890115, 120.31658890052219, 155.69593522987773, 165.5734396710799, 158.22122659419284, 133.9610416807236, 116.19208629721174, 123.13609731429949, 172.43824715635952, 183.27600607726566, 176.37939242933817, 152.5437161376347, 126.87873981524228, 124.6060146772569, 114.04860746339466, 79.6657419876276, 45.46410760458036, -9.891523282844446, -88.54969549223358, -117.73026817394339, -136.18187148820982, -147.68257491925732, -158.61867385636123, -181.93505499233595, -240.6398390538273, -272.16101726243966, -306.2767488030113, -302.5558891003966, -271.12038846828796, -230.17833939277972, -183.32220705210915, -126.21076744958802, -92.7156716565243, -88.53539769636127, -83.82015600385617, -80.40293431483741, -74.9912753961687, -67.91657976315307, -32.15191107794158, -19.811472317128732, 3.7071001225665157, 16.868194489230348, 11.242991796048472, 6.379190763698347, 8.54180953695439, 10.41928963264894, 12.171125356461175, -4.150182051970916, -16.739628739995, -16.478279756961115, -22.157908408825904, -24.728986592759355, -36.20087124164104, -27.50793209495467, -13.228319727751114, 47.99581314298629, 70.48497682694406, 86.10727722219085, 95.53414151326169, 83.01682586391478, 51.25401722415677, 39.46908210947568, 38.45555587211436, 23.30486949538127, 2.83828540660609, -30.75886215151816, -51.30266201296277, -58.440411332154056, -55.44143462332846, -50.85137272242176, -48.19266039000942, -24.69335741279008, -21.376691891390777, -45.02996349922839, -57.6079108906782, -73.3184876601301, -83.51785149646176, -90.76457538672031, -79.97723156180314, -43.54925196421118, -24.404370808314695, -10.731425760097181, -1.1804835379980432, 7.5670445194198805, 12.005578650622056, 7.7002513724162895, -0.47547046205374954, 3.372052306740727, 6.835427360227413, 5.129321672289564, 7.796293831094829, 9.016054034050512, 7.316562210658049, 10.34375629605347, -1.5482942803020592, -23.21596838815543, -16.35057354625019, -1.3869714032274487, 33.4678287567117, 59.43461346871152, 66.2420889840646, 76.30493987283444, 68.78049439094465, 72.90149449255742, 80.43458129191126, 81.29163906380444, 74.2292166069366, 78.00071195517823, 61.72547064573368, 46.74106124194685, 49.191836177994034, 55.32032287186779, 28.60840208214522, -5.786113082298243, -49.66372680214535, -79.89798840889152, -81.23803728295115, -108.37366071455835, -107.59907104915035, -107.35156945115142, -98.9662996157522, -83.76676343576693, -53.68646901975458 ]
000002.SZ
[ 8.106452692872507, 8.077465155999255, 8.093952530108275, 8.08848688690345, 8.064163093306169, 8.056792585194534, 8.034349398971163, 8.043651791633476, 8.063731034539456, 8.089750843254576, 8.11593143682705, 8.107694157960571 ]
[ "2018-07-10", "2018-07-11", "2018-07-12", "2018-07-13", "2018-07-16", "2018-07-17", "2018-07-18", "2018-07-19", "2018-07-20", "2018-07-23", "2018-07-24", "2018-07-25" ]
[ "2018-05-07", "2018-05-08", "2018-05-09", "2018-05-10", "2018-05-11", "2018-05-14", "2018-05-15", "2018-05-16", "2018-05-17", "2018-05-18", "2018-05-21", "2018-05-22", "2018-05-23", "2018-05-24", "2018-05-25", "2018-05-28", "2018-05-29", "2018-05-30", "2018-05-31", "2018-06-01", "2018-06-04", "2018-06-05", "2018-06-06", "2018-06-07", "2018-06-08", "2018-06-11", "2018-06-12", "2018-06-13", "2018-06-14", "2018-06-15", "2018-06-19", "2018-06-20", "2018-06-21", "2018-06-22", "2018-06-25", "2018-06-26", "2018-06-27", "2018-06-28", "2018-06-29", "2018-07-02", "2018-07-03", "2018-07-04", "2018-07-05", "2018-07-06", "2018-07-09", "2018-07-10", "2018-07-11", "2018-07-12", "2018-07-13", "2018-07-16", "2018-07-17", "2018-07-18", "2018-07-19", "2018-07-20", "2018-07-23", "2018-07-24", "2018-07-25", "2018-07-26", "2018-07-27", "2018-07-30", "2018-07-31", "2018-08-01", "2018-08-02", "2018-08-03", "2018-08-06", "2018-08-07", "2018-08-08", "2018-08-09", "2018-08-10", "2018-08-13", "2018-08-14", "2018-08-15", "2018-08-16", "2018-08-17", "2018-08-20", "2018-08-21", "2018-08-22", "2018-08-23", "2018-08-24", "2018-08-27", "2018-08-28", "2018-08-29", "2018-08-30", "2018-08-31", "2018-09-03", "2018-09-04", "2018-09-05", "2018-09-06", "2018-09-07", "2018-09-10", "2018-09-11", "2018-09-12", "2018-09-13", "2018-09-14", "2018-09-17", "2018-09-18", "2018-09-19", "2018-09-20", "2018-09-21", "2018-09-25", "2018-09-26", "2018-09-27", "2018-09-28", "2018-10-08", "2018-10-09", "2018-10-10", "2018-10-11", "2018-10-12", "2018-10-15", "2018-10-16", "2018-10-17", "2018-10-18", "2018-10-19", "2018-10-22", "2018-10-23", "2018-10-24", "2018-10-25", "2018-10-26", "2018-10-29", "2018-10-30", "2018-10-31", "2018-11-01", "2018-11-02", "2018-11-05", "2018-11-06", "2018-11-07", "2018-11-08", "2018-11-09" ]
[ 8.231981132634228, 8.278716942767199, 8.261490290717994, 8.256869703147716, 8.25222766660274, 8.25222766660274, 8.245404152966369, 8.226487619459594, 8.210196996330442, 8.223545359153869, 8.220594416400134, 8.20758066144237, 8.210570200290736, 8.204957463385778, 8.195153463289158, 8.199313045766102, 8.164760664259441, 8.126539451439244, 8.164369962945623, 8.180264850795407, 8.229055014964839, 8.23599061495108, 8.217634739803838, 8.232346296048911, 8.207206339895794, 8.22942124825954, 8.243961671648812, 8.241432311673394, 8.231615835826513, 8.254015616301288, 8.221702040659581, 8.216522598818031, 8.244683172401611, 8.257937889113625, 8.198935616057904, 8.162414163378319, 8.10934705089887, 8.095209601298327, 8.124914755712242, 8.04892884873432, 8.075758670943497, 8.057662528703075, 8.059834082216582, 8.066751533060271, 8.100638723007087, 8.106452692872507, 8.077465155999255, 8.093952530108275, 8.08848688690345, 8.064163093306169, 8.056792585194534, 8.034349398971163, 8.043651791633476, 8.063731034539456, 8.089750843254576, 8.11593143682705, 8.107694157960571, 8.08806521285124, 8.071479674256217, 8.065458150685531, 8.071479674256217, 8.028994633833502, 7.984624218370825, 7.9704930364470865, 7.960001762346551, 8.006826795522318, 7.9902212479075425, 8.034794337799415, 8.065458150685531, 8.059400148601615, 8.027651450287035, 8.026754991239999, 8.045413906626877, 8.044092611565675, 8.072765296888832, 8.096465094244158, 8.096883241856355, 8.088157609384544, 8.086403198375665, 8.134817039997694, 8.13356152944797, 8.134817039997694, 8.117520673814521, 8.140655249216177, 8.119646073126834, 8.156332126457544, 8.113683540155506, 8.087719295106501, 8.105103478990634, 8.115817101865254, 8.11068887351658, 8.090783406922018, 8.100352870192156, 8.109831626169479, 8.088595700925287, 8.096014468593557, 8.145632458979767, 8.138990668736204, 8.210894744591979, 8.164891385640376, 8.166108194570537, 8.15715046858529, 8.15099660301091, 8.053832854557262, 8.043347245918609, 8.0401340101991, 8.001703775726654, 8.042430222459451, 8.02717687761384, 8.005518774193645, 8.015464399062838, 7.9853257668956745, 8.031360005207318, 8.088157609384544, 8.05790617361312, 8.077584798969129, 8.117095045367344, 8.130625919050857, 8.087280788624803, 8.1255732649176, 8.148111775921599, 8.155922732828179, 8.16407938480866, 8.140239356500066, 8.144390462526601, 8.132304469998758, 8.138157323672509, 8.119646073126834 ]
[ 8.225630354083474, 8.242155639010537, 8.257581953890078, 8.265736581599445, 8.256869703147716, 8.253777407629364, 8.24995833149925, 8.241432311673394, 8.227466452279701, 8.2201017448789, 8.218128627948216, 8.217264163553535, 8.212930596442236, 8.207705404160675, 8.203580656109024, 8.19981606388536, 8.186527252244538, 8.163979108924622, 8.15205001681866, 8.157311110105997, 8.191610501212814, 8.215409219597433, 8.22758873904231, 8.228688647494172, 8.219115673062282, 8.223054139691701, 8.226977155633854, 8.238291833189402, 8.239017434865934, 8.242396631902412, 8.235869351384569, 8.230884841641915, 8.227711010852698, 8.23986330525653, 8.23417011563161, 8.207206339895794, 8.157573439593337, 8.122744380470692, 8.109897408645288, 8.09017180726837, 8.083697470789573, 8.060845862313013, 8.064451028810605, 8.06142356308009, 8.075900989309922, 8.091433637088791, 8.094930388676103, 8.092693876701079, 8.086658347115534, 8.082284442435203, 8.069906109808786, 8.051848558837655, 8.044973668891393, 8.047319367078813, 8.065889464041366, 8.090031505619594, 8.104518456292675, 8.103965129400706, 8.089189282099849, 8.075046775134973, 8.069476525782706, 8.055486249280479, 8.028994633833502, 7.99501593654544, 7.971757259118626, 7.97930921445656, 7.985870712767183, 8.01078358047463, 8.030633856315156, 8.05330522333412, 8.050973540552278, 8.038051187458377, 8.033310437838743, 8.03878990360337, 8.054178204620463, 8.071336725217305, 8.088767904187861, 8.093843381216955, 8.0904918625076, 8.103378593125461, 8.118513083049608, 8.134398711601873, 8.128664027159422, 8.131045818553297, 8.125995300805494, 8.138990659005147, 8.130065765547009, 8.119646073126834, 8.102227020818757, 8.102946911422121, 8.11054605498777, 8.105821292516849, 8.100641422776814, 8.100352870192156, 8.099631109063745, 8.098186022107065, 8.110403206045657, 8.127119849986702, 8.165702756085343, 8.172035723126315, 8.180861671560622, 8.1627245451452, 8.158104345883716, 8.121766964695972, 8.083912553483817, 8.045788495801903, 8.028573187798024, 8.028263057846482, 8.023911174692213, 8.025156511408186, 8.016092537577995, 8.002181462569887, 8.010898531756077, 8.035833593204133, 8.059410622535866, 8.074627976878126, 8.084499137442101, 8.108687445249974, 8.111830758036842, 8.114679762812917, 8.120636376378899, 8.143285188582379, 8.15605921599472, 8.15346270126085, 8.149623919198937, 8.138990659005147, 8.138296262752057, 8.130065765547009 ]
[ 8.237807806074434, 8.239911619103287, 8.243672925526832, 8.249001279147219, 8.256370825611802, 8.260354894626676, 8.25365828201126, 8.246700609500595, 8.23744463192844, 8.231688905864177, 8.225311753960693, 8.217708838577538, 8.214517622837276, 8.213476420898797, 8.207805187132795, 8.203530554653566, 8.19507767413455, 8.178571109532847, 8.170369903023953, 8.167335471596195, 8.173550049198385, 8.188080383643555, 8.205857620974127, 8.21926364583556, 8.224502543632207, 8.224576135272232, 8.226193782683806, 8.230957965110925, 8.230811712825473, 8.24012900253228, 8.238606325226877, 8.233149186497503, 8.233805617723437, 8.23911414198849, 8.228175507432331, 8.216670955765117, 8.196138199951697, 8.16655592681085, 8.138881801477442, 8.108851469819925, 8.091181398469722, 8.080869414606056, 8.07379260628489, 8.061827755134559, 8.07225124615784, 8.078487650975864, 8.082397558209319, 8.089161195762445, 8.093449258834442, 8.086207731736293, 8.076270922299358, 8.067785035865208, 8.057662528703075, 8.052606289180208, 8.057836426625434, 8.069934742183413, 8.084516113300253, 8.093197528184906, 8.09470696243376, 8.089919250125973, 8.080954372764214, 8.065285573240974, 8.044973668891393, 8.02504950184496, 8.003986535241046, 7.990500278742259, 7.982564099653638, 7.9928225128451755, 8.012119261566898, 8.031764842476964, 8.03586138396148, 8.04294607530214, 8.045061731944596, 8.040737496286978, 8.043475409235983, 8.057401625105474, 8.071393907285024, 8.07986798575657, 8.08817332331783, 8.100702223300724, 8.108200699397877, 8.115817095889737, 8.121597456428807, 8.132304469998758, 8.12928103492164, 8.133896492287551, 8.12970150333013, 8.12388336760235, 8.11675442406641, 8.115987586729357, 8.106653330504239, 8.102082974429939, 8.10458631951549, 8.105534228934154, 8.10009309255194, 8.097144262480622, 8.10828668448217, 8.116072821250233, 8.13698949605218, 8.151983772227576, 8.165621648658927, 8.167890139615333, 8.170234236872028, 8.13949033096385, 8.115731845544541, 8.090521149474872, 8.059260276292628, 8.036449068212676, 8.031081669440617, 8.02353727433463, 8.018569836234748, 8.015370135987023, 8.01310534443308, 8.025778595405516, 8.036264468069966, 8.048740544375534, 8.074835240800248, 8.094622194262467, 8.094448021307048, 8.107857106736331, 8.121936438295894, 8.129785576979273, 8.136572081512234, 8.14687288582705, 8.15058499567849, 8.147451233265734, 8.143893243327938, 8.134984310644553 ]
[ 8.323098992207536, 8.316223583506433, 8.310466185696479, 8.303503065339829, 8.295531903506644, 8.28880875562737, 8.282752011550784, 8.27788006427495, 8.27240567783865, 8.267324303552456, 8.261738486865136, 8.255639877039817, 8.250077898666248, 8.242372535226549, 8.235608584911596, 8.231962870962736, 8.22683643852701, 8.221240679636402, 8.218023697125307, 8.216337121677558, 8.21618871519192, 8.21395997090915, 8.211707612893198, 8.210439594747278, 8.20814188117462, 8.206962955731413, 8.206888056377386, 8.207655508940627, 8.208740168594778, 8.210308972143784, 8.210364955348837, 8.21081270819675, 8.212545859330836, 8.215242105746091, 8.215427786079363, 8.21364383005647, 8.211073804803977, 8.209655603069699, 8.207805187132795, 8.201800515484237, 8.194471154024978, 8.185921896420211, 8.178359190022936, 8.170272788302256, 8.165014538280705, 8.158825114937214, 8.15043985928249, 8.14290240998409, 8.135589286959162, 8.125808664999349, 8.117406967875972, 8.108169644568044, 8.097677240936912, 8.087263541957478, 8.081463970193282, 8.078998506670244, 8.07891338217562, 8.078551522211475, 8.075822716714896, 8.076633608313253, 8.076420279530126, 8.07503253204821, 8.071458233203032, 8.066880779339234, 8.060072665467, 8.055094015504123, 8.050813037447657, 8.04780980178214, 8.046623562022633, 8.046381747976456, 8.044929634456457, 8.044555263450421, 8.044643363355771, 8.043651791633476, 8.042769568373785, 8.041731960518502, 8.04115750181954, 8.041162343726654, 8.04193695615697, 8.045606721338629, 8.048887743444128, 8.054344121563519, 8.060950246575713, 8.069387260952547, 8.077115243899652, 8.084602849066426, 8.090563658075848, 8.093130480997564, 8.095095445192865, 8.097891710665744, 8.101919068334345, 8.104981117134301, 8.10763809620204, 8.110821249758791, 8.111588982133952, 8.11156679380162, 8.114025210390253, 8.116562768361039, 8.122973863812799, 8.12451741602262, 8.126185157382315, 8.127323533125573, 8.129007637683962, 8.124792046426887, 8.121131170886594, 8.115433392662943, 8.110131741832744, 8.107964521485687, 8.10421984389077, 8.098923278598026, 8.094317379311176, 8.08931818786033, 8.085942176551876, 8.084843613364948, 8.083325611868304, 8.082400480677839, 8.080900832330471, 8.08045933122023, 8.073813316515507, 8.071699503638495, 8.070718957217297, 8.070652067464634, 8.071365334880685, 8.075789579487749, 8.080922901032535, 8.08554683035475, 8.092246509788612, 8.096057946518751 ]
[ 8.346441825071432, 8.343211893767736, 8.339960568007918, 8.336676708495753, 8.334052827491199, 8.330661239334875, 8.326704558664558, 8.319000625815253, 8.311720372340975, 8.30456789546412, 8.29710156988961, 8.290142073832733, 8.284590215484673, 8.27818235119404, 8.270925543829861, 8.264641349283071, 8.257961613624605, 8.251547406645608, 8.246364652499931, 8.24150466795576, 8.237965140586084, 8.234740895368638, 8.231189487493472, 8.226867030886876, 8.22268556667936, 8.221222220767377, 8.220372744252332, 8.220323477101195, 8.220372744252332, 8.221702040659581, 8.22135757789506, 8.219226654694936, 8.218646948108898, 8.218683960699352, 8.216893449925564, 8.213922783054699, 8.209537328754074, 8.2053576334634, 8.202615761890568, 8.197147179958595, 8.192535412430264, 8.18781321316812, 8.183030254309186, 8.178622477196914, 8.175561499667687, 8.172529884721394, 8.16976116173962, 8.168737122658875, 8.166308944221866, 8.162596866603538, 8.156943733173136, 8.15033418454922, 8.144624387558489, 8.138961971437801, 8.134999237324234, 8.131061139588724, 8.126295915293218, 8.120963871807934, 8.115439108926731, 8.108837700172359, 8.10361914455139, 8.097217634101572, 8.088332293729133, 8.07841667815133, 8.070392748718014, 8.065112966008302, 8.0611925228203, 8.059168640324161, 8.057111652360879, 8.057459609565655, 8.055863810529754, 8.05484697454493, 8.054367250159189, 8.053610853480363, 8.05264998687953, 8.052300351807572, 8.052970378342383, 8.052769695427548, 8.052697785880811, 8.055163210111552, 8.057823756825275, 8.061259042814141, 8.06376681470977, 8.066428514814977, 8.067463400782131, 8.068904873107483, 8.069113016569217, 8.069101267326955, 8.070243178486328, 8.071955111287933, 8.073286525174668, 8.07531700160121, 8.079045165003924, 8.083506303903013, 8.08754097840216, 8.090405278507355, 8.095462792752786, 8.098902001664468, 8.103935828392991, 8.107476559374632, 8.11203637278199, 8.11629042299084, 8.11974240963011, 8.12004485389523, 8.119122734360229, 8.117336247118619, 8.114366769910509, 8.112914336431539, 8.111045857645058, 8.106897067721212, 8.103076432474836, 8.098287247614536, 8.095478094511977, 8.093692937376034, 8.091642608914423, 8.088946069785342, 8.089062827016418, 8.090521148453439, 8.08992349366186, 8.090258806883494, 8.091555266360158, 8.093794616662215, 8.095999977563448, 8.097042926275856, 8.0989377293544, 8.100165263823607, 8.099905440472227, 8.099241141947005 ]
[ 8.390925687991738, 8.38630919420311, 8.381445905512605, 8.376553581837204, 8.371774833643768, 8.367595210089675, 8.364811494349288, 8.36186499358669, 8.3594672317751, 8.35691866684655, 8.35387334519184, 8.350391626079503, 8.346653526746566, 8.342263773318116, 8.338007971172951, 8.334497944808941, 8.3305895395254, 8.32629473394196, 8.322582054136877, 8.319140112560055, 8.315579908154046, 8.312546263802863, 8.30880463940064, 8.305377087476336, 8.302028557047949, 8.299090078223966, 8.296245693676939, 8.293376021605356, 8.290360292822097, 8.288296795008392, 8.285854186425793, 8.283139587154569, 8.28114225538807, 8.279419612068267, 8.27718794826264, 8.273994528184287, 8.269835983002494, 8.263792602901178, 8.258655306678437, 8.25229924600222, 8.246184629096403, 8.240285972291774, 8.235098984390968, 8.229640923872768, 8.224379878862603, 8.219645807519258, 8.21483348761262, 8.21099921272935, 8.207137699077569, 8.202828870583076, 8.198274771096397, 8.193427837321687, 8.188843334775399, 8.183880102761439, 8.17980320579221, 8.17715746376262, 8.174440228260554, 8.171877208564522, 8.169281679053364, 8.166861320917818, 8.164220153626552, 8.160081766519264, 8.155610859254105, 8.151007669728289, 8.146323510529761, 8.142283369477077, 8.138113179912184, 8.134932164194375, 8.13250780661984, 8.129740491470734, 8.126532687347103, 8.12353847031244, 8.120766597592734, 8.118068882881595, 8.115992960775266, 8.11422092359825, 8.11306981278637, 8.112433523426672, 8.111115934983513, 8.110322093867985, 8.108611338802044, 8.106788083576905, 8.105012621988074, 8.10335273680565, 8.101801346886553, 8.10046585381207, 8.098113145743431, 8.095368748111696, 8.093096455993715, 8.090566436763428, 8.088567838929098, 8.08632727136623, 8.083699510672778, 8.080964729059962, 8.079003620832381, 8.077839082760523, 8.078474457028218, 8.07923265051475, 8.0807977782764, 8.082780763787856, 8.08434445940492, 8.08604053672248, 8.087588973719148, 8.087379436817079, 8.08643858723069, 8.085346914771678, 8.084139689750687, 8.08329412002292, 8.082297323593734, 8.081364650618255, 8.080706048393552, 8.079944521418023, 8.079748150002677, 8.080153641809892, 8.07962608233139, 8.07897567680175, 8.07913767033495, 8.07986855820727, 8.080131749643474, 8.081148836660189, 8.082462613550348, 8.084598486306888, 8.087558504061912, 8.090297519932715, 8.093255589531948, 8.095297178282392, 8.097686583750322, 8.099071586182752 ]
[ -79.97723156180314, -43.54925196421118, -24.404370808314695, -10.731425760097181, -1.1804835379980432, 7.5670445194198805, 12.005578650622056, 7.7002513724162895, -0.47547046205374954, 3.372052306740727, 6.835427360227413, 5.129321672289564, 7.796293831094829, 9.016054034050512, 7.316562210658049, 10.34375629605347, -1.5482942803020592, -23.21596838815543, -16.35057354625019, -1.3869714032274487, 33.4678287567117, 59.43461346871152, 66.2420889840646, 76.30493987283444, 68.78049439094465, 72.90149449255742, 80.43458129191126, 81.29163906380444, 74.2292166069366, 78.00071195517823, 61.72547064573368, 46.74106124194685, 49.191836177994034, 55.32032287186779, 28.60840208214522, -5.786113082298243, -49.66372680214535, -79.89798840889152, -81.23803728295115, -108.37366071455835, -107.59907104915035, -107.35156945115142, -98.9662996157522, -83.76676343576693, -53.68646901975458, -27.29975816531814, -19.09432154659595, -3.7449011911347725, 6.173471325281639, 4.443054793400279, 2.5017198276927957, -5.434021029568271, -4.081031537952811, 7.413412356332515, 27.273518561295248, 51.6242849922657, 62.850346350295325, 60.3867902664021, 50.73630359136203, 41.35252683625282, 37.440393537580604, 17.625519778172247, -11.158327314600854, -32.28812279763528, -46.037310618936544, -32.9551098647718, -27.499283239901075, -3.564244340815577, 25.79980361826057, 42.24809678490408, 39.47839472069674, 36.98547001095412, 42.423115263128864, 44.56379819841217, 56.51600901322843, 72.1100963160613, 79.36663816003107, 77.01911549856709, 71.51279754757797, 85.45737192868182, 89.54460798187938, 88.12768932880061, 75.122109468806, 72.84463717669476, 58.124745298737814, 61.37442192627685, 40.97884443336493, 14.386623190660998, 3.4811607723427045, 0.24018143449318075, -4.765009890901879, -16.793953891396285, -20.17394409075075, -17.909772434857857, -25.11456503072062, -25.801122582702988, -4.097903306547863, 6.291803690844176, 44.53991446877198, 44.42463146273461, 41.837994809031244, 33.19021808721865, 22.39578820936164, -27.46920649796975, -62.363112529148054, -82.98858975762082, -107.05763054903971, -101.00525917193028, -98.01180639574872, -99.23639720409398, -90.61404647386084, -91.36126451220248, -68.59856968892596, -26.856479251519573, -10.671844784309087, 9.06438868058649, 38.52988930443534, 61.71746962072561, 55.395361272688646, 65.38031605409086, 78.5404623672772, 86.44856684267478, 90.63528812680356, 77.86006786047986, 67.32812251584548, 51.49917255326159, 40.89263536936832, 23.46072344815299 ]
000002.SZ
[ 8.13356152944797, 8.136070946938528, 8.14480463276299, 8.154283365217484, 8.170557117550988, 8.21746228913503, 8.205063824281186, 8.219769960899802, 8.204283782101207, 8.17538805613507, 8.186967337463797, 8.177394074861935 ]
[ "2018-11-12", "2018-11-13", "2018-11-14", "2018-11-15", "2018-11-16", "2018-11-19", "2018-11-20", "2018-11-21", "2018-11-22", "2018-11-23", "2018-11-26", "2018-11-27" ]
[ "2018-09-07", "2018-09-10", "2018-09-11", "2018-09-12", "2018-09-13", "2018-09-14", "2018-09-17", "2018-09-18", "2018-09-19", "2018-09-20", "2018-09-21", "2018-09-25", "2018-09-26", "2018-09-27", "2018-09-28", "2018-10-08", "2018-10-09", "2018-10-10", "2018-10-11", "2018-10-12", "2018-10-15", "2018-10-16", "2018-10-17", "2018-10-18", "2018-10-19", "2018-10-22", "2018-10-23", "2018-10-24", "2018-10-25", "2018-10-26", "2018-10-29", "2018-10-30", "2018-10-31", "2018-11-01", "2018-11-02", "2018-11-05", "2018-11-06", "2018-11-07", "2018-11-08", "2018-11-09", "2018-11-12", "2018-11-13", "2018-11-14", "2018-11-15", "2018-11-16", "2018-11-19", "2018-11-20", "2018-11-21", "2018-11-22", "2018-11-23", "2018-11-26", "2018-11-27", "2018-11-28", "2018-11-29", "2018-11-30", "2018-12-03", "2018-12-04", "2018-12-05", "2018-12-06", "2018-12-07", "2018-12-10", "2018-12-11", "2018-12-12", "2018-12-13", "2018-12-14", "2018-12-17", "2018-12-18", "2018-12-19", "2018-12-20", "2018-12-21", "2018-12-24", "2018-12-25", "2018-12-26", "2018-12-27", "2018-12-28", "2019-01-02", "2019-01-03", "2019-01-04", "2019-01-07", "2019-01-08", "2019-01-09", "2019-01-10", "2019-01-11", "2019-01-14", "2019-01-15", "2019-01-16", "2019-01-17", "2019-01-18", "2019-01-21", "2019-01-22", "2019-01-23", "2019-01-24", "2019-01-25", "2019-01-28", "2019-01-29", "2019-01-30", "2019-01-31", "2019-02-01", "2019-02-11", "2019-02-12", "2019-02-13", "2019-02-14", "2019-02-15", "2019-02-18", "2019-02-19", "2019-02-20", "2019-02-21", "2019-02-22", "2019-02-25", "2019-02-26", "2019-02-27", "2019-02-28", "2019-03-01", "2019-03-04", "2019-03-05", "2019-03-06", "2019-03-07", "2019-03-08", "2019-03-11", "2019-03-12", "2019-03-13", "2019-03-14", "2019-03-15", "2019-03-18", "2019-03-19", "2019-03-20", "2019-03-21", "2019-03-22" ]
[ 8.105103478990634, 8.115817101865254, 8.11068887351658, 8.090783406922018, 8.100352870192156, 8.109831626169479, 8.088595700925287, 8.096014468593557, 8.145632458979767, 8.138990668736204, 8.210894744591979, 8.164891385640376, 8.166108194570537, 8.15715046858529, 8.15099660301091, 8.053832854557262, 8.043347245918609, 8.0401340101991, 8.001703775726654, 8.042430222459451, 8.02717687761384, 8.005518774193645, 8.015464399062838, 7.9853257668956745, 8.031360005207318, 8.088157609384544, 8.05790617361312, 8.077584798969129, 8.117095045367344, 8.130625919050857, 8.087280788624803, 8.1255732649176, 8.148111775921599, 8.155922732828179, 8.16407938480866, 8.140239356500066, 8.144390462526601, 8.132304469998758, 8.138157323672509, 8.119646073126834, 8.13356152944797, 8.136070946938528, 8.14480463276299, 8.154283365217484, 8.170557117550988, 8.21746228913503, 8.205063824281186, 8.219769960899802, 8.204283782101207, 8.17538805613507, 8.186967337463797, 8.177394074861935, 8.213990711463598, 8.190929307803158, 8.196842985625889, 8.208177868061394, 8.184582593063075, 8.191324648397883, 8.183388098802146, 8.192904422025213, 8.179396077532608, 8.21746228913503, 8.23198852765178, 8.260053980550063, 8.236154416649237, 8.238419428554137, 8.199198704828788, 8.194481703903714, 8.191324648397883, 8.1489368700479, 8.13356152944797, 8.137323312807455, 8.130205833341837, 8.114964211392605, 8.131045828361973, 8.134398711601873, 8.141486516107548, 8.176592138953536, 8.18139408019528, 8.179396077532608, 8.19250970560925, 8.183786431416761, 8.191324648397883, 8.180195768909057, 8.185775690068413, 8.196056529455268, 8.178195368184412, 8.209343159342549, 8.205063824281186, 8.195269426688899, 8.191719832760183, 8.195663055513426, 8.222455566993055, 8.220921829740448, 8.25190275788888, 8.264104810611551, 8.283756092856851, 8.281230373284858, 8.28086905659592, 8.271063266058432, 8.284476564079306, 8.272522050413288, 8.239550000352356, 8.26373722596636, 8.25746760258017, 8.279422381452385, 8.254503550019415, 8.255245400211717, 8.306557218211436, 8.285196491374357, 8.293081846941266, 8.292367551183352, 8.311826859801199, 8.351667298473062, 8.359715626973673, 8.344232310474986, 8.312877478720573, 8.271063266058432, 8.272886420619948, 8.272886420619948, 8.285915925951116, 8.273250658109317, 8.295221653026486, 8.340494007421112, 8.332975165460908, 8.345926938925786, 8.346603996516516, 8.334346432727909 ]
[ 8.102227020818757, 8.102946911422121, 8.11054605498777, 8.105821292516849, 8.100641422776814, 8.100352870192156, 8.099631109063745, 8.098186022107065, 8.110403206045657, 8.127119849986702, 8.165702756085343, 8.172035723126315, 8.180861671560622, 8.1627245451452, 8.158104345883716, 8.121766964695972, 8.083912553483817, 8.045788495801903, 8.028573187798024, 8.028263057846482, 8.023911174692213, 8.025156511408186, 8.016092537577995, 8.002181462569887, 8.010898531756077, 8.035833593204133, 8.059410622535866, 8.074627976878126, 8.084499137442101, 8.108687445249974, 8.111830758036842, 8.114679762812917, 8.120636376378899, 8.143285188582379, 8.15605921599472, 8.15346270126085, 8.149623919198937, 8.138990659005147, 8.138296262752057, 8.130065765547009, 8.130485900274099, 8.129785571086646, 8.138157323672509, 8.145080641314303, 8.156604981582872, 8.181127906645553, 8.197890660168772, 8.214119513590994, 8.209731270075514, 8.199982703816776, 8.188950284783315, 8.179929266826122, 8.192904422025213, 8.194219000899327, 8.200635573205586, 8.198675684930764, 8.196580893100235, 8.194744347116718, 8.186437888609603, 8.189214384619067, 8.18524560046326, 8.196711957134895, 8.209860621962543, 8.236658193229637, 8.242808967136963, 8.244934104254972, 8.224751784612183, 8.210894744591979, 8.195006921366378, 8.178462304630742, 8.158240531641606, 8.1399620082872, 8.133701118270478, 8.127541223958954, 8.125432556561957, 8.126838828763939, 8.13565316239556, 8.15099660301091, 8.166648504710105, 8.179129371564784, 8.18444994811585, 8.18524560046326, 8.189214384619067, 8.185113043437296, 8.185775690068413, 8.18736425645332, 8.186702661992717, 8.194613052542039, 8.19762885129978, 8.203242805831984, 8.197366964689696, 8.194219010107526, 8.203372990563773, 8.213088722113506, 8.231862015662307, 8.24580784305186, 8.266674083926747, 8.27640178711134, 8.2819526658577, 8.27773197825347, 8.278819007292663, 8.276038704267668, 8.26569609216629, 8.258700049144016, 8.253637370660766, 8.266918428210538, 8.263859760606447, 8.26312429306332, 8.272400572683992, 8.282554169635235, 8.29498411168076, 8.290221630948434, 8.299132757476725, 8.318926105709096, 8.341288140746556, 8.351891735456277, 8.339131134060567, 8.309839373557898, 8.285796056126056, 8.272279071679321, 8.277248479395018, 8.277369378145817, 8.284836596718977, 8.303382065569524, 8.32309230593184, 8.339812798938514, 8.341855002052581, 8.342308258264003 ]
[ 8.11675442406641, 8.115987586729357, 8.106653330504239, 8.102082974429939, 8.10458631951549, 8.105534228934154, 8.10009309255194, 8.097144262480622, 8.10828668448217, 8.116072821250233, 8.13698949605218, 8.151983772227576, 8.165621648658927, 8.167890139615333, 8.170234236872028, 8.13949033096385, 8.115731845544541, 8.090521149474872, 8.059260276292628, 8.036449068212676, 8.031081669440617, 8.02353727433463, 8.018569836234748, 8.015370135987023, 8.01310534443308, 8.025778595405516, 8.036264468069966, 8.048740544375534, 8.074835240800248, 8.094622194262467, 8.094448021307048, 8.107857106736331, 8.121936438295894, 8.129785576979273, 8.136572081512234, 8.14687288582705, 8.15058499567849, 8.147451233265734, 8.143893243327938, 8.134984310644553, 8.133645285079659, 8.131968979256397, 8.134482385417085, 8.137740396417838, 8.14794668115781, 8.165053712403676, 8.178835918429819, 8.193772239055205, 8.203581239942215, 8.204517864119063, 8.19841407786658, 8.192904422025215, 8.191719821682696, 8.189029522057915, 8.193298977171596, 8.197550281504798, 8.198963374227107, 8.194402903010447, 8.192904422025213, 8.192114844403827, 8.18633196519252, 8.192983352147474, 8.201235845234322, 8.216768931677755, 8.225363216298046, 8.236909989027234, 8.233353822313719, 8.225974274363633, 8.212134287205746, 8.194875648380995, 8.173860781523093, 8.161476473946133, 8.148524413865522, 8.13305890114957, 8.129449245858718, 8.129617428505632, 8.130457905943295, 8.139906529412789, 8.153216362051689, 8.16286010889251, 8.174423733651901, 8.182750441991994, 8.185696188966647, 8.185457670025912, 8.186729127125982, 8.187443615786885, 8.186331976329853, 8.189979879949677, 8.19495442307349, 8.196842996646769, 8.195977841536454, 8.199433974566825, 8.202096465246012, 8.20529771833369, 8.216768931677755, 8.231305183334793, 8.248922140181218, 8.260644210165188, 8.272449165546545, 8.276232365987319, 8.280290637658542, 8.27804612931508, 8.269821622695599, 8.266380788528064, 8.263663692820323, 8.26263367094309, 8.25902023194562, 8.262118267038915, 8.270844260906607, 8.276377585123889, 8.279132810335174, 8.286634828202207, 8.297854437671003, 8.307120641149316, 8.322144857262149, 8.332288818823338, 8.336263062936764, 8.328436578791704, 8.312807461975138, 8.295221643038198, 8.2832514640797, 8.275215220741238, 8.280073649342349, 8.293866973419485, 8.30592300193343, 8.317974714307722, 8.332426131615865, 8.340085333244442 ]
[ 8.095095445192865, 8.097891710665744, 8.101919068334345, 8.104981117134301, 8.10763809620204, 8.110821249758791, 8.111588982133952, 8.11156679380162, 8.114025210390253, 8.116562768361039, 8.122973863812799, 8.12451741602262, 8.126185157382315, 8.127323533125573, 8.129007637683962, 8.124792046426887, 8.121131170886594, 8.115433392662943, 8.110131741832744, 8.107964521485687, 8.10421984389077, 8.098923278598026, 8.094317379311176, 8.08931818786033, 8.085942176551876, 8.084843613364948, 8.083325611868304, 8.082400480677839, 8.080900832330471, 8.08045933122023, 8.073813316515507, 8.071699503638495, 8.070718957217297, 8.070652067464634, 8.071365334880685, 8.075789579487749, 8.080922901032535, 8.08554683035475, 8.092246509788612, 8.096057946518751, 8.101283172650474, 8.107599277507958, 8.113875739442765, 8.121936439780658, 8.128734159780967, 8.135339688405693, 8.142649099547702, 8.149781871157241, 8.154180825516237, 8.156413997984902, 8.161293201408839, 8.16385594971849, 8.167202028309982, 8.168961825644093, 8.170617654912691, 8.174021656121276, 8.176010347083281, 8.17891595696612, 8.181134560448413, 8.184701971023927, 8.186927639217407, 8.190949079931075, 8.195289107671215, 8.200629050646848, 8.203913062483455, 8.204985846072017, 8.204693382846463, 8.203425052868539, 8.202780515848108, 8.201509755858044, 8.198943768175427, 8.197019860633318, 8.192924157905885, 8.189267196217402, 8.186053864918165, 8.182411526772594, 8.18029567417604, 8.179556065574953, 8.179456076573743, 8.178775886375309, 8.17943607729335, 8.177714665030914, 8.175608915559465, 8.171424388725082, 8.168800139169278, 8.166574228664517, 8.16549997376197, 8.166270312586285, 8.166979309788514, 8.169305339088154, 8.172190180388666, 8.17508680876033, 8.179696035344477, 8.184920791521227, 8.190988625785534, 8.197511009435821, 8.204712887429933, 8.21006106574673, 8.215129951918485, 8.219750765304479, 8.224426806391248, 8.228871723928343, 8.231248218666103, 8.23537935911374, 8.238909495538685, 8.243065471614353, 8.246774312862557, 8.24903407447639, 8.254132423646626, 8.258558397519806, 8.263534999379894, 8.268267389665652, 8.272722471733445, 8.279331904876674, 8.284854587379511, 8.288931862841931, 8.29040063432095, 8.289899345782972, 8.289505298956945, 8.289594868575103, 8.289666518242624, 8.289702341779071, 8.292421144823091, 8.296289829004108, 8.300054974431463, 8.303417392873692, 8.308000352313648, 8.31189693909703 ]
[ 8.070243178486328, 8.071955111287933, 8.073286525174668, 8.07531700160121, 8.079045165003924, 8.083506303903013, 8.08754097840216, 8.090405278507355, 8.095462792752786, 8.098902001664468, 8.103935828392991, 8.107476559374632, 8.11203637278199, 8.11629042299084, 8.11974240963011, 8.12004485389523, 8.119122734360229, 8.117336247118619, 8.114366769910509, 8.112914336431539, 8.111045857645058, 8.106897067721212, 8.103076432474836, 8.098287247614536, 8.095478094511977, 8.093692937376034, 8.091642608914423, 8.088946069785342, 8.089062827016418, 8.090521148453439, 8.08992349366186, 8.090258806883494, 8.091555266360158, 8.093794616662215, 8.095999977563448, 8.097042926275856, 8.0989377293544, 8.100165263823607, 8.099905440472227, 8.099241141947005, 8.096463643264995, 8.09544909160997, 8.094694757374779, 8.094593168560447, 8.095289567219034, 8.10095874661116, 8.106466896504575, 8.112586533734046, 8.119263833088365, 8.123643732153099, 8.128874413219028, 8.134384762352502, 8.14086312490197, 8.147354860426145, 8.152682420750617, 8.156659546543274, 8.160729600379002, 8.164417790557199, 8.166594482098276, 8.168658633022297, 8.171619245620601, 8.174678296251729, 8.177514305118331, 8.181087975434709, 8.183534166933775, 8.186821769057913, 8.18862006928217, 8.190639298469941, 8.192364947358822, 8.193285830421855, 8.193285830421855, 8.193325278447366, 8.192864961082197, 8.191627630580802, 8.190362392268977, 8.187628760605268, 8.185537180803212, 8.184078430028485, 8.183308413235418, 8.18344121712426, 8.18362711275755, 8.183839523002327, 8.183069322153989, 8.182710578314143, 8.182338411473097, 8.181926208318442, 8.181713392166102, 8.182325118902163, 8.183056040226408, 8.183135744974276, 8.183547450888762, 8.18280360071501, 8.182471346099279, 8.181087981032654, 8.181646877596172, 8.182564387960884, 8.185550435390551, 8.188593651368274, 8.191719829067688, 8.195859805401893, 8.200948809055024, 8.205466604157783, 8.20903254865693, 8.213887679484808, 8.218014046407285, 8.222787569142586, 8.226457765332132, 8.229049362593614, 8.233278019721416, 8.236796685322636, 8.240165004245354, 8.243772086692447, 8.247814562915938, 8.253624995447302, 8.259524935686311, 8.264508986562461, 8.268907659394259, 8.270905102187978, 8.273092834748532, 8.275578603495319, 8.278601690070698, 8.281073819592219, 8.283443731596448, 8.287413061651645, 8.290126151610732, 8.292891415452072, 8.295031623631676, 8.296823494408573 ]
[ 8.093096455993715, 8.090566436763428, 8.088567838929098, 8.08632727136623, 8.083699510672778, 8.080964729059962, 8.079003620832381, 8.077839082760523, 8.078474457028218, 8.07923265051475, 8.0807977782764, 8.082780763787856, 8.08434445940492, 8.08604053672248, 8.087588973719148, 8.087379436817079, 8.08643858723069, 8.085346914771678, 8.084139689750687, 8.08329412002292, 8.082297323593734, 8.081364650618255, 8.080706048393552, 8.079944521418023, 8.079748150002677, 8.080153641809892, 8.07962608233139, 8.07897567680175, 8.07913767033495, 8.07986855820727, 8.080131749643474, 8.081148836660189, 8.082462613550348, 8.084598486306888, 8.087558504061912, 8.090297519932715, 8.093255589531948, 8.095297178282392, 8.097686583750322, 8.099071586182752, 8.10020671500658, 8.101480907880914, 8.103403156060471, 8.105500640977608, 8.107590729250237, 8.110547334498477, 8.112814836577765, 8.114964210395836, 8.116818299149912, 8.118293424214864, 8.119999867080072, 8.120735358733134, 8.122148247336703, 8.123121977662494, 8.124489243739264, 8.125671759342174, 8.126782612578745, 8.127393758834758, 8.128579861127204, 8.13035287997911, 8.131605412225781, 8.133359118439586, 8.135458121064582, 8.138393510083626, 8.140724545912919, 8.142939539552723, 8.144783927840924, 8.14642512623001, 8.147203408552231, 8.147368629439365, 8.146046096401658, 8.145584175850503, 8.144984049404888, 8.144286898967092, 8.143955409733817, 8.145232421288172, 8.14678334888319, 8.148971232273468, 8.151798749091567, 8.153989375462373, 8.156625448452896, 8.159417833196112, 8.162188877388385, 8.165188964580874, 8.167620346806762, 8.169372675832898, 8.171276535202503, 8.17341153824517, 8.174859133641892, 8.175923387115814, 8.17760113340936, 8.178749201032247, 8.179995897137571, 8.18108797823368, 8.182590967497537, 8.184695344169413, 8.187086430167426, 8.189616998003023, 8.192042440235456, 8.194573646080045, 8.197124659875671, 8.199414367663147, 8.200981428374709, 8.202819592476196, 8.204283793040387, 8.205362674643228, 8.20620677024527, 8.2068166731086, 8.208605304207362, 8.210474759769873, 8.21229557194169, 8.214254726690235, 8.215965844312715, 8.21879626202902, 8.22167620872385, 8.224069844712284, 8.22626057990414, 8.227595591735257, 8.229087423440406, 8.230425004355073, 8.232203559092323, 8.233145354235331, 8.234231425655919, 8.235662984046035, 8.237356763030078, 8.239248637295658, 8.241788548163504, 8.244172071172281 ]
[ 3.4811607723427045, 0.24018143449318075, -4.765009890901879, -16.793953891396285, -20.17394409075075, -17.909772434857857, -25.11456503072062, -25.801122582702988, -4.097903306547863, 6.291803690844176, 44.53991446877198, 44.42463146273461, 41.837994809031244, 33.19021808721865, 22.39578820936164, -27.46920649796975, -62.363112529148054, -82.98858975762082, -107.05763054903971, -101.00525917193028, -98.01180639574872, -99.23639720409398, -90.61404647386084, -91.36126451220248, -68.59856968892596, -26.856479251519573, -10.671844784309087, 9.06438868058649, 38.52988930443534, 61.71746962072561, 55.395361272688646, 65.38031605409086, 78.5404623672772, 86.44856684267478, 90.63528812680356, 77.86006786047986, 67.32812251584548, 51.49917255326159, 40.89263536936832, 23.46072344815299, 16.632426337139805, 11.853760405665525, 11.314673574794867, 13.799526062903738, 21.11362933033932, 45.4085707968257, 51.4733709076729, 58.42326037177787, 51.227036682832505, 29.415662204313435, 18.093797204242293, 4.247807313848369, 10.840973241860922, 2.1962753760850546, -2.0760463478199256, -0.8298293024686529, -12.394568385196578, -17.33317178230243, -24.557757712831062, -24.768289085126526, -31.07655011175521, -16.95081342036022, -1.4629045535239413, 20.807731490207487, 20.803590583851445, 19.537486347557547, -2.1639933979034254, -19.142881775790244, -31.499660203703854, -57.90303053979392, -79.21201233224656, -87.65396314336613, -92.12326540368085, -97.11813081188927, -88.48419492202218, -77.02177806024665, -62.57299160869267, -34.30269554936287, -12.248135493855457, 1.6866849677295193, 16.717475471676586, 21.593957837932596, 27.26694165119158, 24.52117658369743, 24.23472428603119, 27.634644387822274, 20.175165750293214, 28.834030109001827, 30.687399797865357, 25.558793562286755, 19.17813529396783, 15.763286930772974, 25.094023865200384, 28.574206687922747, 43.79995214920912, 56.56697265971948, 70.81869606284573, 73.98470997567951, 70.96040607699952, 59.318457472740334, 54.40430297991273, 41.09396257483206, 12.92784722017359, 4.940060970477134, -4.924642141583178, -1.4161097514933658, -13.014313252294926, -20.696833052183933, 0.018079412770816816, 0.6628653973281757, 3.624549558179325, 3.5046184785114747, 11.830896869410935, 36.09543692309305, 52.24279064995494, 49.59027254492301, 26.98613025778303, -11.734343215073636, -36.28411775455601, -51.49280798898761, -53.37664610428533, -59.617046144327645, -50.64394300998799, -19.925731399579576, -4.821401737253552, 10.641330395230256, 18.938465057288596, 15.346619054614195 ]
000002.SZ
[ 8.298422788932431, 8.303028633022578, 8.326090456683412, 8.320895639806308, 8.385434170070546, 8.428441275111947, 8.425943602243665, 8.441452598030686, 8.433107639115011, 8.411776829754608, 8.471468489911393, 8.45003372393086 ]
[ "2019-03-25", "2019-03-26", "2019-03-27", "2019-03-28", "2019-03-29", "2019-04-01", "2019-04-02", "2019-04-03", "2019-04-04", "2019-04-08", "2019-04-09", "2019-04-10" ]
[ "2019-02-14", "2019-02-15", "2019-02-18", "2019-02-19", "2019-02-20", "2019-02-21", "2019-02-22", "2019-02-25", "2019-02-26", "2019-02-27", "2019-02-28", "2019-03-01", "2019-03-04", "2019-03-05", "2019-03-06", "2019-03-07", "2019-03-08", "2019-03-11", "2019-03-12", "2019-03-13", "2019-03-14", "2019-03-15", "2019-03-18", "2019-03-19", "2019-03-20", "2019-03-21", "2019-03-22", "2019-03-25", "2019-03-26", "2019-03-27", "2019-03-28", "2019-03-29", "2019-04-01", "2019-04-02", "2019-04-03", "2019-04-04", "2019-04-08", "2019-04-09", "2019-04-10", "2019-04-11", "2019-04-12", "2019-04-15", "2019-04-16", "2019-04-17", "2019-04-18", "2019-04-19", "2019-04-22", "2019-04-23", "2019-04-24", "2019-04-25", "2019-04-26", "2019-04-29", "2019-04-30", "2019-05-06", "2019-05-07", "2019-05-08", "2019-05-09", "2019-05-10", "2019-05-13", "2019-05-14", "2019-05-15", "2019-05-16", "2019-05-17", "2019-05-20", "2019-05-21", "2019-05-22", "2019-05-23", "2019-05-24", "2019-05-27", "2019-05-28", "2019-05-29", "2019-05-30", "2019-05-31", "2019-06-03", "2019-06-04", "2019-06-05", "2019-06-06", "2019-06-10", "2019-06-11", "2019-06-12", "2019-06-13", "2019-06-14", "2019-06-17", "2019-06-18", "2019-06-19", "2019-06-20", "2019-06-21", "2019-06-24", "2019-06-25", "2019-06-26", "2019-06-27", "2019-06-28", "2019-07-01", "2019-07-02", "2019-07-03", "2019-07-04", "2019-07-05", "2019-07-08", "2019-07-09", "2019-07-10", "2019-07-11", "2019-07-12", "2019-07-15", "2019-07-16", "2019-07-17", "2019-07-18", "2019-07-19", "2019-07-22", "2019-07-23", "2019-07-24", "2019-07-25", "2019-07-26", "2019-07-29", "2019-07-30", "2019-07-31", "2019-08-01", "2019-08-02", "2019-08-05", "2019-08-06", "2019-08-07", "2019-08-08", "2019-08-09", "2019-08-12", "2019-08-13", "2019-08-14", "2019-08-15", "2019-08-16", "2019-08-19" ]
[ 8.272522050413288, 8.239550000352356, 8.26373722596636, 8.25746760258017, 8.279422381452385, 8.254503550019415, 8.255245400211717, 8.306557218211436, 8.285196491374357, 8.293081846941266, 8.292367551183352, 8.311826859801199, 8.351667298473062, 8.359715626973673, 8.344232310474986, 8.312877478720573, 8.271063266058432, 8.272886420619948, 8.272886420619948, 8.285915925951116, 8.273250658109317, 8.295221653026486, 8.340494007421112, 8.332975165460908, 8.345926938925786, 8.346603996516516, 8.334346432727909, 8.298422788932431, 8.303028633022578, 8.326090456683412, 8.320895639806308, 8.385434170070546, 8.428441275111947, 8.425943602243665, 8.441452598030686, 8.433107639115011, 8.411776829754608, 8.471468489911393, 8.45003372393086, 8.421243609237775, 8.397406472226045, 8.392570093278442, 8.414942391133216, 8.393862078603059, 8.38478290725756, 8.409872667307281, 8.3452494463697, 8.3452494463697, 8.348294613994423, 8.341174728325393, 8.33057089568835, 8.339812798938514, 8.323669556980889, 8.260053980550063, 8.292010211881328, 8.270698230821264, 8.257097595572894, 8.293795607838565, 8.294508884633114, 8.278336025387512, 8.29343880357938, 8.297356865199191, 8.2696023505425, 8.265940684075334, 8.275433275917457, 8.2696023505425, 8.245932611825786, 8.249668140971751, 8.256357118668737, 8.279060410796575, 8.262265560516376, 8.253389767855912, 8.245183818070611, 8.235398262345866, 8.230089191848126, 8.25746760258017, 8.260791726074775, 8.285915925951116, 8.304441556610215, 8.292724762839612, 8.286634818127784, 8.29022162258314, 8.289505305235412, 8.2819526658577, 8.28303510218134, 8.308668413236747, 8.30373535674002, 8.297356865199191, 8.288429828500375, 8.285196491374357, 8.286994083095225, 8.285915925951116, 8.31462603658905, 8.32297681086757, 8.333661046155667, 8.346603996516516, 8.343214162762003, 8.332975165460908, 8.332975165460908, 8.333661046155667, 8.335031373863291, 8.349982378108143, 8.361717634326563, 8.363715641652762, 8.366041596501233, 8.364713138647485, 8.385108591681957, 8.397728071849595, 8.361717634326563, 8.360717143348042, 8.364380742425196, 8.36038341599252, 8.351667298473062, 8.35569957140312, 8.31950579039158, 8.307613385198641, 8.293081846941266, 8.256727425659069, 8.257097595572894, 8.2696023505425, 8.280145980632751, 8.26704058224777, 8.284476564079306, 8.26850524234565, 8.261160369000887, 8.271080891429081, 8.26880039386989, 8.291374715679508 ]
[ 8.276038704267668, 8.26569609216629, 8.258700049144016, 8.253637370660766, 8.266918428210538, 8.263859760606447, 8.26312429306332, 8.272400572683992, 8.282554169635235, 8.29498411168076, 8.290221630948434, 8.299132757476725, 8.318926105709096, 8.341288140746556, 8.351891735456277, 8.339131134060567, 8.309839373557898, 8.285796056126056, 8.272279071679321, 8.277248479395018, 8.277369378145817, 8.284836596718977, 8.303382065569524, 8.32309230593184, 8.339812798938514, 8.341855002052581, 8.342308258264003, 8.326665996267645, 8.312060426080862, 8.309254064790823, 8.31672026676652, 8.344571478660702, 8.379230065533505, 8.41346638497293, 8.431968972870822, 8.433521366455548, 8.428856937164191, 8.439090112002575, 8.444730284886944, 8.447793387143369, 8.423126262455206, 8.403818805864994, 8.401685926727566, 8.400510899718878, 8.397942406642917, 8.396226402993305, 8.380321284529199, 8.367257814702178, 8.346265532931389, 8.344910516010183, 8.34003991203841, 8.33719722434102, 8.331372961396584, 8.308434053259063, 8.292248452270044, 8.27434254974205, 8.273372032622309, 8.2739787183181, 8.2819526658577, 8.288907960962394, 8.288788457654721, 8.289744134701474, 8.286874350840105, 8.27773197825347, 8.270333079351378, 8.270333079351378, 8.263737234556164, 8.255121796724874, 8.250661926381891, 8.261774523683854, 8.265940684075334, 8.264961974441546, 8.253637379337764, 8.244684319311732, 8.236909981968543, 8.241055452647219, 8.24954383743469, 8.268139289077412, 8.283876207446836, 8.294390040492573, 8.294627706322883, 8.289863523863946, 8.28878844927743, 8.287233521387261, 8.284836588308513, 8.29129516668749, 8.298541146501854, 8.303264263094794, 8.296527043801722, 8.29034096312004, 8.286874342446762, 8.286035773008738, 8.295933897107618, 8.307965184901855, 8.3237849882471, 8.334460630171524, 8.341174736275127, 8.340947872840177, 8.336399826342273, 8.333203844633402, 8.33388956054536, 8.33958563424654, 8.34897006308166, 8.358490211130142, 8.363826518619579, 8.364823912840059, 8.371997940650745, 8.38260899335794, 8.381629189678817, 8.37353640865466, 8.362273035618264, 8.361828740822736, 8.358824562982004, 8.355923105318237, 8.34242155014873, 8.327816090707525, 8.306792026633303, 8.286035781409122, 8.269114904035465, 8.261160386224821, 8.268993003137822, 8.272279071679321, 8.277248479395018, 8.273372032622309, 8.271428159569505, 8.266924327770647, 8.26702287695886, 8.277136931465423 ]
[ 8.27804612931508, 8.269821622695599, 8.266380788528064, 8.263663692820323, 8.26263367094309, 8.25902023194562, 8.262118267038915, 8.270844260906607, 8.276377585123889, 8.279132810335174, 8.286634828202207, 8.297854437671003, 8.307120641149316, 8.322144857262149, 8.332288818823338, 8.336263062936764, 8.328436578791704, 8.312807461975138, 8.295221643038198, 8.2832514640797, 8.275215220741238, 8.280073649342349, 8.293866973419485, 8.30592300193343, 8.317974714307722, 8.332426131615865, 8.340085333244442, 8.331808101994529, 8.325883178411344, 8.321867388754036, 8.316650529979603, 8.327264208191846, 8.353887058037127, 8.378443640999356, 8.401386966581216, 8.423063568080817, 8.428191781806355, 8.436948782402354, 8.4417603420001, 8.437752320602561, 8.430746058120281, 8.42700587172817, 8.415447954976168, 8.404074445030517, 8.396762971557436, 8.399270284978392, 8.390045902679551, 8.376146369136318, 8.367036795804163, 8.358311840253972, 8.342126983608498, 8.341038621209966, 8.336741643465354, 8.319505780642928, 8.309652106116099, 8.29771229936893, 8.281013593872236, 8.274851698246751, 8.28173603285976, 8.27898798571239, 8.283539855283669, 8.29150973727798, 8.286706691521418, 8.281013598937843, 8.280435273761704, 8.275651268277455, 8.265353573247262, 8.261381520539562, 8.259463407534145, 8.260201578375044, 8.258724691394509, 8.260201578375044, 8.259315705885204, 8.255171234754744, 8.24533362168373, 8.244359507332314, 8.245857747182656, 8.254132423646626, 8.268066077218784, 8.280435268693166, 8.286203544841468, 8.292010216891535, 8.292724757832982, 8.28821460434417, 8.286275434120682, 8.29072275715894, 8.29343879357327, 8.295007865857054, 8.296289824015297, 8.296716780119803, 8.292367551183352, 8.28878844927743, 8.292296098546302, 8.29927469569292, 8.30901985025182, 8.32096508768026, 8.332288828448164, 8.335921082159532, 8.337902971474712, 8.337902971474712, 8.335578979594832, 8.336946688208673, 8.342738670586192, 8.348902541066217, 8.355364160354387, 8.361250856867105, 8.368295948758243, 8.375554790192856, 8.375160208178869, 8.374107233818613, 8.374041384938518, 8.369090389583683, 8.359782430628433, 8.358579384638585, 8.350454443938165, 8.339199328631087, 8.325814085792617, 8.30705023989384, 8.287137763019379, 8.27703083327952, 8.271428168093498, 8.26616076051319, 8.27171998876844, 8.273978720018556, 8.272303369654669, 8.270482677979384, 8.270833678101337, 8.272236110596577 ]
[ 8.228871723928343, 8.231248218666103, 8.23537935911374, 8.238909495538685, 8.243065471614353, 8.246774312862557, 8.24903407447639, 8.254132423646626, 8.258558397519806, 8.263534999379894, 8.268267389665652, 8.272722471733445, 8.279331904876674, 8.284854587379511, 8.288931862841931, 8.29040063432095, 8.289899345782972, 8.289505298956945, 8.289594868575103, 8.289666518242624, 8.289702341779071, 8.292421144823091, 8.296289829004108, 8.300054974431463, 8.303417392873692, 8.308000352313648, 8.31189693909703, 8.311493943393772, 8.312369814941686, 8.314014379257369, 8.315429338119165, 8.319227583680748, 8.32334056666226, 8.326884615937864, 8.332065662762789, 8.33831252755447, 8.345351098331253, 8.35551510595707, 8.364397375346428, 8.371073730176455, 8.37704949878372, 8.381748993402509, 8.38545043594044, 8.388424475790215, 8.390321287094062, 8.393442372662724, 8.393958918728663, 8.396135163070872, 8.398242408333147, 8.398949190031475, 8.399398699944236, 8.397197382632156, 8.392052831402697, 8.384114929255455, 8.376737598321034, 8.368775995214019, 8.361267530241204, 8.35213856504887, 8.344164471750053, 8.33694668222111, 8.331687885467213, 8.326850096336225, 8.319436239876358, 8.312947468485214, 8.30736703858971, 8.300090426507124, 8.295132576015204, 8.290329038489842, 8.285664181459907, 8.282475995612934, 8.279006092475198, 8.274597162771192, 8.270625216738402, 8.269419582742536, 8.266344122267544, 8.265683862286252, 8.265867311498333, 8.265463679571495, 8.265977365131137, 8.266710744942465, 8.266362455565856, 8.26599570515449, 8.267003945308954, 8.267809805900123, 8.26819419146105, 8.27018697032632, 8.273086765103724, 8.275469601514608, 8.277067103434645, 8.277375417191948, 8.278607725064653, 8.280218307959126, 8.28368401591402, 8.28803521087848, 8.293171090540355, 8.297658997278544, 8.301790684505853, 8.304159138980362, 8.305605730537884, 8.307666153179905, 8.310090951283797, 8.313104955141714, 8.316755135780232, 8.320860917711414, 8.325019071937652, 8.327850565298368, 8.331979816543997, 8.337066271843328, 8.340681247692125, 8.3443849563375, 8.34817636565452, 8.351801971426953, 8.35361825748317, 8.355229969837152, 8.354541951989418, 8.352643254937036, 8.350218440060646, 8.346603998888522, 8.342993428184988, 8.339915010992437, 8.337254164542477, 8.333215276017432, 8.329383821282157, 8.324673219926863, 8.31947101634794, 8.314784092917847, 8.308876742083356, 8.303348091448704 ]
[ 8.205466604157783, 8.20903254865693, 8.213887679484808, 8.218014046407285, 8.222787569142586, 8.226457765332132, 8.229049362593614, 8.233278019721416, 8.236796685322636, 8.240165004245354, 8.243772086692447, 8.247814562915938, 8.253624995447302, 8.259524935686311, 8.264508986562461, 8.268907659394259, 8.270905102187978, 8.273092834748532, 8.275578603495319, 8.278601690070698, 8.281073819592219, 8.283443731596448, 8.287413061651645, 8.290126151610732, 8.292891415452072, 8.295031623631676, 8.296823494408573, 8.29740427285769, 8.298458294355505, 8.299854050206777, 8.301460305664358, 8.306369345761874, 8.312072104599846, 8.31784701631551, 8.323473333702248, 8.329538736766606, 8.334768867741948, 8.340562092412863, 8.346197823301319, 8.35051062561018, 8.353987836578563, 8.356671591417431, 8.358835707941136, 8.359993927374715, 8.361350900732875, 8.364580199629406, 8.366915214430042, 8.369189649165264, 8.371557948126977, 8.37329480366795, 8.375072503419888, 8.37647487422711, 8.375938260721792, 8.373690119969728, 8.37198694450719, 8.369608638650439, 8.367213613436178, 8.367069949894008, 8.366804671670435, 8.365311168129459, 8.364447237499395, 8.36157317742382, 8.356325342056751, 8.351027361229143, 8.345430153560883, 8.339926362731973, 8.334437787724326, 8.326804076008585, 8.320143041048821, 8.315243119975616, 8.310658230713088, 8.305946493567077, 8.30012587898255, 8.294746528052535, 8.289505301049767, 8.28417642576697, 8.281302636151747, 8.27925347980944, 8.277719894265948, 8.276038703419191, 8.27452442347395, 8.272801414481899, 8.27162272126303, 8.27235197405361, 8.272048183351224, 8.273335622665996, 8.274900178946394, 8.275021360221487, 8.274815342975657, 8.275045594204824, 8.27482746211255, 8.27443955561829, 8.275966070179676, 8.277901148910972, 8.279892784700404, 8.282530116935336, 8.28580804039426, 8.288597208408792, 8.291164021539888, 8.293010436149933, 8.29544724383212, 8.298683166220693, 8.302580793607161, 8.306838972652026, 8.31132451895972, 8.3148938685342, 8.319065261495048, 8.32287284985527, 8.324800044401494, 8.327068676976051, 8.329653474072718, 8.331979816543997, 8.334026642516989, 8.33644540998793, 8.337618457846848, 8.337584311186031, 8.337242777240421, 8.335966686034572, 8.334985724113828, 8.334494882059948, 8.334277921609587, 8.333683893537021, 8.33271212616145, 8.330960561135585, 8.328620358446855, 8.326148583193536, 8.323714062170133, 8.322342250283935 ]
[ 8.199414367663147, 8.200981428374709, 8.202819592476196, 8.204283793040387, 8.205362674643228, 8.20620677024527, 8.2068166731086, 8.208605304207362, 8.210474759769873, 8.21229557194169, 8.214254726690235, 8.215965844312715, 8.21879626202902, 8.22167620872385, 8.224069844712284, 8.22626057990414, 8.227595591735257, 8.229087423440406, 8.230425004355073, 8.232203559092323, 8.233145354235331, 8.234231425655919, 8.235662984046035, 8.237356763030078, 8.239248637295658, 8.241788548163504, 8.244172071172281, 8.245957551908354, 8.248474279409965, 8.251623712398938, 8.254614861771763, 8.258884786486023, 8.264184430993527, 8.269175842077733, 8.274397119414287, 8.279325874251573, 8.283305541765454, 8.288358100642574, 8.292992584949364, 8.296859062892162, 8.30039763264543, 8.303723577976696, 8.307613375744415, 8.311020653500766, 8.3141017803849, 8.31788764778423, 8.320061958732957, 8.322295122792593, 8.324719338419486, 8.327068676572917, 8.329177224198268, 8.331040762191574, 8.332654930347756, 8.332780749043724, 8.333220989056148, 8.333015186488295, 8.332637772208486, 8.332843652055017, 8.333215272812128, 8.333118092866208, 8.333449608822685, 8.334352146111488, 8.334443496984443, 8.334574799371058, 8.33451200516336, 8.334746037535298, 8.334603341434883, 8.333706744401045, 8.33325528623475, 8.333032339355324, 8.332557697132657, 8.331630637460325, 8.32991158709928, 8.32790228623463, 8.326073185942045, 8.325186190975401, 8.32502483482159, 8.32523228824043, 8.325739215132403, 8.325848631487828, 8.326061671007162, 8.325981066382294, 8.325140091181403, 8.324304175588685, 8.323265514213873, 8.32263024521359, 8.322121739447319, 8.322104399216196, 8.321867389159273, 8.321196519814297, 8.32064097702273, 8.318955099957511, 8.316952690592288, 8.315132536556078, 8.313198266412973, 8.311639974451031, 8.310418491476815, 8.307883101702737, 8.305758500567917, 8.304188563319052, 8.303081658759021, 8.302321424369907, 8.301354089620393, 8.300811028642963, 8.300474418608085, 8.299653087675127, 8.30036219021725, 8.301300977160588, 8.301537011315789, 8.301879162160574, 8.30246880220218, 8.302828312058628, 8.30331138409869, 8.30491210021833, 8.305370656960864, 8.305975864950057, 8.30655722438375, 8.305958242882564, 8.305353024637018, 8.305211950320315, 8.30499442145736, 8.30450039687637, 8.304741558534904, 8.304782726403388, 8.304553339270848, 8.304577152538672, 8.304940648841036, 8.30561206357462 ]
[ 41.09396257483206, 12.92784722017359, 4.940060970477134, -4.924642141583178, -1.4161097514933658, -13.014313252294926, -20.696833052183933, 0.018079412770816816, 0.6628653973281757, 3.624549558179325, 3.5046184785114747, 11.830896869410935, 36.09543692309305, 52.24279064995494, 49.59027254492301, 26.98613025778303, -11.734343215073636, -36.28411775455601, -51.49280798898761, -53.37664610428533, -59.617046144327645, -50.64394300998799, -19.925731399579576, -4.821401737253552, 10.641330395230256, 18.938465057288596, 15.346619054614195, -7.744039127649728, -20.705091320323987, -16.939441430058764, -17.598290760849437, 16.73793988460679, 60.790890641145836, 82.44665045183433, 99.30264584951163, 98.0190023786462, 77.74376941171712, 94.15947815968326, 84.24211019478975, 54.14145711755583, 16.12255209221206, -13.977406431116549, -22.026120417640584, -40.546303829287524, -57.64692067594308, -53.52791378807751, -86.27883081506042, -104.35293588568251, -110.403733285631, -113.81257220598891, -116.94833158387075, -108.92049512937456, -107.54313682740357, -134.01566478426219, -127.81358103373995, -127.93341756970992, -127.71175307066692, -101.86752115459424, -79.11354786697267, -67.86743317894695, -48.426827595269316, -30.403761167209638, -30.16900524506957, -28.826820878692615, -20.23976493940171, -15.163766411192881, -21.260505405001965, -20.517031330531694, -14.02170284832468, 3.782419046726261, 8.066488442402601, 7.639577731248863, 4.629065058268139, -0.5819103225953484, -4.712456531002289, 7.903697298766957, 18.68293460458156, 38.6288539919326, 60.091014912097506, 65.76344251134594, 64.00543104382186, 62.45300473720208, 58.783343375457704, 50.385219854817876, 43.719065171612186, 50.95283054045528, 50.743306063803665, 45.03541178518901, 34.80316254607942, 25.10572209515776, 18.743948481906262, 13.306926606505467, 24.000167761160693, 33.80887972822883, 43.74660826155005, 54.41919808533705, 56.1283337572033, 48.35993109063579, 40.4110445201849, 33.03781760336926, 26.700801754889923, 28.568394012513664, 33.77660989005891, 35.44791117023601, 34.91602212587841, 30.948485643676662, 36.98325618834866, 44.69844668441368, 25.828453952078718, 10.70985675497323, 1.2600049731746594, -8.332443788182644, -20.04176321410975, -25.4987861676629, -48.179998194715296, -67.2473711799351, -84.17151479456902, -109.41687711041759, -119.91345705010374, -114.33310855877791, -99.61846944229546, -91.5591089772526, -72.58898067372368, -64.36193160603254, -58.78273344844085, -46.4543966571254, -36.498135592918615, -15.96525981381572 ]
000002.SZ
[ 8.302105603516267, 8.310170178192804, 8.30173748772656, 8.294346471043363, 8.275248348302082, 8.27789134515254, 8.279021937685721, 8.256934205294304, 8.250366681925346, 8.253848988966318, 8.246483181898949, 8.284655755403978 ]
[ "2019-08-20", "2019-08-21", "2019-08-22", "2019-08-23", "2019-08-26", "2019-08-27", "2019-08-28", "2019-08-29", "2019-08-30", "2019-09-02", "2019-09-03", "2019-09-04" ]
[ "2019-06-28", "2019-07-01", "2019-07-02", "2019-07-03", "2019-07-04", "2019-07-05", "2019-07-08", "2019-07-09", "2019-07-10", "2019-07-11", "2019-07-12", "2019-07-15", "2019-07-16", "2019-07-17", "2019-07-18", "2019-07-19", "2019-07-22", "2019-07-23", "2019-07-24", "2019-07-25", "2019-07-26", "2019-07-29", "2019-07-30", "2019-07-31", "2019-08-01", "2019-08-02", "2019-08-05", "2019-08-06", "2019-08-07", "2019-08-08", "2019-08-09", "2019-08-12", "2019-08-13", "2019-08-14", "2019-08-15", "2019-08-16", "2019-08-19", "2019-08-20", "2019-08-21", "2019-08-22", "2019-08-23", "2019-08-26", "2019-08-27", "2019-08-28", "2019-08-29", "2019-08-30", "2019-09-02", "2019-09-03", "2019-09-04", "2019-09-05", "2019-09-06", "2019-09-09", "2019-09-10", "2019-09-11", "2019-09-12", "2019-09-16", "2019-09-17", "2019-09-18", "2019-09-19", "2019-09-20", "2019-09-23", "2019-09-24", "2019-09-25", "2019-09-26", "2019-09-27", "2019-09-30", "2019-10-08", "2019-10-09", "2019-10-10", "2019-10-11", "2019-10-14", "2019-10-15", "2019-10-16", "2019-10-17", "2019-10-18", "2019-10-21", "2019-10-22", "2019-10-23", "2019-10-24", "2019-10-25", "2019-10-28", "2019-10-29", "2019-10-30", "2019-10-31", "2019-11-01", "2019-11-04", "2019-11-05", "2019-11-06", "2019-11-07", "2019-11-08", "2019-11-11", "2019-11-12", "2019-11-13", "2019-11-14", "2019-11-15", "2019-11-18", "2019-11-19", "2019-11-20", "2019-11-21", "2019-11-22", "2019-11-25", "2019-11-26", "2019-11-27", "2019-11-28", "2019-11-29", "2019-12-02", "2019-12-03", "2019-12-04", "2019-12-05", "2019-12-06", "2019-12-09", "2019-12-10", "2019-12-11", "2019-12-12", "2019-12-13", "2019-12-16", "2019-12-17", "2019-12-18", "2019-12-19", "2019-12-20", "2019-12-23", "2019-12-24", "2019-12-25", "2019-12-26", "2019-12-27", "2019-12-30", "2019-12-31", "2020-01-02" ]
[ 8.285915925951116, 8.31462603658905, 8.32297681086757, 8.333661046155667, 8.346603996516516, 8.343214162762003, 8.332975165460908, 8.332975165460908, 8.333661046155667, 8.335031373863291, 8.349982378108143, 8.361717634326563, 8.363715641652762, 8.366041596501233, 8.364713138647485, 8.385108591681957, 8.397728071849595, 8.361717634326563, 8.360717143348042, 8.364380742425196, 8.36038341599252, 8.351667298473062, 8.35569957140312, 8.31950579039158, 8.307613385198641, 8.293081846941266, 8.256727425659069, 8.257097595572894, 8.2696023505425, 8.280145980632751, 8.26704058224777, 8.284476564079306, 8.26850524234565, 8.261160369000887, 8.271080891429081, 8.26880039386989, 8.291374715679508, 8.302105603516267, 8.310170178192804, 8.30173748772656, 8.294346471043363, 8.275248348302082, 8.27789134515254, 8.279021937685721, 8.256934205294304, 8.250366681925346, 8.253848988966318, 8.246483181898949, 8.284655755403978, 8.284655755403978, 8.291746665290075, 8.298418283667575, 8.304678676226223, 8.292490149728785, 8.324308537025916, 8.303576737840338, 8.28914005780209, 8.293604365982219, 8.285778730231653, 8.288394077514585, 8.263841380508707, 8.263076279844876, 8.258857652723949, 8.266514658054152, 8.258088728019256, 8.254235158703267, 8.27183989451979, 8.288394077514585, 8.281654992840021, 8.288767137219159, 8.300263643131917, 8.28727403746205, 8.298418283667575, 8.308708718865764, 8.294346471043363, 8.319256193772786, 8.309074277826685, 8.287647540325027, 8.283156499693574, 8.294717317156087, 8.291374715679508, 8.28353151808596, 8.282781340609628, 8.278268368306486, 8.289512864480777, 8.29063037607574, 8.291374715679508, 8.282781340609628, 8.279774939625726, 8.286152766711211, 8.272598347503774, 8.26880039386989, 8.26536985366287, 8.272977345619486, 8.276759498368955, 8.274113478890591, 8.285404528579393, 8.282781340609628, 8.28652666333979, 8.296199352813035, 8.355145633158523, 8.344619220171536, 8.332196700172979, 8.325028210694365, 8.321424603191067, 8.33398082196648, 8.332196700172979, 8.324308537025916, 8.325028210694365, 8.327184153512391, 8.33824976231843, 8.328618878825093, 8.332196700172979, 8.332196700172979, 8.337539544583473, 8.38268610009537, 8.41607818415368, 8.411469876621428, 8.43494667714385, 8.455677765451574, 8.434301918764437, 8.413776696037026, 8.410809819485912, 8.437842880647297, 8.43397939448292, 8.452199484030455, 8.4713373399374, 8.483076726993293 ]
[ 8.286035773008738, 8.295933897107618, 8.307965184901855, 8.3237849882471, 8.334460630171524, 8.341174736275127, 8.340947872840177, 8.336399826342273, 8.333203844633402, 8.33388956054536, 8.33958563424654, 8.34897006308166, 8.358490211130142, 8.363826518619579, 8.364823912840059, 8.371997940650745, 8.38260899335794, 8.381629189678817, 8.37353640865466, 8.362273035618264, 8.361828740822736, 8.358824562982004, 8.355923105318237, 8.34242155014873, 8.327816090707525, 8.306792026633303, 8.286035781409122, 8.269114904035465, 8.261160386224821, 8.268993003137822, 8.272279071679321, 8.277248479395018, 8.273372032622309, 8.271428159569505, 8.266924327770647, 8.26702287695886, 8.277136931465423, 8.287523054870546, 8.301246455786591, 8.304678667980994, 8.302105611782736, 8.290506269773603, 8.282531147909667, 8.277388460288646, 8.271333947949438, 8.262182896110653, 8.253720223897929, 8.250237476353343, 8.26179978397078, 8.272092776103273, 8.287024983204672, 8.29162268910417, 8.298295148497298, 8.298541420269421, 8.307245128773024, 8.306878892188688, 8.30577938520804, 8.295458613699047, 8.289512856109551, 8.28926435051169, 8.279398517988538, 8.271839903040275, 8.261927504326422, 8.262821098955367, 8.261160920166656, 8.259626003888066, 8.261416516389978, 8.271586957493676, 8.28065274273949, 8.286277406056216, 8.290258002587658, 8.292118468256126, 8.295335096881667, 8.298171981564778, 8.300509438935403, 8.307489206519502, 8.307611223056147, 8.305412619561832, 8.293356866856714, 8.28851844621381, 8.289761299967724, 8.289885498754012, 8.285903416202133, 8.281529775990686, 8.283531534928855, 8.286152766711211, 8.290506278136517, 8.288269693345862, 8.284655755403978, 8.28290640927652, 8.279524010430373, 8.2758782780689, 8.26892722328405, 8.26905403661455, 8.271713442525437, 8.274618029970467, 8.278770802522038, 8.280778077894121, 8.284905408763327, 8.28851844621381, 8.313086688469719, 8.332315739102325, 8.34403115781998, 8.33398082196648, 8.326226533186475, 8.326825156371067, 8.329216072034841, 8.330170843194509, 8.327184161574129, 8.325507713637235, 8.330170835156814, 8.331363014607529, 8.33302968327097, 8.331005514802825, 8.33398082196648, 8.351065184477362, 8.37928473627188, 8.403520185504364, 8.420883262028797, 8.434194429471777, 8.44169151928296, 8.434731803871111, 8.419684157235885, 8.420883262028797, 8.42761509777133, 8.441371355539319, 8.4526217452922, 8.468952055503205 ]
[ 8.28878844927743, 8.292296098546302, 8.29927469569292, 8.30901985025182, 8.32096508768026, 8.332288828448164, 8.335921082159532, 8.337902971474712, 8.337902971474712, 8.335578979594832, 8.336946688208673, 8.342738670586192, 8.348902541066217, 8.355364160354387, 8.361250856867105, 8.368295948758243, 8.375554790192856, 8.375160208178869, 8.374107233818613, 8.374041384938518, 8.369090389583683, 8.359782430628433, 8.358579384638585, 8.350454443938165, 8.339199328631087, 8.325814085792617, 8.30705023989384, 8.287137763019379, 8.27703083327952, 8.271428168093498, 8.26616076051319, 8.27171998876844, 8.273978720018556, 8.272303369654669, 8.270482677979384, 8.270833678101337, 8.272236110596577, 8.279021831095891, 8.288841742514371, 8.29493977381544, 8.299968623308425, 8.296791552621883, 8.291969763657788, 8.285703891018708, 8.27675948819455, 8.267962890403973, 8.263688402044961, 8.257396179533982, 8.258550158968543, 8.264147262095088, 8.27244669781088, 8.281354430864639, 8.2928616947743, 8.294420656267018, 8.302400013487764, 8.304752089033569, 8.302915001400414, 8.300706032088241, 8.299378307502616, 8.292118476605568, 8.284206217184002, 8.279021942761428, 8.272067493378003, 8.268191368144674, 8.262080747223823, 8.260163495204212, 8.261927499163203, 8.267886721265985, 8.270929011422263, 8.277061444375173, 8.286227547143131, 8.2892891921283, 8.291300289097869, 8.296717543081868, 8.297827051691169, 8.301663848304718, 8.305999381691816, 8.303870710126127, 8.298787638041848, 8.298861489563206, 8.293233096821282, 8.288095524483706, 8.287124612351109, 8.286152761671572, 8.285105096675066, 8.284955337002533, 8.286526668377546, 8.286526668377546, 8.286825685056451, 8.286152761671572, 8.282556177583386, 8.278042176552804, 8.274567591415034, 8.273204680666396, 8.27130865796642, 8.271612259188908, 8.27494584406639, 8.278419117460992, 8.281128941220475, 8.285030212074343, 8.301590203459712, 8.313523433926642, 8.32330009869405, 8.330838634599528, 8.335761766337475, 8.33148215923511, 8.328977237546004, 8.327399499623574, 8.327399499623574, 8.328547192633907, 8.32940709759897, 8.328690559877739, 8.330266263762736, 8.331696572242137, 8.333766893420373, 8.342853994646966, 8.360714739094211, 8.376623616793935, 8.397114614519968, 8.420469189035622, 8.430618917428625, 8.430165683387411, 8.430036151454635, 8.430618917428625, 8.426207334635217, 8.429841813360067, 8.441435399365496, 8.455867130398836 ]
[ 8.280218307959126, 8.28368401591402, 8.28803521087848, 8.293171090540355, 8.297658997278544, 8.301790684505853, 8.304159138980362, 8.305605730537884, 8.307666153179905, 8.310090951283797, 8.313104955141714, 8.316755135780232, 8.320860917711414, 8.325019071937652, 8.327850565298368, 8.331979816543997, 8.337066271843328, 8.340681247692125, 8.3443849563375, 8.34817636565452, 8.351801971426953, 8.35361825748317, 8.355229969837152, 8.354541951989418, 8.352643254937036, 8.350218440060646, 8.346603998888522, 8.342993428184988, 8.339915010992437, 8.337254164542477, 8.333215276017432, 8.329383821282157, 8.324673219926863, 8.31947101634794, 8.314784092917847, 8.308876742083356, 8.303348091448704, 8.300275957545571, 8.297654435014692, 8.294403583706599, 8.290984631508437, 8.28706823294257, 8.283051366461072, 8.280991829255216, 8.278451123335856, 8.276327268747304, 8.276186333282682, 8.275668266770781, 8.276421760476945, 8.276648575943204, 8.277886540632169, 8.278592900292011, 8.28041453689339, 8.281974260280846, 8.284674481568043, 8.286414506510186, 8.286302337100016, 8.285872242386185, 8.284637027627415, 8.283962630596259, 8.282443571997147, 8.281842814027364, 8.280903405785427, 8.28028291206051, 8.280339336954077, 8.280527395252703, 8.281410795331954, 8.283475283135058, 8.283325281691804, 8.28353152692848, 8.283962629333585, 8.283400283962601, 8.283081480399272, 8.28390640851971, 8.282368494139687, 8.283175256481075, 8.28418747846184, 8.283887667966923, 8.283756471736794, 8.284075058954823, 8.285441960089681, 8.286451890158999, 8.287628855914217, 8.28820749042994, 8.289755089205016, 8.29154210009975, 8.292508733515024, 8.292229993048046, 8.292137062290548, 8.292006945220672, 8.290630381092866, 8.28971782884041, 8.288076864788769, 8.286283645174164, 8.285404541187926, 8.283118996436732, 8.281917930095394, 8.281673786670819, 8.281842815292716, 8.281917930095394, 8.285236112318328, 8.288375422132663, 8.290890959217919, 8.29325166430401, 8.294865629592032, 8.29706902840788, 8.299138389177976, 8.301221896618188, 8.303484861824115, 8.305541002016067, 8.308818401817902, 8.311775309317166, 8.315068706158058, 8.317989104513352, 8.32099129487069, 8.32644806456448, 8.333124840264961, 8.339633265244244, 8.347190866323825, 8.355372483987045, 8.359481768494305, 8.363002990974717, 8.366960381038952, 8.372670062961715, 8.378313225785218, 8.384297703989711, 8.391358067533611, 8.399371252628137 ]
[ 8.27443955561829, 8.275966070179676, 8.277901148910972, 8.279892784700404, 8.282530116935336, 8.28580804039426, 8.288597208408792, 8.291164021539888, 8.293010436149933, 8.29544724383212, 8.298683166220693, 8.302580793607161, 8.306838972652026, 8.31132451895972, 8.3148938685342, 8.319065261495048, 8.32287284985527, 8.324800044401494, 8.327068676976051, 8.329653474072718, 8.331979816543997, 8.334026642516989, 8.33644540998793, 8.337618457846848, 8.337584311186031, 8.337242777240421, 8.335966686034572, 8.334985724113828, 8.334494882059948, 8.334277921609587, 8.333683893537021, 8.33271212616145, 8.330960561135585, 8.328620358446855, 8.326148583193536, 8.323714062170133, 8.322342250283935, 8.321317628684875, 8.320533806251106, 8.319425728013009, 8.317564140291243, 8.314674110148475, 8.311790674821582, 8.308853460823718, 8.305245501066036, 8.300683815217283, 8.295749523647647, 8.291866491265859, 8.289247698378782, 8.28649026740399, 8.284106711779794, 8.282255646070885, 8.280469656438274, 8.279545395254567, 8.280122379486444, 8.28047857502802, 8.281550347562783, 8.28275905566013, 8.28329540421211, 8.283570571783505, 8.283465842117582, 8.28275911465581, 8.282443554292858, 8.282618725425369, 8.282193299824728, 8.281717609727911, 8.281066298434892, 8.280602607657274, 8.2796369384739, 8.279197689707047, 8.279398512914742, 8.279800038380731, 8.28048978439484, 8.281492202815041, 8.282731306234277, 8.285030215437876, 8.286863053337358, 8.288207491268155, 8.288157729334863, 8.288493572873366, 8.288481136390125, 8.287983543484483, 8.287249141539546, 8.286775851794316, 8.28559164522806, 8.285155004856106, 8.285229871705548, 8.284867966414568, 8.284668237869942, 8.28459332980061, 8.284880447913931, 8.285067654234815, 8.285279779544553, 8.285491859866687, 8.286102897383293, 8.286750936750273, 8.287199333570992, 8.287012525926155, 8.287174428236833, 8.28742345702593, 8.289326478514536, 8.291287896663603, 8.292440606301158, 8.292997892209064, 8.29391364335489, 8.294420657933065, 8.295211582285674, 8.296446150342689, 8.297851701431247, 8.29894764609576, 8.300534020160905, 8.302044270214616, 8.30369924009664, 8.305498208597506, 8.30711085567961, 8.310267527995142, 8.314602347129169, 8.31902702596178, 8.324392517562329, 8.330302049955112, 8.335809214956445, 8.340660778744184, 8.3454889184584, 8.351030136819366, 8.356285180946287, 8.362252373400889, 8.368540109511013, 8.375301800707803 ]
[ 8.318955099957511, 8.316952690592288, 8.315132536556078, 8.313198266412973, 8.311639974451031, 8.310418491476815, 8.307883101702737, 8.305758500567917, 8.304188563319052, 8.303081658759021, 8.302321424369907, 8.301354089620393, 8.300811028642963, 8.300474418608085, 8.299653087675127, 8.30036219021725, 8.301300977160588, 8.301537011315789, 8.301879162160574, 8.30246880220218, 8.302828312058628, 8.30331138409869, 8.30491210021833, 8.305370656960864, 8.305975864950057, 8.30655722438375, 8.305958242882564, 8.305353024637018, 8.305211950320315, 8.30499442145736, 8.30450039687637, 8.304741558534904, 8.304782726403388, 8.304553339270848, 8.304577152538672, 8.304940648841036, 8.30561206357462, 8.306354475809805, 8.306866810199528, 8.30750835516377, 8.30816821399181, 8.30864573280454, 8.309317888652968, 8.310089753157564, 8.310081321129333, 8.309916772457496, 8.309403143285827, 8.308468839072313, 8.308336980324317, 8.308304735463706, 8.308329716079253, 8.308476136394825, 8.30884914271428, 8.309003427401247, 8.309266022764893, 8.309263393902386, 8.30912861337585, 8.30921330425657, 8.309222780668835, 8.309245616684645, 8.308890066295264, 8.308047500903944, 8.306996266354304, 8.305884037396087, 8.304412430436543, 8.302936282501868, 8.30191722226851, 8.301167317977253, 8.300294427018395, 8.299513982104749, 8.298663392442531, 8.297389091671556, 8.296262692826737, 8.295266408705443, 8.294051763433107, 8.292887644413122, 8.291316159629345, 8.290038664801196, 8.28870286236088, 8.287492421792694, 8.286296316031887, 8.285123695873176, 8.283865144155186, 8.28316715844793, 8.282860751461062, 8.282819523564065, 8.283391801995451, 8.283814066975317, 8.283982056625039, 8.284082081546297, 8.284173395154431, 8.283914050614538, 8.283862672440078, 8.284056324508361, 8.284150009221927, 8.284237440033364, 8.284137517760572, 8.283812702664449, 8.283412785057546, 8.283319031248642, 8.28437481622666, 8.285560463792448, 8.286483048009789, 8.287261595031833, 8.28833810529608, 8.289736459196254, 8.291046030028165, 8.292335305219344, 8.293016461973936, 8.293734270378224, 8.294525737166499, 8.295038619650496, 8.295508016154523, 8.296180845386516, 8.296409133889302, 8.297790094206631, 8.300023948329956, 8.302093344266126, 8.304727617047645, 8.307708828033293, 8.310669013816327, 8.31325049118748, 8.31583742312305, 8.318797810498628, 8.321809606962283, 8.325214044260436, 8.328696533871822, 8.332131221517963 ]
[ 13.306926606505467, 24.000167761160693, 33.80887972822883, 43.74660826155005, 54.41919808533705, 56.1283337572033, 48.35993109063579, 40.4110445201849, 33.03781760336926, 26.700801754889923, 28.568394012513664, 33.77660989005891, 35.44791117023601, 34.91602212587841, 30.948485643676662, 36.98325618834866, 44.69844668441368, 25.828453952078718, 10.70985675497323, 1.2600049731746594, -8.332443788182644, -20.04176321410975, -25.4987861676629, -48.179998194715296, -67.2473711799351, -84.17151479456902, -109.41687711041759, -119.91345705010374, -114.33310855877791, -99.61846944229546, -91.5591089772526, -72.58898067372368, -64.36193160603254, -58.78273344844085, -46.4543966571254, -36.498135592918615, -15.96525981381572, 4.284633317973018, 21.959894875152386, 28.520620606216582, 28.27432579117881, 17.83778278189854, 12.507343141314038, 9.87053950069108, -2.5172215320146876, -12.595087539169796, -15.743073802208372, -19.650578498330873, -1.2427956334037447, 11.247029098254544, 22.946320075896736, 33.29508798820194, 41.98957762600408, 39.62439554919725, 53.092050100767636, 48.37903586149184, 35.81720469722522, 28.573507909500258, 18.726648664241687, 13.025608765206293, -3.4464191016389627, -13.864295472434861, -21.614675744282636, -21.36534855354666, -24.02222677505756, -26.033520181749005, -16.86754112664871, -1.516762641687194, 5.164843651136977, 13.05952312635793, 23.54402453685261, 22.546376831047308, 26.665550352409568, 33.336291044432244, 28.489074004193522, 36.88039586207287, 34.86051270203606, 20.658747878300048, 8.232597380605636, 5.697332361492688, 1.9043672163124619, -4.7555410708526615, -9.253319517266089, -14.03330712609289, -10.751725498529366, -7.679342530632676, -5.071048673024343, -7.614476331955172, -10.394825482761266, -8.418563703230237, -13.584952297223664, -18.001345136821836, -21.485688260396678, -18.6608547412146, -13.881363534152005, -11.315893227511605, -3.238048382847552, 0.8700100570581313, 5.492788461674703, 13.214146236154328, 48.58356224804312, 62.568716344867795, 61.327766995050766, 53.31005734944738, 43.237864246656535, 40.831590292335044, 35.68619765194018, 25.79213308996755, 17.927787897568805, 12.464739521492262, 13.500403390695851, 7.537564228720015, 4.4923633639999565, 1.5310156919213824, 1.6153669571453548, 25.38460611228689, 57.01241042536941, 70.18330376137405, 87.22601938983414, 104.277314509077, 95.19820246641257, 70.7577434265742, 48.03802920785756, 44.90556108288766, 36.116388870330695, 37.23052411744885, 45.16631980128574, 52.502030241970374 ]
000002.SZ
[ 8.467289373364453, 8.45029714149022, 8.458199822133636, 8.455677765451574, 8.471958642548136, 8.448709083344372, 8.455677765451574, 8.446481565144722, 8.417390955417748, 8.418702005572598, 8.416406533040627, 8.396846813202693 ]
[ "2020-01-03", "2020-01-06", "2020-01-07", "2020-01-08", "2020-01-09", "2020-01-10", "2020-01-13", "2020-01-14", "2020-01-15", "2020-01-16", "2020-01-17", "2020-01-20" ]
[ "2019-10-15", "2019-10-16", "2019-10-17", "2019-10-18", "2019-10-21", "2019-10-22", "2019-10-23", "2019-10-24", "2019-10-25", "2019-10-28", "2019-10-29", "2019-10-30", "2019-10-31", "2019-11-01", "2019-11-04", "2019-11-05", "2019-11-06", "2019-11-07", "2019-11-08", "2019-11-11", "2019-11-12", "2019-11-13", "2019-11-14", "2019-11-15", "2019-11-18", "2019-11-19", "2019-11-20", "2019-11-21", "2019-11-22", "2019-11-25", "2019-11-26", "2019-11-27", "2019-11-28", "2019-11-29", "2019-12-02", "2019-12-03", "2019-12-04", "2019-12-05", "2019-12-06", "2019-12-09", "2019-12-10", "2019-12-11", "2019-12-12", "2019-12-13", "2019-12-16", "2019-12-17", "2019-12-18", "2019-12-19", "2019-12-20", "2019-12-23", "2019-12-24", "2019-12-25", "2019-12-26", "2019-12-27", "2019-12-30", "2019-12-31", "2020-01-02", "2020-01-03", "2020-01-06", "2020-01-07", "2020-01-08", "2020-01-09", "2020-01-10", "2020-01-13", "2020-01-14", "2020-01-15", "2020-01-16", "2020-01-17", "2020-01-20", "2020-01-21", "2020-01-22", "2020-01-23", "2020-02-03", "2020-02-04", "2020-02-05", "2020-02-06", "2020-02-07", "2020-02-10", "2020-02-11", "2020-02-12", "2020-02-13", "2020-02-14", "2020-02-17", "2020-02-18", "2020-02-19", "2020-02-20", "2020-02-21", "2020-02-24", "2020-02-25", "2020-02-26", "2020-02-27", "2020-02-28", "2020-03-02", "2020-03-03", "2020-03-04", "2020-03-05", "2020-03-06", "2020-03-09", "2020-03-10", "2020-03-11", "2020-03-12", "2020-03-13", "2020-03-16", "2020-03-17", "2020-03-18", "2020-03-19", "2020-03-20", "2020-03-23", "2020-03-24", "2020-03-25", "2020-03-26", "2020-03-27", "2020-03-30", "2020-03-31", "2020-04-01", "2020-04-02", "2020-04-03", "2020-04-07", "2020-04-08", "2020-04-09", "2020-04-10", "2020-04-13", "2020-04-14", "2020-04-15", "2020-04-16", "2020-04-17", "2020-04-20", "2020-04-21" ]
[ 8.28727403746205, 8.298418283667575, 8.308708718865764, 8.294346471043363, 8.319256193772786, 8.309074277826685, 8.287647540325027, 8.283156499693574, 8.294717317156087, 8.291374715679508, 8.28353151808596, 8.282781340609628, 8.278268368306486, 8.289512864480777, 8.29063037607574, 8.291374715679508, 8.282781340609628, 8.279774939625726, 8.286152766711211, 8.272598347503774, 8.26880039386989, 8.26536985366287, 8.272977345619486, 8.276759498368955, 8.274113478890591, 8.285404528579393, 8.282781340609628, 8.28652666333979, 8.296199352813035, 8.355145633158523, 8.344619220171536, 8.332196700172979, 8.325028210694365, 8.321424603191067, 8.33398082196648, 8.332196700172979, 8.324308537025916, 8.325028210694365, 8.327184153512391, 8.33824976231843, 8.328618878825093, 8.332196700172979, 8.332196700172979, 8.337539544583473, 8.38268610009537, 8.41607818415368, 8.411469876621428, 8.43494667714385, 8.455677765451574, 8.434301918764437, 8.413776696037026, 8.410809819485912, 8.437842880647297, 8.43397939448292, 8.452199484030455, 8.4713373399374, 8.483076726993293, 8.467289373364453, 8.45029714149022, 8.458199822133636, 8.455677765451574, 8.471958642548136, 8.448709083344372, 8.455677765451574, 8.446481565144722, 8.417390955417748, 8.418702005572598, 8.416406533040627, 8.396846813202693, 8.374503301783935, 8.404849528015827, 8.366598136190516, 8.28203059994453, 8.318532328220774, 8.319256193772786, 8.328618878825093, 8.3141781946703, 8.355843460492286, 8.370042851931318, 8.370042851931318, 8.399521514559233, 8.427506879977303, 8.415092467968961, 8.391139235806428, 8.389454315441508, 8.396177029836386, 8.37587176367564, 8.36383378511616, 8.37860308217636, 8.404849528015827, 8.390128615216582, 8.387428660964133, 8.438164183109176, 8.437200009182963, 8.473820258517527, 8.475059420226385, 8.438164183109176, 8.419356875615378, 8.427506879977303, 8.413776696037026, 8.399521514559233, 8.38268610009537, 8.351298806768257, 8.336117570122191, 8.269561129181493, 8.22802596333326, 8.250366681925346, 8.200704044238304, 8.214859993468435, 8.27713692298995, 8.265751600764824, 8.279774939625726, 8.259626012513257, 8.244535761614552, 8.28203059994453, 8.291374715679508, 8.28727403746205, 8.298418283667575, 8.294346471043363, 8.284281158463289, 8.291374715679508, 8.297309446156264, 8.308708718865764, 8.284655755403978, 8.280151253422828, 8.285404528579393, 8.280151253422828, 8.258857652723949 ]
[ 8.292118468256126, 8.295335096881667, 8.298171981564778, 8.300509438935403, 8.307489206519502, 8.307611223056147, 8.305412619561832, 8.293356866856714, 8.28851844621381, 8.289761299967724, 8.289885498754012, 8.285903416202133, 8.281529775990686, 8.283531534928855, 8.286152766711211, 8.290506278136517, 8.288269693345862, 8.284655755403978, 8.28290640927652, 8.279524010430373, 8.2758782780689, 8.26892722328405, 8.26905403661455, 8.271713442525437, 8.274618029970467, 8.278770802522038, 8.280778077894121, 8.284905408763327, 8.28851844621381, 8.313086688469719, 8.332315739102325, 8.34403115781998, 8.33398082196648, 8.326226533186475, 8.326825156371067, 8.329216072034841, 8.330170843194509, 8.327184161574129, 8.325507713637235, 8.330170835156814, 8.331363014607529, 8.33302968327097, 8.331005514802825, 8.33398082196648, 8.351065184477362, 8.37928473627188, 8.403520185504364, 8.420883262028797, 8.434194429471777, 8.44169151928296, 8.434731803871111, 8.419684157235885, 8.420883262028797, 8.42761509777133, 8.441371355539319, 8.4526217452922, 8.468952055503205, 8.473923585882954, 8.466977309393938, 8.458619550732678, 8.454730338587959, 8.461971045328822, 8.458829352519812, 8.458829352519812, 8.450297148618116, 8.439982848807078, 8.427615105062747, 8.417500273430463, 8.41069976017776, 8.39606534812238, 8.392148820964055, 8.382120008939578, 8.352466076651327, 8.322987764325923, 8.306756786257383, 8.322146362698986, 8.320702322370074, 8.33302968327097, 8.34696801749329, 8.365332088506214, 8.379965941326109, 8.399298899571113, 8.41410579397024, 8.411359897349643, 8.398630742095921, 8.392260940915628, 8.387203329685189, 8.37871671580787, 8.372790100219165, 8.382572909023514, 8.391251461442005, 8.394164953707188, 8.405513544630857, 8.421210044553703, 8.449873911550382, 8.462180138173077, 8.462493702529134, 8.444461897872179, 8.428372309168092, 8.420229383789417, 8.413666962795233, 8.398742137685455, 8.378034666614736, 8.35688931276335, 8.319617917966118, 8.278896382217773, 8.24946188343593, 8.22657160281703, 8.22219580495865, 8.231455130371446, 8.252947328518838, 8.274239644778703, 8.268419791985288, 8.261416516389978, 8.26218290471382, 8.272851028873529, 8.286900428615052, 8.292366274036068, 8.293356858517605, 8.292366274036068, 8.290009690483945, 8.291002619312184, 8.299156851069307, 8.296939551947988, 8.291250693369271, 8.283406536003547, 8.281905413251339, 8.274870201583377 ]
[ 8.2892891921283, 8.291300289097869, 8.296717543081868, 8.297827051691169, 8.301663848304718, 8.305999381691816, 8.303870710126127, 8.298787638041848, 8.298861489563206, 8.293233096821282, 8.288095524483706, 8.287124612351109, 8.286152761671572, 8.285105096675066, 8.284955337002533, 8.286526668377546, 8.286526668377546, 8.286825685056451, 8.286152761671572, 8.282556177583386, 8.278042176552804, 8.274567591415034, 8.273204680666396, 8.27130865796642, 8.271612259188908, 8.27494584406639, 8.278419117460992, 8.281128941220475, 8.285030212074343, 8.301590203459712, 8.313523433926642, 8.32330009869405, 8.330838634599528, 8.335761766337475, 8.33148215923511, 8.328977237546004, 8.327399499623574, 8.327399499623574, 8.328547192633907, 8.32940709759897, 8.328690559877739, 8.330266263762736, 8.331696572242137, 8.333766893420373, 8.342853994646966, 8.360714739094211, 8.376623616793935, 8.397114614519968, 8.420469189035622, 8.430618917428625, 8.430165683387411, 8.430036151454635, 8.430618917428625, 8.426207334635217, 8.429841813360067, 8.441435399365496, 8.455867130398836, 8.46172007055433, 8.464915260854605, 8.46610302166064, 8.462974303756308, 8.460715550973957, 8.457002635629511, 8.458073875558084, 8.455740889667249, 8.448200378500713, 8.437521505239046, 8.431071950501552, 8.419291407906195, 8.404915952505684, 8.402388849543442, 8.392014271004435, 8.36590775751529, 8.350247092922356, 8.339172315821164, 8.323372166859903, 8.312649755454759, 8.327399494787574, 8.33782369699528, 8.347999745040768, 8.362310135467046, 8.384924681020157, 8.396712901437713, 8.400856182758693, 8.404650241498318, 8.403985657170148, 8.393627717642202, 8.383364986747377, 8.380850802498118, 8.38397559183924, 8.382754008589128, 8.385060189730046, 8.400055597417564, 8.411799750771944, 8.425882184250302, 8.442843221983535, 8.452642855808875, 8.448963347321259, 8.447054828390005, 8.43501112360953, 8.419749600708357, 8.408694672929068, 8.395305631212059, 8.377101777971445, 8.348843091287721, 8.315123204513409, 8.288244814655439, 8.258011803020297, 8.233007580545582, 8.234583873428516, 8.242193840169472, 8.248193778153954, 8.259702808269367, 8.265446209597537, 8.266438388801388, 8.271612259188908, 8.273128904655835, 8.280903405785427, 8.290704837481307, 8.291151464445187, 8.291151464445187, 8.293158828447115, 8.295236290753566, 8.293307364683779, 8.292490159744393, 8.2913002991254, 8.2878715549751, 8.277891355315436 ]
[ 8.283400283962601, 8.283081480399272, 8.28390640851971, 8.282368494139687, 8.283175256481075, 8.28418747846184, 8.283887667966923, 8.283756471736794, 8.284075058954823, 8.285441960089681, 8.286451890158999, 8.287628855914217, 8.28820749042994, 8.289755089205016, 8.29154210009975, 8.292508733515024, 8.292229993048046, 8.292137062290548, 8.292006945220672, 8.290630381092866, 8.28971782884041, 8.288076864788769, 8.286283645174164, 8.285404541187926, 8.283118996436732, 8.281917930095394, 8.281673786670819, 8.281842815292716, 8.281917930095394, 8.285236112318328, 8.288375422132663, 8.290890959217919, 8.29325166430401, 8.294865629592032, 8.29706902840788, 8.299138389177976, 8.301221896618188, 8.303484861824115, 8.305541002016067, 8.308818401817902, 8.311775309317166, 8.315068706158058, 8.317989104513352, 8.32099129487069, 8.32644806456448, 8.333124840264961, 8.339633265244244, 8.347190866323825, 8.355372483987045, 8.359481768494305, 8.363002990974717, 8.366960381038952, 8.372670062961715, 8.378313225785218, 8.384297703989711, 8.391358067533611, 8.399371252628137, 8.406442417717955, 8.412475643454817, 8.41837439641403, 8.424547961675993, 8.431363072103325, 8.43694274158246, 8.442603391663777, 8.445700753614592, 8.445764516123534, 8.446115136730786, 8.445206458151345, 8.442315520197099, 8.439432242799407, 8.438999032622943, 8.436894496063983, 8.429647445131309, 8.424157120165821, 8.41773526780305, 8.410694259119126, 8.402305615991175, 8.39666267426182, 8.392586001091924, 8.388070560759738, 8.385144875632237, 8.382770987279788, 8.381003871917237, 8.377630899709557, 8.374657351592381, 8.373561404542455, 8.371365900547714, 8.368683597204981, 8.367753429602802, 8.369303230159893, 8.368545849738966, 8.36959570030056, 8.377306631426626, 8.383229246968948, 8.391038220830445, 8.398419070922484, 8.404467527295406, 8.407585740281007, 8.410430080358982, 8.412574517192665, 8.412574517192665, 8.410347510112352, 8.407237911533606, 8.404600415901188, 8.399020555500528, 8.39127390846042, 8.385449681861564, 8.378057409211875, 8.3704726001559, 8.364248925245958, 8.358229879095466, 8.35296175052516, 8.344019393996152, 8.334355084433202, 8.324272531253731, 8.314469063659885, 8.30651252595254, 8.300116150311958, 8.293010272646761, 8.286134063169829, 8.280376952203506, 8.275834189025025, 8.273583447820291, 8.27091002991642, 8.27144149100734, 8.274264878596254, 8.275739721960992, 8.278513334300245 ]
[ 8.279800038380731, 8.28048978439484, 8.281492202815041, 8.282731306234277, 8.285030215437876, 8.286863053337358, 8.288207491268155, 8.288157729334863, 8.288493572873366, 8.288481136390125, 8.287983543484483, 8.287249141539546, 8.286775851794316, 8.28559164522806, 8.285155004856106, 8.285229871705548, 8.284867966414568, 8.284668237869942, 8.28459332980061, 8.284880447913931, 8.285067654234815, 8.285279779544553, 8.285491859866687, 8.286102897383293, 8.286750936750273, 8.287199333570992, 8.287012525926155, 8.287174428236833, 8.28742345702593, 8.289326478514536, 8.291287896663603, 8.292440606301158, 8.292997892209064, 8.29391364335489, 8.294420657933065, 8.295211582285674, 8.296446150342689, 8.297851701431247, 8.29894764609576, 8.300534020160905, 8.302044270214616, 8.30369924009664, 8.305498208597506, 8.30711085567961, 8.310267527995142, 8.314602347129169, 8.31902702596178, 8.324392517562329, 8.330302049955112, 8.335809214956445, 8.340660778744184, 8.3454889184584, 8.351030136819366, 8.356285180946287, 8.362252373400889, 8.368540109511013, 8.375301800707803, 8.381326942563678, 8.386414286077775, 8.389915142201533, 8.393650110253171, 8.398341074245806, 8.40241104757661, 8.406818146216532, 8.41050163550241, 8.413238908771358, 8.416253319926575, 8.419160457422365, 8.42135161177736, 8.422483461639041, 8.424884396945332, 8.425947223369944, 8.42446112169497, 8.423885613066407, 8.42191769721036, 8.419138631042134, 8.416067238071397, 8.41348039603997, 8.410622717387255, 8.408496147585584, 8.408021735192031, 8.408584385029034, 8.407812039377243, 8.406376098645147, 8.404251546292851, 8.40166723563757, 8.397984441161624, 8.394467026351332, 8.392025488096277, 8.390173562970064, 8.387912937312748, 8.384969851869533, 8.384597120480073, 8.38394167885973, 8.38492467949827, 8.386966682119896, 8.387642669932688, 8.38774402885515, 8.388790801985751, 8.390106155722416, 8.389926380592653, 8.390454378234526, 8.392597207996852, 8.393146200088745, 8.391644159572245, 8.388644545219, 8.386729979298845, 8.382074709173855, 8.37732939135376, 8.37438918448442, 8.370100154952166, 8.365239947568208, 8.360182375741601, 8.35548298265881, 8.351964314108859, 8.348491784237837, 8.345582895696584, 8.343430978699766, 8.340637169935057, 8.336591790305825, 8.333279448566511, 8.330242412287259, 8.325723413760867, 8.320437354220076, 8.313571951969717, 8.306781208636462, 8.301209617842034, 8.295631506624535 ]
[ 8.297389091671556, 8.296262692826737, 8.295266408705443, 8.294051763433107, 8.292887644413122, 8.291316159629345, 8.290038664801196, 8.28870286236088, 8.287492421792694, 8.286296316031887, 8.285123695873176, 8.283865144155186, 8.28316715844793, 8.282860751461062, 8.282819523564065, 8.283391801995451, 8.283814066975317, 8.283982056625039, 8.284082081546297, 8.284173395154431, 8.283914050614538, 8.283862672440078, 8.284056324508361, 8.284150009221927, 8.284237440033364, 8.284137517760572, 8.283812702664449, 8.283412785057546, 8.283319031248642, 8.28437481622666, 8.285560463792448, 8.286483048009789, 8.287261595031833, 8.28833810529608, 8.289736459196254, 8.291046030028165, 8.292335305219344, 8.293016461973936, 8.293734270378224, 8.294525737166499, 8.295038619650496, 8.295508016154523, 8.296180845386516, 8.296409133889302, 8.297790094206631, 8.300023948329956, 8.302093344266126, 8.304727617047645, 8.307708828033293, 8.310669013816327, 8.31325049118748, 8.31583742312305, 8.318797810498628, 8.321809606962283, 8.325214044260436, 8.328696533871822, 8.332131221517963, 8.335358363350634, 8.338143269782817, 8.340885037419344, 8.343778184886368, 8.346792049327814, 8.349200128899799, 8.351958477512097, 8.354144551058198, 8.355965541975054, 8.358142882821001, 8.360344429425496, 8.362021302276647, 8.363366548416709, 8.365349360931516, 8.366690140837735, 8.366747644819862, 8.367201809758942, 8.367650023960556, 8.368235846903673, 8.368723770797038, 8.369928210161012, 8.371268593192058, 8.372812959707563, 8.374908337073418, 8.377534198958221, 8.379824057024672, 8.381644244516195, 8.383472434958753, 8.385240842113024, 8.386707432328294, 8.387918567027478, 8.389223822780375, 8.39004436093346, 8.390785638171485, 8.391677811589663, 8.393543750503689, 8.395445327706577, 8.397794927856324, 8.400189071701053, 8.402050312601583, 8.403575612063367, 8.405203726819392, 8.406425839199933, 8.40755813885472, 8.40835826029454, 8.408656073101772, 8.408634015866344, 8.406895484901979, 8.404007819786004, 8.401506189171249, 8.397900837186407, 8.39411460366655, 8.391588069603964, 8.389240690083405, 8.387146990449601, 8.384280753866163, 8.381253269373891, 8.378449635609401, 8.375432921881353, 8.372126869410893, 8.369274551966523, 8.366661387606609, 8.363741509510778, 8.360969248808667, 8.357980471946357, 8.35559346873017, 8.352693531763089, 8.349884582243243, 8.347677443921542, 8.345359687411747, 8.342747982595661 ]
[ 22.546376831047308, 26.665550352409568, 33.336291044432244, 28.489074004193522, 36.88039586207287, 34.86051270203606, 20.658747878300048, 8.232597380605636, 5.697332361492688, 1.9043672163124619, -4.7555410708526615, -9.253319517266089, -14.03330712609289, -10.751725498529366, -7.679342530632676, -5.071048673024343, -7.614476331955172, -10.394825482761266, -8.418563703230237, -13.584952297223664, -18.001345136821836, -21.485688260396678, -18.6608547412146, -13.881363534152005, -11.315893227511605, -3.238048382847552, 0.8700100570581313, 5.492788461674703, 13.214146236154328, 48.58356224804312, 62.568716344867795, 61.327766995050766, 53.31005734944738, 43.237864246656535, 40.831590292335044, 35.68619765194018, 25.79213308996755, 17.927787897568805, 12.464739521492262, 13.500403390695851, 7.537564228720015, 4.4923633639999565, 1.5310156919213824, 1.6153669571453548, 25.38460611228689, 57.01241042536941, 70.18330376137405, 87.22601938983414, 104.277314509077, 95.19820246641257, 70.7577434265742, 48.03802920785756, 44.90556108288766, 36.116388870330695, 37.23052411744885, 45.16631980128574, 52.502030241970374, 42.098489600616176, 20.457466332687545, 7.825505962812144, -4.766451034960937, -5.2968240115125695, -22.09504563009483, -29.973770117511265, -41.441338036500724, -66.01771357602001, -79.56557388969631, -87.39312503366352, -100.87593173770793, -118.29261329779831, -107.44187171540042, -117.65108824239438, -163.36694092145544, -165.30049705186326, -157.68836238128864, -139.5865934423887, -128.0430263687038, -91.18341081469755, -54.57697455377334, -27.690286133406786, 8.237989059176996, 47.55231289876289, 63.52022264539589, 57.43273405041923, 50.40111089063761, 47.767111016243604, 32.76457254259069, 15.45710802347947, 12.35226074292396, 24.91384894342184, 23.46958820884256, 20.088302634467908, 46.31142466039362, 59.86989132182278, 87.18489804075185, 100.2759049038109, 80.61622225548672, 52.45202647445984, 36.03660645410649, 15.071933757283631, -7.868907937281648, -32.15382030413606, -63.701299121447406, -88.90940759563564, -134.76082832769404, -176.82278573382422, -182.8357315827917, -199.99748002018396, -192.48341721594952, -145.77995711446968, -112.6203196192073, -76.73973980937296, -57.90808002075602, -47.96559972148992, -18.055173682584723, 9.015857833675454, 26.04820336375741, 43.60274422887244, 52.69850021195168, 52.86471287792145, 56.01845827004456, 60.183445821489016, 67.46814672748522, 57.98766679002969, 48.4035037524568, 44.07151483130039, 37.854217448312, 22.738970425109585 ]
000002.SZ
[ 8.263076279844876, 8.258088728019256, 8.24570467931486, 8.253462670044692, 8.272977345619486, 8.29063037607574, 8.288394077514585, 8.268039053740665, 8.256934205294304, 8.268039053740665, 8.273734911204203, 8.255392799942484 ]
[ "2020-04-22", "2020-04-23", "2020-04-24", "2020-04-27", "2020-04-28", "2020-04-29", "2020-04-30", "2020-05-06", "2020-05-07", "2020-05-08", "2020-05-11", "2020-05-12" ]
[ "2020-01-23", "2020-02-03", "2020-02-04", "2020-02-05", "2020-02-06", "2020-02-07", "2020-02-10", "2020-02-11", "2020-02-12", "2020-02-13", "2020-02-14", "2020-02-17", "2020-02-18", "2020-02-19", "2020-02-20", "2020-02-21", "2020-02-24", "2020-02-25", "2020-02-26", "2020-02-27", "2020-02-28", "2020-03-02", "2020-03-03", "2020-03-04", "2020-03-05", "2020-03-06", "2020-03-09", "2020-03-10", "2020-03-11", "2020-03-12", "2020-03-13", "2020-03-16", "2020-03-17", "2020-03-18", "2020-03-19", "2020-03-20", "2020-03-23", "2020-03-24", "2020-03-25", "2020-03-26", "2020-03-27", "2020-03-30", "2020-03-31", "2020-04-01", "2020-04-02", "2020-04-03", "2020-04-07", "2020-04-08", "2020-04-09", "2020-04-10", "2020-04-13", "2020-04-14", "2020-04-15", "2020-04-16", "2020-04-17", "2020-04-20", "2020-04-21", "2020-04-22", "2020-04-23", "2020-04-24", "2020-04-27", "2020-04-28", "2020-04-29", "2020-04-30", "2020-05-06", "2020-05-07", "2020-05-08", "2020-05-11", "2020-05-12", "2020-05-13", "2020-05-14", "2020-05-15", "2020-05-18", "2020-05-19", "2020-05-20", "2020-05-21", "2020-05-22", "2020-05-25", "2020-05-26", "2020-05-27", "2020-05-28", "2020-05-29", "2020-06-01", "2020-06-02", "2020-06-03", "2020-06-04", "2020-06-05", "2020-06-08", "2020-06-09", "2020-06-10", "2020-06-11", "2020-06-12", "2020-06-15", "2020-06-16", "2020-06-17", "2020-06-18", "2020-06-19", "2020-06-22", "2020-06-23", "2020-06-24", "2020-06-29", "2020-06-30", "2020-07-01", "2020-07-02", "2020-07-03", "2020-07-06", "2020-07-07", "2020-07-08", "2020-07-09", "2020-07-10", "2020-07-13", "2020-07-14", "2020-07-15", "2020-07-16", "2020-07-17", "2020-07-20", "2020-07-21", "2020-07-22", "2020-07-23", "2020-07-24", "2020-07-27", "2020-07-28", "2020-07-29", "2020-07-30", "2020-07-31", "2020-08-03", "2020-08-04", "2020-08-05" ]
[ 8.366598136190516, 8.28203059994453, 8.318532328220774, 8.319256193772786, 8.328618878825093, 8.3141781946703, 8.355843460492286, 8.370042851931318, 8.370042851931318, 8.399521514559233, 8.427506879977303, 8.415092467968961, 8.391139235806428, 8.389454315441508, 8.396177029836386, 8.37587176367564, 8.36383378511616, 8.37860308217636, 8.404849528015827, 8.390128615216582, 8.387428660964133, 8.438164183109176, 8.437200009182963, 8.473820258517527, 8.475059420226385, 8.438164183109176, 8.419356875615378, 8.427506879977303, 8.413776696037026, 8.399521514559233, 8.38268610009537, 8.351298806768257, 8.336117570122191, 8.269561129181493, 8.22802596333326, 8.250366681925346, 8.200704044238304, 8.214859993468435, 8.27713692298995, 8.265751600764824, 8.279774939625726, 8.259626012513257, 8.244535761614552, 8.28203059994453, 8.291374715679508, 8.28727403746205, 8.298418283667575, 8.294346471043363, 8.284281158463289, 8.291374715679508, 8.297309446156264, 8.308708718865764, 8.284655755403978, 8.280151253422828, 8.285404528579393, 8.280151253422828, 8.258857652723949, 8.263076279844876, 8.258088728019256, 8.24570467931486, 8.253462670044692, 8.272977345619486, 8.29063037607574, 8.288394077514585, 8.268039053740665, 8.256934205294304, 8.268039053740665, 8.273734911204203, 8.255392799942484, 8.255392799942484, 8.238278413672576, 8.238278413672576, 8.26613320219154, 8.263076279844876, 8.2429750849472, 8.241802996684827, 8.225247616473894, 8.237100777834026, 8.251528807539902, 8.254235158703267, 8.263458903349168, 8.246483181898949, 8.273356200150044, 8.304678676226223, 8.289885507122118, 8.285778730231653, 8.273734911204203, 8.280903405785427, 8.274870210078083, 8.264987960774409, 8.254235158703267, 8.246872206034032, 8.242584541483291, 8.251141564977852, 8.24570467931486, 8.253848988966318, 8.256163799609672, 8.246094006365187, 8.240629506647487, 8.273356200150044, 8.2550070510837, 8.263458903349168, 8.335405835911363, 8.346029165229396, 8.355145633158523, 8.43462433905758, 8.411139902513098, 8.41443479840995, 8.421972119641675, 8.373132964637774, 8.37416089927201, 8.365216915857642, 8.342147040556556, 8.315631688191528, 8.304311506581348, 8.342853994646966, 8.332553774458653, 8.327901785557241, 8.314905193269313, 8.296939560257274, 8.283906421147146, 8.291002602594657, 8.29989484853749, 8.291374715679508, 8.289885507122118, 8.3061460328528, 8.322867609742426, 8.308708718865764 ]
[ 8.382120008939578, 8.352466076651327, 8.322987764325923, 8.306756786257383, 8.322146362698986, 8.320702322370074, 8.33302968327097, 8.34696801749329, 8.365332088506214, 8.379965941326109, 8.399298899571113, 8.41410579397024, 8.411359897349643, 8.398630742095921, 8.392260940915628, 8.387203329685189, 8.37871671580787, 8.372790100219165, 8.382572909023514, 8.391251461442005, 8.394164953707188, 8.405513544630857, 8.421210044553703, 8.449873911550382, 8.462180138173077, 8.462493702529134, 8.444461897872179, 8.428372309168092, 8.420229383789417, 8.413666962795233, 8.398742137685455, 8.378034666614736, 8.35688931276335, 8.319617917966118, 8.278896382217773, 8.24946188343593, 8.22657160281703, 8.22219580495865, 8.231455130371446, 8.252947328518838, 8.274239644778703, 8.268419791985288, 8.261416516389978, 8.26218290471382, 8.272851028873529, 8.286900428615052, 8.292366274036068, 8.293356858517605, 8.292366274036068, 8.290009690483945, 8.291002619312184, 8.299156851069307, 8.296939551947988, 8.291250693369271, 8.283406536003547, 8.281905413251339, 8.274870201583377, 8.267404181949386, 8.26000995819715, 8.255649865886147, 8.252431738654089, 8.257447505477453, 8.272471974356806, 8.284031340772389, 8.28240603229759, 8.271207423431022, 8.264351122600761, 8.266260370314049, 8.265751600764824, 8.261544294311609, 8.249720487059793, 8.244015815407337, 8.24764981803725, 8.255906865763892, 8.25744749683345, 8.249332560898454, 8.236707932994307, 8.234741364022264, 8.238016833704735, 8.24764981803725, 8.256420676110288, 8.254749828487212, 8.261160928778619, 8.275122318114361, 8.28938861103, 8.293480628245481, 8.283156508118179, 8.280151244972865, 8.276507794312389, 8.273608698626692, 8.264733275886677, 8.255392791280704, 8.247908881905019, 8.246872206034032, 8.246483181898949, 8.250237476353343, 8.251915874127345, 8.252044863036863, 8.247649818037248, 8.253462661366177, 8.256420667457405, 8.263968840393508, 8.285279780385226, 8.315631688191528, 8.345559404391611, 8.379398300126953, 8.400856179763027, 8.42012035638086, 8.415859224984308, 8.403409328398242, 8.390016271061805, 8.370844903608916, 8.360599036511536, 8.341203641089367, 8.320822745502152, 8.321063532047383, 8.326705462011812, 8.334456052279902, 8.325148105967552, 8.313329352924484, 8.298664541710513, 8.290630384437616, 8.29162268910417, 8.294099163875705, 8.293728088409823, 8.295829064320621, 8.306390378978822, 8.312601199190919 ]
[ 8.392014271004435, 8.36590775751529, 8.350247092922356, 8.339172315821164, 8.323372166859903, 8.312649755454759, 8.327399494787574, 8.33782369699528, 8.347999745040768, 8.362310135467046, 8.384924681020157, 8.396712901437713, 8.400856182758693, 8.404650241498318, 8.403985657170148, 8.393627717642202, 8.383364986747377, 8.380850802498118, 8.38397559183924, 8.382754008589128, 8.385060189730046, 8.400055597417564, 8.411799750771944, 8.425882184250302, 8.442843221983535, 8.452642855808875, 8.448963347321259, 8.447054828390005, 8.43501112360953, 8.419749600708357, 8.408694672929068, 8.395305631212059, 8.377101777971445, 8.348843091287721, 8.315123204513409, 8.288244814655439, 8.258011803020297, 8.233007580545582, 8.234583873428516, 8.242193840169472, 8.248193778153954, 8.259702808269367, 8.265446209597537, 8.266438388801388, 8.271612259188908, 8.273128904655835, 8.280903405785427, 8.290704837481307, 8.291151464445187, 8.291151464445187, 8.293158828447115, 8.295236290753566, 8.293307364683779, 8.292490159744393, 8.2913002991254, 8.2878715549751, 8.277891355315436, 8.273583449096137, 8.269180828739565, 8.261237615365909, 8.255855471071987, 8.258703930615019, 8.264300170384596, 8.270397285505643, 8.274794560174424, 8.27547516262102, 8.27449191351522, 8.271080881196736, 8.264453044996342, 8.261927504326422, 8.258242565449365, 8.252302796165365, 8.250754208949528, 8.252302796165365, 8.249823901076857, 8.250521711801238, 8.247960690116415, 8.242115682638971, 8.239768080029497, 8.242037518999394, 8.246405358907861, 8.250599215116244, 8.257857935267735, 8.268648167079455, 8.275777511894375, 8.280226489052591, 8.2855542310866, 8.287049893939418, 8.28105377345919, 8.276079764689614, 8.269789242093475, 8.264453050146535, 8.25678018201178, 8.25199326425485, 8.248116088177955, 8.248038392165755, 8.249901458491285, 8.250599215116244, 8.248504488180673, 8.254080708703274, 8.254312374758632, 8.255778368886071, 8.274113489091953, 8.295384513761618, 8.311921104884034, 8.348421507068354, 8.377238350837416, 8.392888545714655, 8.407834114378598, 8.411271905222668, 8.399187568989257, 8.39006121478054, 8.375666617193719, 8.354307587642843, 8.340660784311858, 8.334265992057844, 8.327614794535833, 8.324740403375625, 8.324596463798324, 8.323155956492142, 8.311410735361509, 8.303062095644043, 8.297383401937669, 8.292638790321359, 8.291225887061334, 8.295680898875673, 8.302105618395913, 8.303870715077261 ]
[ 8.436894496063983, 8.429647445131309, 8.424157120165821, 8.41773526780305, 8.410694259119126, 8.402305615991175, 8.39666267426182, 8.392586001091924, 8.388070560759738, 8.385144875632237, 8.382770987279788, 8.381003871917237, 8.377630899709557, 8.374657351592381, 8.373561404542455, 8.371365900547714, 8.368683597204981, 8.367753429602802, 8.369303230159893, 8.368545849738966, 8.36959570030056, 8.377306631426626, 8.383229246968948, 8.391038220830445, 8.398419070922484, 8.404467527295406, 8.407585740281007, 8.410430080358982, 8.412574517192665, 8.412574517192665, 8.410347510112352, 8.407237911533606, 8.404600415901188, 8.399020555500528, 8.39127390846042, 8.385449681861564, 8.378057409211875, 8.3704726001559, 8.364248925245958, 8.358229879095466, 8.35296175052516, 8.344019393996152, 8.334355084433202, 8.324272531253731, 8.314469063659885, 8.30651252595254, 8.300116150311958, 8.293010272646761, 8.286134063169829, 8.280376952203506, 8.275834189025025, 8.273583447820291, 8.27091002991642, 8.27144149100734, 8.274264878596254, 8.275739721960992, 8.278513334300245, 8.280828216002055, 8.279887853706184, 8.27890893847398, 8.277608512430017, 8.27826836068719, 8.280546201418174, 8.280865812867019, 8.279699675086674, 8.278192969966641, 8.276665114864112, 8.275626349957827, 8.274189187984025, 8.272389825801184, 8.26944705577149, 8.265904262667359, 8.264968853292899, 8.264109032657151, 8.261984975746403, 8.260067539923782, 8.258415599741028, 8.257126728280081, 8.256799437516948, 8.257222970039331, 8.257723277671642, 8.256394987535476, 8.25550848000026, 8.256356460574983, 8.257473155792235, 8.25893452692734, 8.259222703061766, 8.25958760724818, 8.260566428065289, 8.261045892607118, 8.261831716879946, 8.262253123869995, 8.261084239324463, 8.260489690849456, 8.260623975174283, 8.261218442548115, 8.26273178057599, 8.263171943000899, 8.262636067562015, 8.263592785707333, 8.263171941711699, 8.264013451379688, 8.267239045388923, 8.269428042271299, 8.272863656159105, 8.280959795679548, 8.288244813398162, 8.295310403755424, 8.303043709427401, 8.30852588679651, 8.314541764934257, 8.320395193150384, 8.325226033822196, 8.328314174599805, 8.331088945666806, 8.335388032465962, 8.339048176317078, 8.342924664956405, 8.346398941592756, 8.347507462831988, 8.348843093654422, 8.350124323098338, 8.34840393739888, 8.345747332834543, 8.342553597842116, 8.33592189850204, 8.331357064951389, 8.325891150515682 ]
[ 8.425947223369944, 8.42446112169497, 8.423885613066407, 8.42191769721036, 8.419138631042134, 8.416067238071397, 8.41348039603997, 8.410622717387255, 8.408496147585584, 8.408021735192031, 8.408584385029034, 8.407812039377243, 8.406376098645147, 8.404251546292851, 8.40166723563757, 8.397984441161624, 8.394467026351332, 8.392025488096277, 8.390173562970064, 8.387912937312748, 8.384969851869533, 8.384597120480073, 8.38394167885973, 8.38492467949827, 8.386966682119896, 8.387642669932688, 8.38774402885515, 8.388790801985751, 8.390106155722416, 8.389926380592653, 8.390454378234526, 8.392597207996852, 8.393146200088745, 8.391644159572245, 8.388644545219, 8.386729979298845, 8.382074709173855, 8.37732939135376, 8.37438918448442, 8.370100154952166, 8.365239947568208, 8.360182375741601, 8.35548298265881, 8.351964314108859, 8.348491784237837, 8.345582895696584, 8.343430978699766, 8.340637169935057, 8.336591790305825, 8.333279448566511, 8.330242412287259, 8.325723413760867, 8.320437354220076, 8.313571951969717, 8.306781208636462, 8.301209617842034, 8.295631506624535, 8.28984824492197, 8.284393549755876, 8.279047048579582, 8.274554977979705, 8.271839901336177, 8.270257972955065, 8.27089104463884, 8.272193909981889, 8.272408782645568, 8.274567588016124, 8.276470034511114, 8.275752317915408, 8.275412167199757, 8.274050405279855, 8.27335620185156, 8.274063022530676, 8.27343195638759, 8.27182725515224, 8.270321298161578, 8.267899421657697, 8.265993303718165, 8.264898822006964, 8.26365015935598, 8.26250205360612, 8.260393763418188, 8.260009959921526, 8.260854133083663, 8.261007543127254, 8.261199271946206, 8.261697595079239, 8.262297808019095, 8.262859383679206, 8.263497155071228, 8.263522657124735, 8.262655210209774, 8.261045891315176, 8.259792405351034, 8.259049806224839, 8.258947335914954, 8.258550162422333, 8.257627085781643, 8.257139562173892, 8.25774251632198, 8.258293836743075, 8.259126652282847, 8.261531514671512, 8.264414831538742, 8.268280209638837, 8.275160128838484, 8.281617437869098, 8.287784440495884, 8.293740458143544, 8.297777774464844, 8.301541107191564, 8.305510436063845, 8.307806424306587, 8.308172318127742, 8.30864778019929, 8.31055953530755, 8.312504068136194, 8.314056976835957, 8.315365369630456, 8.3163939210961, 8.317336838731427, 8.318737483575335, 8.320557802770486, 8.321833666904626, 8.323228031808956, 8.324896309288755, 8.327040574958701, 8.329025010777663 ]
[ 8.366690140837735, 8.366747644819862, 8.367201809758942, 8.367650023960556, 8.368235846903673, 8.368723770797038, 8.369928210161012, 8.371268593192058, 8.372812959707563, 8.374908337073418, 8.377534198958221, 8.379824057024672, 8.381644244516195, 8.383472434958753, 8.385240842113024, 8.386707432328294, 8.387918567027478, 8.389223822780375, 8.39004436093346, 8.390785638171485, 8.391677811589663, 8.393543750503689, 8.395445327706577, 8.397794927856324, 8.400189071701053, 8.402050312601583, 8.403575612063367, 8.405203726819392, 8.406425839199933, 8.40755813885472, 8.40835826029454, 8.408656073101772, 8.408634015866344, 8.406895484901979, 8.404007819786004, 8.401506189171249, 8.397900837186407, 8.39411460366655, 8.391588069603964, 8.389240690083405, 8.387146990449601, 8.384280753866163, 8.381253269373891, 8.378449635609401, 8.375432921881353, 8.372126869410893, 8.369274551966523, 8.366661387606609, 8.363741509510778, 8.360969248808667, 8.357980471946357, 8.35559346873017, 8.352693531763089, 8.349884582243243, 8.347677443921542, 8.345359687411747, 8.342747982595661, 8.340542728328927, 8.338646097167876, 8.336022706285034, 8.334182823046048, 8.334040239108791, 8.333588589471766, 8.333089160158138, 8.332113364490324, 8.331202159124464, 8.329765176026887, 8.328170750561803, 8.326286412440142, 8.323876469527873, 8.32068425805514, 8.317711340997691, 8.315601425046632, 8.313468853626762, 8.310894021099147, 8.30865996839392, 8.306378157740115, 8.304011538545057, 8.301387653820713, 8.29907071131628, 8.296945717834284, 8.293591989145803, 8.290680021391493, 8.287560398359648, 8.28415625657733, 8.281404535020748, 8.278808482740386, 8.276167901791744, 8.273684430636171, 8.27130232641941, 8.269054031487997, 8.267258100554798, 8.26566253990363, 8.265357122390165, 8.265643453880852, 8.265700710427746, 8.266590944616743, 8.267092941579406, 8.266489243754112, 8.266616368323442, 8.266203154371947, 8.26626673686379, 8.267816898308805, 8.2689335574963, 8.270055305086197, 8.272743640282465, 8.274781952575053, 8.276948227637913, 8.279423616468387, 8.28085954660992, 8.28221207426567, 8.28320651743299, 8.284193727687132, 8.28479307582883, 8.285111333862488, 8.286183927163982, 8.287423459123115, 8.288512231498034, 8.289456946896886, 8.290295255796256, 8.29079170002395, 8.29108944805358, 8.291244490178627, 8.291294098749361, 8.291653686262288, 8.292465382495063, 8.293381621193738, 8.293963120942687 ]
[ -117.65108824239438, -163.36694092145544, -165.30049705186326, -157.68836238128864, -139.5865934423887, -128.0430263687038, -91.18341081469755, -54.57697455377334, -27.690286133406786, 8.237989059176996, 47.55231289876289, 63.52022264539589, 57.43273405041923, 50.40111089063761, 47.767111016243604, 32.76457254259069, 15.45710802347947, 12.35226074292396, 24.91384894342184, 23.46958820884256, 20.088302634467908, 46.31142466039362, 59.86989132182278, 87.18489804075185, 100.2759049038109, 80.61622225548672, 52.45202647445984, 36.03660645410649, 15.071933757283631, -7.868907937281648, -32.15382030413606, -63.701299121447406, -88.90940759563564, -134.76082832769404, -176.82278573382422, -182.8357315827917, -199.99748002018396, -192.48341721594952, -145.77995711446968, -112.6203196192073, -76.73973980937296, -57.90808002075602, -47.96559972148992, -18.055173682584723, 9.015857833675454, 26.04820336375741, 43.60274422887244, 52.69850021195168, 52.86471287792145, 56.01845827004456, 60.183445821489016, 67.46814672748522, 57.98766679002969, 48.4035037524568, 44.07151483130039, 37.854217448312, 22.738970425109585, 15.478772427661596, 8.941036569463535, -0.42062002614213156, -1.2103889432537187, 9.28890284760422, 25.534690548786926, 34.43286290561166, 29.088296010445575, 19.766182558654805, 19.38137081344111, 21.922316489617444, 14.1800649551747, 9.458494189773461, -1.4785704903845414, -7.399924557263333, 3.78842185847229, 9.951572247539346, 4.284497363601602, 0.7716749580479387, -8.596149448815936, -7.484416566912373, 1.480470080674806, 9.211435868064612, 18.9629913180586, 16.545617287819027, 28.184588735286255, 50.61140126387742, 55.0199751779642, 53.271920501306546, 43.65726952745552, 39.17724401489845, 31.43114475790756, 20.078097713870395, 6.634809172082331, -5.72416708387727, -15.227178668441553, -16.15620249290089, -18.44501848947629, -14.794200208947942, -10.419589322241073, -11.85852668481872, -14.565715403587934, 0.8604846707647624, 1.6480313701401315, 6.475155770769696, 46.33712017335649, 74.70768833458882, 93.46045883789544, 144.95782709312425, 155.41624169551142, 154.78270135298294, 149.3399136410471, 108.81469351235347, 76.40138325223688, 45.10412533762502, 8.467194264520913, -31.130684724635643, -62.29235989713024, -60.25006256034547, -63.12784986432183, -65.76388290813443, -72.31713381072416, -83.27978279102254, -93.58970963350068, -92.50774812290585, -83.18430255425076, -77.89743460281937, -71.64113114829482, -55.84942549423616, -34.40280246052573, -26.55886534797742 ]
000002.SZ
[ 8.309805019701757, 8.296939560257274, 8.32538785339791, 8.327901785557241, 8.357237679436912, 8.35339890782358, 8.357019673993847, 8.375986061260098, 8.357741951742812, 8.348311331935362, 8.349768010632696, 8.345391640803406 ]
[ "2020-08-06", "2020-08-07", "2020-08-10", "2020-08-11", "2020-08-12", "2020-08-13", "2020-08-14", "2020-08-17", "2020-08-18", "2020-08-19", "2020-08-20", "2020-08-21" ]
[ "2020-07-03", "2020-07-06", "2020-07-07", "2020-07-08", "2020-07-09", "2020-07-10", "2020-07-13", "2020-07-14", "2020-07-15", "2020-07-16", "2020-07-17", "2020-07-20", "2020-07-21", "2020-07-22", "2020-07-23", "2020-07-24", "2020-07-27", "2020-07-28", "2020-07-29", "2020-07-30", "2020-07-31", "2020-08-03", "2020-08-04", "2020-08-05", "2020-08-06", "2020-08-07", "2020-08-10", "2020-08-11", "2020-08-12", "2020-08-13", "2020-08-14", "2020-08-17", "2020-08-18", "2020-08-19", "2020-08-20", "2020-08-21", "2020-08-24", "2020-08-25", "2020-08-26", "2020-08-27", "2020-08-28", "2020-08-31", "2020-09-01", "2020-09-02", "2020-09-03", "2020-09-04", "2020-09-07", "2020-09-08", "2020-09-09", "2020-09-10", "2020-09-11", "2020-09-14", "2020-09-15", "2020-09-16", "2020-09-17", "2020-09-18", "2020-09-21", "2020-09-22", "2020-09-23", "2020-09-24", "2020-09-25", "2020-09-28", "2020-09-29", "2020-09-30", "2020-10-09", "2020-10-12", "2020-10-13", "2020-10-14", "2020-10-15", "2020-10-16", "2020-10-19", "2020-10-20", "2020-10-21", "2020-10-22", "2020-10-23", "2020-10-26", "2020-10-27", "2020-10-28", "2020-10-29", "2020-10-30", "2020-11-02", "2020-11-03", "2020-11-04", "2020-11-05", "2020-11-06", "2020-11-09", "2020-11-10", "2020-11-11", "2020-11-12", "2020-11-13", "2020-11-16", "2020-11-17", "2020-11-18", "2020-11-19", "2020-11-20", "2020-11-23", "2020-11-24", "2020-11-25", "2020-11-26", "2020-11-27", "2020-11-30", "2020-12-01", "2020-12-02", "2020-12-03", "2020-12-04", "2020-12-07", "2020-12-08", "2020-12-09", "2020-12-10", "2020-12-11", "2020-12-14", "2020-12-15", "2020-12-16", "2020-12-17", "2020-12-18", "2020-12-21", "2020-12-22", "2020-12-23", "2020-12-24", "2020-12-25", "2020-12-28", "2020-12-29", "2020-12-30", "2020-12-31", "2021-01-04", "2021-01-05", "2021-01-06", "2021-01-07" ]
[ 8.355145633158523, 8.43462433905758, 8.411139902513098, 8.41443479840995, 8.421972119641675, 8.373132964637774, 8.37416089927201, 8.365216915857642, 8.342147040556556, 8.315631688191528, 8.304311506581348, 8.342853994646966, 8.332553774458653, 8.327901785557241, 8.314905193269313, 8.296939560257274, 8.283906421147146, 8.291002602594657, 8.29989484853749, 8.291374715679508, 8.289885507122118, 8.3061460328528, 8.322867609742426, 8.308708718865764, 8.309805019701757, 8.296939560257274, 8.32538785339791, 8.327901785557241, 8.357237679436912, 8.35339890782358, 8.357019673993847, 8.375986061260098, 8.357741951742812, 8.348311331935362, 8.349768010632696, 8.345391640803406, 8.336949658035305, 8.33915879958363, 8.335104991392473, 8.330292823849454, 8.35303777065561, 8.342096742555183, 8.34026153099864, 8.351222546892508, 8.361705204458938, 8.371010935867753, 8.38375445735592, 8.379171343198712, 8.367799512431374, 8.384809140343599, 8.368514048724723, 8.357741951742812, 8.363860387037652, 8.375276845980501, 8.370654622486391, 8.41389705457254, 8.408421330397314, 8.402225115041736, 8.393206661315094, 8.37207911488922, 8.354849681825609, 8.38269868371668, 8.378817926159808, 8.36922807482049, 8.369584896771864, 8.379524635378138, 8.368156844398312, 8.360625880553675, 8.357741951742812, 8.36350151623023, 8.359184944066797, 8.349768010632696, 8.355211670429814, 8.368156844398312, 8.364219129103022, 8.368514048724723, 8.349404045752825, 8.329179038498644, 8.346122363156121, 8.352312085940971, 8.366726726526863, 8.369584896771864, 8.374212079069025, 8.412189123334535, 8.419342958406384, 8.423069879006077, 8.414920414892766, 8.429810720125088, 8.429474757247856, 8.40532803303106, 8.410478247823756, 8.435838873958529, 8.462524691636485, 8.467389292591415, 8.466094383378149, 8.471586225491233, 8.465446299432008, 8.463824228529049, 8.468359375294073, 8.489783062721466, 8.46057219314267, 8.462199543367385, 8.474481516741214, 8.467065722453219, 8.437506920211675, 8.417644288906077, 8.409793086097677, 8.391811970018189, 8.389016715598254, 8.384809140343599, 8.400842931346526, 8.387966486031019, 8.389716256375326, 8.398072841954223, 8.386213625824125, 8.374567127357592, 8.370298182100548, 8.362424107082989, 8.366368883075996, 8.37207911488922, 8.38340265664586, 8.386915129539034, 8.381994214860473, 8.393206661315094, 8.360625880553675, 8.365294583769666, 8.394947317093198, 8.396337645430528 ]
[ 8.345559404391611, 8.379398300126953, 8.400856179763027, 8.42012035638086, 8.415859224984308, 8.403409328398242, 8.390016271061805, 8.370844903608916, 8.360599036511536, 8.341203641089367, 8.320822745502152, 8.321063532047383, 8.326705462011812, 8.334456052279902, 8.325148105967552, 8.313329352924484, 8.298664541710513, 8.290630384437616, 8.29162268910417, 8.294099163875705, 8.293728088409823, 8.295829064320621, 8.306390378978822, 8.312601199190919, 8.313814497077074, 8.305168034378013, 8.310778487716448, 8.316841316977113, 8.336947302931575, 8.34626395896629, 8.355886969428628, 8.362184039874226, 8.363621146369802, 8.360745855180381, 8.351949030277119, 8.347825316245574, 8.34405057892442, 8.34050642532883, 8.337072522889905, 8.33485877053954, 8.33952651185147, 8.341852237422726, 8.345147940062734, 8.344538440137425, 8.351101416311941, 8.36134555924611, 8.372197731045304, 8.377992792679267, 8.376930907557819, 8.377284999680496, 8.373738477478547, 8.370417001959062, 8.363381856227296, 8.36565281954669, 8.36994160689535, 8.386798254017206, 8.397841663819243, 8.408192532542898, 8.401303871547714, 8.389249950234538, 8.373501588696392, 8.369941599171048, 8.372197731045304, 8.376930907557819, 8.372553495118161, 8.372790600870587, 8.372434921156438, 8.3694659779957, 8.36218453807939, 8.360625880553675, 8.360145799054207, 8.35750125045352, 8.354728989832628, 8.357741951742812, 8.362543881738219, 8.366965233201928, 8.360745862976042, 8.349161320997558, 8.341607680439184, 8.342585557667816, 8.355091029960557, 8.362903096315566, 8.370179324954798, 8.385511629656275, 8.402110007876951, 8.41821084010232, 8.419116631374784, 8.422618865471707, 8.42475935031408, 8.421603357178922, 8.415147700911733, 8.417304220261144, 8.436506426382278, 8.455346844013599, 8.465338237573155, 8.468359382294379, 8.467712765070674, 8.466957842470164, 8.465878395043134, 8.47405311638886, 8.472981304921321, 8.470941699090812, 8.465770386888224, 8.467928350605671, 8.459811858614056, 8.44094544542463, 8.421716235038806, 8.406474814687547, 8.396916386400179, 8.388550083067038, 8.391579324679304, 8.391230266499662, 8.392858170807584, 8.391928261059848, 8.39134662520397, 8.3863305772894, 8.377048957310238, 8.369109113601402, 8.366368890827946, 8.366965225454601, 8.373975294771283, 8.380818980858807, 8.384106141961427, 8.387382533029106, 8.378700092718367, 8.373146161821243, 8.373738477478547, 8.385628663245047 ]
[ 8.311921104884034, 8.348421507068354, 8.377238350837416, 8.392888545714655, 8.407834114378598, 8.411271905222668, 8.399187568989257, 8.39006121478054, 8.375666617193719, 8.354307587642843, 8.340660784311858, 8.334265992057844, 8.327614794535833, 8.324740403375625, 8.324596463798324, 8.323155956492142, 8.311410735361509, 8.303062095644043, 8.297383401937669, 8.292638790321359, 8.291225887061334, 8.295680898875673, 8.302105618395913, 8.303870715077261, 8.307538021498088, 8.308928080130245, 8.31279542482305, 8.313814497077075, 8.323660373033984, 8.33241096485609, 8.34429282907183, 8.354426946632675, 8.36030900629855, 8.35853555985617, 8.357814150833313, 8.355501176401011, 8.347655149010079, 8.343928573252109, 8.341289665331427, 8.337391881729907, 8.338938102522992, 8.339967592942575, 8.3401880581651, 8.34341599538433, 8.349695223524213, 8.35332789244029, 8.361705204458938, 8.369442187906476, 8.372719479669406, 8.377332199935879, 8.376836465392348, 8.371651980191647, 8.368585478922036, 8.370084247601376, 8.367227510917, 8.376482222057394, 8.386634591661062, 8.394251413802355, 8.397795421778355, 8.398072850966267, 8.386353965941227, 8.381148187458876, 8.376411353724619, 8.37158076870741, 8.371082174052853, 8.375986061260097, 8.373075058204252, 8.369442187906476, 8.3671559836504, 8.365939311144155, 8.36184903100761, 8.358175072805318, 8.357091920554577, 8.359184953436205, 8.359329138210844, 8.361201664936653, 8.36112971001659, 8.356007598512383, 8.351585860064255, 8.349185598490337, 8.348821416799039, 8.352892666407485, 8.36184903100761, 8.375205896780445, 8.388666757066504, 8.39994350550359, 8.408901668996078, 8.419885916744827, 8.423340385127048, 8.420564204768331, 8.418052236352738, 8.422257916926132, 8.428936977392937, 8.436639883408533, 8.44871059543088, 8.460767616748761, 8.466612548295597, 8.466871530103509, 8.467065722453219, 8.471843930941896, 8.469651373538241, 8.469005587271045, 8.471135099935097, 8.470877220105743, 8.460441892340885, 8.452001366789073, 8.441631733925833, 8.425096902327933, 8.409313188959851, 8.398696794378115, 8.39529507592092, 8.390904367387627, 8.39048519552451, 8.392300328733228, 8.392579286403455, 8.387335804787176, 8.383824811790088, 8.378393656178725, 8.372007938441481, 8.369156699787263, 8.370939674087579, 8.374283084968685, 8.37818145136893, 8.38354339635385, 8.381289240213446, 8.377686142353019, 8.379312679640032, 8.38220560763125 ]
[ 8.272863656159105, 8.280959795679548, 8.288244813398162, 8.295310403755424, 8.303043709427401, 8.30852588679651, 8.314541764934257, 8.320395193150384, 8.325226033822196, 8.328314174599805, 8.331088945666806, 8.335388032465962, 8.339048176317078, 8.342924664956405, 8.346398941592756, 8.347507462831988, 8.348843093654422, 8.350124323098338, 8.34840393739888, 8.345747332834543, 8.342553597842116, 8.33592189850204, 8.331357064951389, 8.325891150515682, 8.320033747621972, 8.31615805555375, 8.313632594987675, 8.311702409088403, 8.312485857569664, 8.314414533316704, 8.317089847979483, 8.318816668216177, 8.320108878190325, 8.321147366622322, 8.322908658717163, 8.325324360091, 8.327934205008434, 8.330308672526646, 8.33204535445248, 8.333948726473542, 8.337062819821613, 8.338835765463045, 8.339698799094508, 8.34180184673224, 8.34437817988848, 8.34803755467498, 8.350971124348598, 8.353538170929065, 8.354070886983235, 8.355663982571592, 8.3562426337331, 8.355320249694012, 8.355627805974322, 8.356983542887264, 8.358030720351417, 8.361525400357484, 8.365133341613053, 8.368299741440632, 8.371189040331227, 8.373235031923787, 8.373323892589495, 8.375330053424896, 8.377225990476981, 8.378110711404236, 8.37849974055066, 8.378923963238691, 8.378146083735869, 8.377225990476981, 8.376730204416708, 8.375666977779394, 8.37520589447532, 8.374815581563562, 8.374389610896197, 8.374034497256101, 8.37371478689304, 8.37140272937724, 8.368424759604432, 8.36477492392911, 8.362406147819165, 8.361417499805558, 8.362010805896976, 8.36134555924611, 8.361111719308637, 8.363322023188639, 8.365885599348733, 8.368138980832185, 8.370529874696992, 8.374070016372373, 8.377721532004902, 8.379824842509267, 8.382399346233726, 8.386739806576056, 8.39221314076648, 8.397292383988397, 8.402466793604047, 8.407700424199287, 8.413487418138986, 8.420089450141715, 8.426108878545389, 8.432929797079558, 8.437523589879948, 8.442046604242462, 8.446962082200697, 8.449682498816411, 8.450571211785547, 8.450307971199663, 8.450061121135787, 8.448232530481949, 8.446284949277494, 8.445309734423756, 8.44484658745011, 8.442527630608081, 8.438939228817256, 8.435488218528402, 8.431522382735976, 8.426698723137145, 8.421970182712402, 8.416929994549397, 8.41181297445323, 8.405792631360478, 8.401862472496676, 8.398003500884608, 8.393224083784911, 8.389384034385907, 8.385494070014248, 8.382857123127073, 8.382099914542437, 8.382328898302974 ]
[ 8.268280209638837, 8.275160128838484, 8.281617437869098, 8.287784440495884, 8.293740458143544, 8.297777774464844, 8.301541107191564, 8.305510436063845, 8.307806424306587, 8.308172318127742, 8.30864778019929, 8.31055953530755, 8.312504068136194, 8.314056976835957, 8.315365369630456, 8.3163939210961, 8.317336838731427, 8.318737483575335, 8.320557802770486, 8.321833666904626, 8.323228031808956, 8.324896309288755, 8.327040574958701, 8.329025010777663, 8.331208118534608, 8.331958578992714, 8.33420658632668, 8.336271722042312, 8.337006545277898, 8.337255314598504, 8.337318967857778, 8.335224358807793, 8.333352660765389, 8.331037019875689, 8.32849076731953, 8.327536673849243, 8.32626016613277, 8.325368324072649, 8.325130427549212, 8.325617959128408, 8.327245975448895, 8.327220346025001, 8.32747960960031, 8.328266126208433, 8.329840769816803, 8.332317542103102, 8.335646686192202, 8.338580642939066, 8.34083134103979, 8.343933614572961, 8.346513566782148, 8.348207307545083, 8.349566302792807, 8.351766483130257, 8.35376983893362, 8.357669466712732, 8.36045983434743, 8.362946189505712, 8.364159294088529, 8.364780899716392, 8.364709201112259, 8.364936228153145, 8.365640878352787, 8.366333101764939, 8.366989077642177, 8.368121114625433, 8.369144802680042, 8.369846494576505, 8.370583335309261, 8.371663845966044, 8.371865569574993, 8.37211470198415, 8.372600924618284, 8.373158011419262, 8.373240955443949, 8.373158011419262, 8.372019802305415, 8.370381352851346, 8.369668145409229, 8.368585475828123, 8.36852595411194, 8.368918729199414, 8.369263768156337, 8.3705239331659, 8.372185871604213, 8.372506071072893, 8.372731335094766, 8.373691101902589, 8.37494570356392, 8.37606877489457, 8.377933830592477, 8.379760100294, 8.38266347434594, 8.386049872311064, 8.389366547914022, 8.392544423970685, 8.39586283168886, 8.399354971987258, 8.403087995956579, 8.407391298539165, 8.410775009960416, 8.414499833506612, 8.418471334721728, 8.421761387749363, 8.4241514676522, 8.425737939022365, 8.427658586490013, 8.429609150849753, 8.430952154002508, 8.431969396839627, 8.433052572763046, 8.433632762141958, 8.4341234280512, 8.433666223362337, 8.432594878099765, 8.431030439696848, 8.429597951648267, 8.427422916164286, 8.42537810890397, 8.424309101208479, 8.423430534646894, 8.421817821553754, 8.419127946369269, 8.41662371003245, 8.413111764042768, 8.409541737265338, 8.407139347451311, 8.404834498874106 ]
[ 8.270055305086197, 8.272743640282465, 8.274781952575053, 8.276948227637913, 8.279423616468387, 8.28085954660992, 8.28221207426567, 8.28320651743299, 8.284193727687132, 8.28479307582883, 8.285111333862488, 8.286183927163982, 8.287423459123115, 8.288512231498034, 8.289456946896886, 8.290295255796256, 8.29079170002395, 8.29108944805358, 8.291244490178627, 8.291294098749361, 8.291653686262288, 8.292465382495063, 8.293381621193738, 8.293963120942687, 8.294859452532078, 8.295538892698012, 8.296970381830194, 8.298442922986828, 8.299980921059662, 8.301498143498083, 8.30339526422954, 8.305643140015166, 8.307819578673298, 8.309644560162608, 8.311266553135527, 8.312767919084099, 8.313977013702031, 8.31548867122289, 8.316505940594825, 8.316933181944382, 8.31799011380929, 8.31892463809169, 8.320019871961568, 8.321186788800624, 8.322629261646275, 8.324387426477992, 8.326533668190702, 8.328708281321415, 8.33074594806954, 8.332944690457294, 8.33493857478174, 8.336619732208987, 8.338366863586652, 8.340460392381534, 8.342552606288034, 8.344896651795269, 8.347419361991946, 8.349697894039116, 8.350675075823258, 8.35111281139729, 8.351107859663438, 8.35019063881921, 8.349627080023089, 8.348840779411978, 8.347925176028157, 8.348034767213196, 8.347932353299104, 8.347854677399825, 8.348115105054971, 8.348905907099095, 8.34980461539283, 8.349919440749472, 8.350294737157183, 8.3509639578335, 8.351776291168322, 8.352946255264763, 8.35399861058024, 8.35460740321288, 8.355353684783957, 8.356335507560013, 8.357580327373745, 8.358616637787263, 8.359463533458268, 8.36118918774482, 8.363020248452267, 8.365115284244064, 8.366614408319313, 8.368333077277528, 8.369567042084393, 8.37044076423668, 8.371343377046175, 8.372375632370229, 8.374188397008842, 8.376240080130996, 8.378240405369116, 8.380407329699878, 8.382593046164747, 8.384709573113009, 8.38696772893972, 8.38968712012567, 8.391509520900152, 8.393531813359738, 8.395799118430217, 8.397754956548113, 8.399020161597015, 8.399793516517727, 8.400226103783707, 8.400433679280901, 8.40077954247174, 8.40077954247174, 8.4013096337338, 8.40179914260699, 8.402219352893153, 8.402593364097104, 8.402846461517647, 8.402196332013538, 8.401568815426678, 8.400917854111274, 8.400479800985375, 8.400479800985375, 8.40094090406663, 8.401010051119467, 8.401061908365133, 8.401453631565255, 8.4013096337338, 8.401079193765694, 8.401516984461837, 8.402098488577849 ]
[ 93.46045883789544, 144.95782709312425, 155.41624169551142, 154.78270135298294, 149.3399136410471, 108.81469351235347, 76.40138325223688, 45.10412533762502, 8.467194264520913, -31.130684724635643, -62.29235989713024, -60.25006256034547, -63.12784986432183, -65.76388290813443, -72.31713381072416, -83.27978279102254, -93.58970963350068, -92.50774812290585, -83.18430255425076, -77.89743460281937, -71.64113114829482, -55.84942549423616, -34.40280246052573, -26.55886534797742, -19.635581720467783, -20.80572088520508, -5.53475314667736, 5.8040265429782725, 28.466932334412668, 39.168624934854826, 45.77180954152125, 57.80141294298742, 52.04091008210005, 40.22407134331025, 31.031992156033084, 20.75327936378453, 8.124247878633312, 0.3621434264902348, -7.282737109869302, -14.829662167511628, -7.153345982672818, -8.393256771243976, -10.226763030540603, -5.437771164379313, 3.0669903718530946, 12.858608098547485, 24.878509897183974, 27.9830919659435, 21.540987754902773, 25.118378659882012, 16.26639244219608, 3.1937926218511876, -2.6138880816560714, -0.6111781267143357, -2.656094655565383, 19.786447942137713, 28.855196652920057, 28.607496051099375, 20.896736433496528, 2.1861744351116243, -20.08581275572662, -18.62627541044708, -19.808789885338598, -25.683071488976864, -28.631485541694815, -24.222535753369357, -27.163971954995574, -32.33562933643901, -36.00672711751644, -33.748414833219975, -33.31524078191971, -36.722834312324935, -34.221716274539894, -23.945162378846568, -18.51156396189343, -11.838149604840861, -17.478569087286, -30.894418059597303, -28.570411910062887, -22.13421059476536, -8.889592525218355, 1.6625555371369458, 10.9523318320858, 37.79639867369664, 56.86377620317569, 67.96340758970318, 66.45711870548568, 70.33457056469008, 68.38342924124758, 48.97521782315383, 36.42418741648436, 40.53196838321513, 55.95203697858828, 64.56203670377184, 64.5729194610118, 63.1713559753768, 53.74245730433444, 42.40399974131063, 34.098611190056175, 38.46286344501388, 19.415489389767146, 5.5058859979402826, 2.0153940008839584, -6.748557698754382, -31.50396050134131, -58.82357989276397, -79.11263138910473, -99.44769043655194, -109.87592242536846, -114.08337561238467, -102.51813599162989, -97.74333068004367, -89.00203380494541, -74.29778630729714, -67.85060658158304, -66.56569275761964, -64.30695613747335, -63.37401761915035, -56.694261200665565, -45.651290226922356, -29.20547808958362, -14.490323686902698, -6.312642343152774, 6.389044197707278, -3.111684316550992, -5.397962004628795, 10.916478543264105, 22.294801720776093 ]
000002.SZ
[ 8.41526130240589, 8.430146570169173, 8.427456584358174, 8.43416801894616, 8.437173533477054, 8.435838873958529, 8.478648871857224, 8.47928845838116, 8.454036222162886, 8.44083471030435, 8.412530943024182, 8.415942751148265 ]
[ "2021-01-08", "2021-01-11", "2021-01-12", "2021-01-13", "2021-01-14", "2021-01-15", "2021-01-18", "2021-01-19", "2021-01-20", "2021-01-21", "2021-01-22", "2021-01-25" ]
[ "2020-10-20", "2020-10-21", "2020-10-22", "2020-10-23", "2020-10-26", "2020-10-27", "2020-10-28", "2020-10-29", "2020-10-30", "2020-11-02", "2020-11-03", "2020-11-04", "2020-11-05", "2020-11-06", "2020-11-09", "2020-11-10", "2020-11-11", "2020-11-12", "2020-11-13", "2020-11-16", "2020-11-17", "2020-11-18", "2020-11-19", "2020-11-20", "2020-11-23", "2020-11-24", "2020-11-25", "2020-11-26", "2020-11-27", "2020-11-30", "2020-12-01", "2020-12-02", "2020-12-03", "2020-12-04", "2020-12-07", "2020-12-08", "2020-12-09", "2020-12-10", "2020-12-11", "2020-12-14", "2020-12-15", "2020-12-16", "2020-12-17", "2020-12-18", "2020-12-21", "2020-12-22", "2020-12-23", "2020-12-24", "2020-12-25", "2020-12-28", "2020-12-29", "2020-12-30", "2020-12-31", "2021-01-04", "2021-01-05", "2021-01-06", "2021-01-07", "2021-01-08", "2021-01-11", "2021-01-12", "2021-01-13", "2021-01-14", "2021-01-15", "2021-01-18", "2021-01-19", "2021-01-20", "2021-01-21", "2021-01-22", "2021-01-25", "2021-01-26", "2021-01-27", "2021-01-28", "2021-01-29", "2021-02-01", "2021-02-02", "2021-02-03", "2021-02-04", "2021-02-05", "2021-02-08", "2021-02-09", "2021-02-10", "2021-02-18", "2021-02-19", "2021-02-22", "2021-02-23", "2021-02-24", "2021-02-25", "2021-02-26", "2021-03-01", "2021-03-02", "2021-03-03", "2021-03-04", "2021-03-05", "2021-03-08", "2021-03-09", "2021-03-10", "2021-03-11", "2021-03-12", "2021-03-15", "2021-03-16", "2021-03-17", "2021-03-18", "2021-03-19", "2021-03-22", "2021-03-23", "2021-03-24", "2021-03-25", "2021-03-26", "2021-03-29", "2021-03-30", "2021-03-31", "2021-04-01", "2021-04-02", "2021-04-06", "2021-04-07", "2021-04-08", "2021-04-09", "2021-04-12", "2021-04-13", "2021-04-14", "2021-04-15", "2021-04-16", "2021-04-19", "2021-04-20", "2021-04-21", "2021-04-22", "2021-04-23", "2021-04-26" ]
[ 8.349768010632696, 8.355211670429814, 8.368156844398312, 8.364219129103022, 8.368514048724723, 8.349404045752825, 8.329179038498644, 8.346122363156121, 8.352312085940971, 8.366726726526863, 8.369584896771864, 8.374212079069025, 8.412189123334535, 8.419342958406384, 8.423069879006077, 8.414920414892766, 8.429810720125088, 8.429474757247856, 8.40532803303106, 8.410478247823756, 8.435838873958529, 8.462524691636485, 8.467389292591415, 8.466094383378149, 8.471586225491233, 8.465446299432008, 8.463824228529049, 8.468359375294073, 8.489783062721466, 8.46057219314267, 8.462199543367385, 8.474481516741214, 8.467065722453219, 8.437506920211675, 8.417644288906077, 8.409793086097677, 8.391811970018189, 8.389016715598254, 8.384809140343599, 8.400842931346526, 8.387966486031019, 8.389716256375326, 8.398072841954223, 8.386213625824125, 8.374567127357592, 8.370298182100548, 8.362424107082989, 8.366368883075996, 8.37207911488922, 8.38340265664586, 8.386915129539034, 8.381994214860473, 8.393206661315094, 8.360625880553675, 8.365294583769666, 8.394947317093198, 8.396337645430528, 8.41526130240589, 8.430146570169173, 8.427456584358174, 8.43416801894616, 8.437173533477054, 8.435838873958529, 8.478648871857224, 8.47928845838116, 8.454036222162886, 8.44083471030435, 8.412530943024182, 8.415942751148265, 8.427456584358174, 8.417304212894155, 8.38375445735592, 8.360985784642068, 8.371010935867753, 8.380583763641011, 8.36565281178919, 8.364577742518671, 8.399458857073926, 8.408078102829117, 8.394947317093198, 8.397726043438453, 8.437840195836623, 8.432159305175048, 8.428466169002832, 8.437840195836623, 8.437173533477054, 8.532514025759601, 8.535842820932537, 8.543367320652806, 8.541566592088294, 8.54785497738054, 8.523378761273305, 8.487566111843849, 8.476727633364955, 8.47094169210856, 8.460246409298362, 8.47512379421265, 8.485979575725864, 8.484390497843751, 8.529782196320845, 8.52399037811336, 8.523684616452726, 8.476727633364955, 8.49041556970424, 8.483754167240976, 8.462524691636485, 8.45567423480163, 8.461223442598728, 8.470296743034666, 8.48216156696602, 8.437506920211675, 8.431824130541463, 8.437506920211675, 8.41832409417137, 8.427456584358174, 8.409450329111717, 8.398766100901042, 8.38936654715645, 8.378817926159808, 8.395295080439476, 8.390764650850933, 8.399112538976372, 8.403605368535993, 8.394251404755806, 8.391462970370506, 8.404294781527488, 8.371723181978837, 8.357741951742812 ]
[ 8.35750125045352, 8.354728989832628, 8.357741951742812, 8.362543881738219, 8.366965233201928, 8.360745862976042, 8.349161320997558, 8.341607680439184, 8.342585557667816, 8.355091029960557, 8.362903096315566, 8.370179324954798, 8.385511629656275, 8.402110007876951, 8.41821084010232, 8.419116631374784, 8.422618865471707, 8.42475935031408, 8.421603357178922, 8.415147700911733, 8.417304220261144, 8.436506426382278, 8.455346844013599, 8.465338237573155, 8.468359382294379, 8.467712765070674, 8.466957842470164, 8.465878395043134, 8.47405311638886, 8.472981304921321, 8.470941699090812, 8.465770386888224, 8.467928350605671, 8.459811858614056, 8.44094544542463, 8.421716235038806, 8.406474814687547, 8.396916386400179, 8.388550083067038, 8.391579324679304, 8.391230266499662, 8.392858170807584, 8.391928261059848, 8.39134662520397, 8.3863305772894, 8.377048957310238, 8.369109113601402, 8.366368890827946, 8.366965225454601, 8.373975294771283, 8.380818980858807, 8.384106141961427, 8.387382533029106, 8.378700092718367, 8.373146161821243, 8.373738477478547, 8.385628663245047, 8.402225107562819, 8.414010813005367, 8.424309098282253, 8.43059419484066, 8.432940957216166, 8.435727564651101, 8.450752154086349, 8.464797788175389, 8.47072676228207, 8.458180629116692, 8.435950156415782, 8.423182598782569, 8.418663838295778, 8.420247725259724, 8.409678839398742, 8.387616149080413, 8.371960484661672, 8.370892171129691, 8.37243492115644, 8.37029816665745, 8.376694781582149, 8.390881078871619, 8.400842938835787, 8.40026646652112, 8.410364086798236, 8.42273162876783, 8.432829324857765, 8.432829324857765, 8.434502409018965, 8.470189211070267, 8.502878429005694, 8.53725170100443, 8.540264053908158, 8.544266460676369, 8.537653870122943, 8.519905822237572, 8.496090242267918, 8.478435571552037, 8.469328531835279, 8.4687902352721, 8.4738388543325, 8.481842735413036, 8.500273036202952, 8.512923556148833, 8.525823000599305, 8.50837950473826, 8.49713758212281, 8.483648072762483, 8.478968709326626, 8.467389299598514, 8.459811865674453, 8.462416313584484, 8.471264017707808, 8.463499502596251, 8.450752146961696, 8.43561624295253, 8.429250704714832, 8.427793225837, 8.418437357491324, 8.41196117120622, 8.399227991668983, 8.389016715598254, 8.387849718155215, 8.388316677537636, 8.395063244114176, 8.397841663819243, 8.398997065449798, 8.396453411396198, 8.396684918170953, 8.389249942657948, 8.378110709488872 ]
[ 8.358175072805318, 8.357091920554577, 8.359184953436205, 8.359329138210844, 8.361201664936653, 8.36112971001659, 8.356007598512383, 8.351585860064255, 8.349185598490337, 8.348821416799039, 8.352892666407485, 8.36184903100761, 8.375205896780445, 8.388666757066504, 8.39994350550359, 8.408901668996078, 8.419885916744827, 8.423340385127048, 8.420564204768331, 8.418052236352738, 8.422257916926132, 8.428936977392937, 8.436639883408533, 8.44871059543088, 8.460767616748761, 8.466612548295597, 8.466871530103509, 8.467065722453219, 8.471843930941896, 8.469651373538241, 8.469005587271045, 8.471135099935097, 8.470877220105743, 8.460441892340885, 8.452001366789073, 8.441631733925833, 8.425096902327933, 8.409313188959851, 8.398696794378115, 8.39529507592092, 8.390904367387627, 8.39048519552451, 8.392300328733228, 8.392579286403455, 8.387335804787176, 8.383824811790088, 8.378393656178725, 8.372007938441481, 8.369156699787263, 8.370939674087579, 8.374283084968685, 8.37818145136893, 8.38354339635385, 8.381289240213446, 8.377686142353019, 8.379312679640032, 8.38220560763125, 8.38670473464855, 8.400635446784117, 8.412940968042234, 8.420767595766886, 8.428869726379075, 8.432963283643014, 8.442826085998083, 8.45324903227724, 8.457178825106027, 8.4578976145282, 8.453380273631536, 8.440834714621747, 8.430280878610498, 8.422866946988698, 8.411505119895624, 8.40139603409753, 8.392439817295514, 8.382909927635994, 8.372434921156438, 8.368585474281165, 8.376340484974186, 8.383824807219405, 8.38670473464855, 8.393067279685228, 8.407734761878004, 8.41430652438116, 8.41839205370276, 8.426917713403922, 8.434702989403778, 8.454429584852122, 8.475573120184132, 8.498539304465147, 8.518902561610203, 8.540244000398983, 8.538437641531258, 8.528991611519778, 8.515825063956521, 8.501732890479785, 8.484008752209109, 8.47416023785971, 8.473838851547681, 8.475380573056835, 8.487375868601129, 8.500106062375089, 8.509765562752456, 8.507965381841695, 8.50914517685154, 8.499918177891251, 8.487629529202882, 8.47390313707375, 8.470812739756125, 8.4667420475835, 8.466418267914438, 8.46148383213062, 8.456786534093816, 8.452067071543004, 8.44169812353604, 8.430549437026956, 8.424961891393437, 8.418392058118148, 8.408764453575072, 8.40091209378604, 8.394390635017485, 8.39062493748934, 8.390694801149504, 8.393555034945704, 8.396615479286858, 8.395851241330007, 8.398558166920415, 8.393136968400247, 8.384035813410955 ]
[ 8.374815581563562, 8.374389610896197, 8.374034497256101, 8.37371478689304, 8.37140272937724, 8.368424759604432, 8.36477492392911, 8.362406147819165, 8.361417499805558, 8.362010805896976, 8.36134555924611, 8.361111719308637, 8.363322023188639, 8.365885599348733, 8.368138980832185, 8.370529874696992, 8.374070016372373, 8.377721532004902, 8.379824842509267, 8.382399346233726, 8.386739806576056, 8.39221314076648, 8.397292383988397, 8.402466793604047, 8.407700424199287, 8.413487418138986, 8.420089450141715, 8.426108878545389, 8.432929797079558, 8.437523589879948, 8.442046604242462, 8.446962082200697, 8.449682498816411, 8.450571211785547, 8.450307971199663, 8.450061121135787, 8.448232530481949, 8.446284949277494, 8.445309734423756, 8.44484658745011, 8.442527630608081, 8.438939228817256, 8.435488218528402, 8.431522382735976, 8.426698723137145, 8.421970182712402, 8.416929994549397, 8.41181297445323, 8.405792631360478, 8.401862472496676, 8.398003500884608, 8.393224083784911, 8.389384034385907, 8.385494070014248, 8.382857123127073, 8.382099914542437, 8.382328898302974, 8.383666525637686, 8.38598552997879, 8.38735332756446, 8.389716256375326, 8.392143378573465, 8.394077363415354, 8.398870038172607, 8.404243097634417, 8.408455656709567, 8.412342947769723, 8.414596470733853, 8.416742833401985, 8.418918558158486, 8.42041162775741, 8.420496393801626, 8.418952516101292, 8.419444780039711, 8.420174242397012, 8.418765730937242, 8.417236184916488, 8.41645351322582, 8.415346517202481, 8.41372639376429, 8.411898473593686, 8.411932670758745, 8.41174456965496, 8.409124592207966, 8.406944614182413, 8.406067851041033, 8.411026042739676, 8.417576284059948, 8.42433724561438, 8.43038159483281, 8.437240217549835, 8.444317012140223, 8.45050540546285, 8.455641489556369, 8.460018293205128, 8.464522036635936, 8.469796618097837, 8.4739995565707, 8.477704719858874, 8.484326890235518, 8.490478804566951, 8.494721813631267, 8.496860146013242, 8.499839886000734, 8.502045441349246, 8.503247843478563, 8.49943265670896, 8.495697209403886, 8.491995105495745, 8.488960202006318, 8.483404014805553, 8.478840783496832, 8.47637500730539, 8.473533434671428, 8.471409027547441, 8.468957136799748, 8.465251780730895, 8.460539619533906, 8.455395953792037, 8.448595218375202, 8.441847487280526, 8.435471518151788, 8.431790614522551, 8.426917719970778, 8.422240987530888, 8.419292032121625, 8.415107925157448, 8.409947285081437 ]
[ 8.37211470198415, 8.372600924618284, 8.373158011419262, 8.373240955443949, 8.373158011419262, 8.372019802305415, 8.370381352851346, 8.369668145409229, 8.368585475828123, 8.36852595411194, 8.368918729199414, 8.369263768156337, 8.3705239331659, 8.372185871604213, 8.372506071072893, 8.372731335094766, 8.373691101902589, 8.37494570356392, 8.37606877489457, 8.377933830592477, 8.379760100294, 8.38266347434594, 8.386049872311064, 8.389366547914022, 8.392544423970685, 8.39586283168886, 8.399354971987258, 8.403087995956579, 8.407391298539165, 8.410775009960416, 8.414499833506612, 8.418471334721728, 8.421761387749363, 8.4241514676522, 8.425737939022365, 8.427658586490013, 8.429609150849753, 8.430952154002508, 8.431969396839627, 8.433052572763046, 8.433632762141958, 8.4341234280512, 8.433666223362337, 8.432594878099765, 8.431030439696848, 8.429597951648267, 8.427422916164286, 8.42537810890397, 8.424309101208479, 8.423430534646894, 8.421817821553754, 8.419127946369269, 8.41662371003245, 8.413111764042768, 8.409541737265338, 8.407139347451311, 8.404834498874106, 8.40299598847029, 8.400889040171025, 8.399735823724285, 8.398754542642534, 8.397436958786518, 8.39633764467822, 8.397795421778355, 8.399955038034541, 8.40147666954864, 8.40313399465737, 8.40391566693383, 8.40494929436697, 8.405844241565807, 8.406818592895153, 8.406623798265482, 8.405419815029028, 8.404926336620964, 8.40512146140983, 8.40497225084009, 8.40504112008078, 8.40611944853451, 8.407299686900437, 8.40767752766738, 8.408032338430408, 8.409895888062064, 8.411197168681372, 8.413419125570064, 8.4158064941177, 8.41721350642196, 8.421964539088457, 8.426198779938506, 8.430202531302921, 8.434212612198944, 8.438217779757403, 8.441211163290442, 8.442969750032098, 8.442903444075741, 8.442616068407949, 8.442826081689274, 8.443985886668035, 8.446444637477557, 8.44873256469048, 8.452242263828593, 8.455859694740711, 8.460507044158517, 8.464202944334344, 8.468046901441538, 8.471360692340044, 8.47440656549315, 8.477251000727286, 8.479213856181124, 8.481204775477394, 8.483987540993377, 8.48522772982525, 8.485037031519814, 8.485206543073364, 8.484888685852216, 8.48456012728374, 8.483690516040895, 8.47929911122951, 8.474481523698794, 8.469048653085583, 8.46415967073041, 8.458876946371888, 8.454713588894752, 8.451935657717742, 8.449226862140206, 8.44662081817289, 8.444780404393192, 8.441399334855102, 8.437195760551024 ]
[ 8.349919440749472, 8.350294737157183, 8.3509639578335, 8.351776291168322, 8.352946255264763, 8.35399861058024, 8.35460740321288, 8.355353684783957, 8.356335507560013, 8.357580327373745, 8.358616637787263, 8.359463533458268, 8.36118918774482, 8.363020248452267, 8.365115284244064, 8.366614408319313, 8.368333077277528, 8.369567042084393, 8.37044076423668, 8.371343377046175, 8.372375632370229, 8.374188397008842, 8.376240080130996, 8.378240405369116, 8.380407329699878, 8.382593046164747, 8.384709573113009, 8.38696772893972, 8.38968712012567, 8.391509520900152, 8.393531813359738, 8.395799118430217, 8.397754956548113, 8.399020161597015, 8.399793516517727, 8.400226103783707, 8.400433679280901, 8.40077954247174, 8.40077954247174, 8.4013096337338, 8.40179914260699, 8.402219352893153, 8.402593364097104, 8.402846461517647, 8.402196332013538, 8.401568815426678, 8.400917854111274, 8.400479800985375, 8.400479800985375, 8.40094090406663, 8.401010051119467, 8.401061908365133, 8.401453631565255, 8.4013096337338, 8.401079193765694, 8.401516984461837, 8.402098488577849, 8.403041993271605, 8.40414545426627, 8.405270649719098, 8.406658177027515, 8.408009451355955, 8.409130309876865, 8.4110602723465, 8.412929580974895, 8.41465331216888, 8.41645918693171, 8.417525279139518, 8.418550603569464, 8.419540940971041, 8.420315549785231, 8.420468138884726, 8.419642748328304, 8.41885629783155, 8.418159857601001, 8.41736090247142, 8.416294634915058, 8.415795140002682, 8.415840558640385, 8.415585050490014, 8.4149488347471, 8.414522571040404, 8.413914120271276, 8.413265456615305, 8.412679021580798, 8.41218911296786, 8.41343619831754, 8.41466467888635, 8.415653191986843, 8.417122791721356, 8.4186808169548, 8.41956356453972, 8.419925491886394, 8.420603753076184, 8.421513031411012, 8.422365082130579, 8.42376853579343, 8.425406224335916, 8.427080532236657, 8.429312325621659, 8.431639742405666, 8.433928302839012, 8.435243249543946, 8.436984562089576, 8.438789431101101, 8.440291927653407, 8.44179770220393, 8.443334352790282, 8.444934821129802, 8.446560260051735, 8.44737474030362, 8.448172067744482, 8.448886373112403, 8.449792257124603, 8.450774077115762, 8.451004308647446, 8.451042675535216, 8.450631526435956, 8.44981420798251, 8.449298240565215, 8.448600712261577, 8.447985165356629, 8.447462752278842, 8.446070151301647, 8.444620448041665, 8.443803720463311, 8.44269344704262, 8.44183089169173 ]
[ -36.722834312324935, -34.221716274539894, -23.945162378846568, -18.51156396189343, -11.838149604840861, -17.478569087286, -30.894418059597303, -28.570411910062887, -22.13421059476536, -8.889592525218355, 1.6625555371369458, 10.9523318320858, 37.79639867369664, 56.86377620317569, 67.96340758970318, 66.45711870548568, 70.33457056469008, 68.38342924124758, 48.97521782315383, 36.42418741648436, 40.53196838321513, 55.95203697858828, 64.56203670377184, 64.5729194610118, 63.1713559753768, 53.74245730433444, 42.40399974131063, 34.098611190056175, 38.46286344501388, 19.415489389767146, 5.5058859979402826, 2.0153940008839584, -6.748557698754382, -31.50396050134131, -58.82357989276397, -79.11263138910473, -99.44769043655194, -109.87592242536846, -114.08337561238467, -102.51813599162989, -97.74333068004367, -89.00203380494541, -74.29778630729714, -67.85060658158304, -66.56569275761964, -64.30695613747335, -63.37401761915035, -56.694261200665565, -45.651290226922356, -29.20547808958362, -14.490323686902698, -6.312642343152774, 6.389044197707278, -3.111684316550992, -5.397962004628795, 10.916478543264105, 22.294801720776093, 39.95001034180146, 58.36214132941835, 65.93600655468161, 71.66944057451255, 73.62467150710987, 70.38788322159647, 90.42440721497589, 98.45201409754809, 82.59288826702743, 59.869557102569246, 25.255609853433327, 3.410419649515859, -4.579809090069887, -16.028362905912275, -42.16879477372136, -69.56910889009337, -78.09241533647025, -74.35562839742916, -76.51466912838127, -74.42067647656117, -49.56504957802305, -26.168854591145838, -17.2294286203674, -8.744721847618749, 20.637662159584842, 35.01266233806985, 40.326560250248164, 47.25151016137046, 48.82256181971071, 106.16673537098285, 138.451506970131, 155.77160713774714, 156.35975299273989, 151.377096013248, 122.78288173468329, 73.92981250325076, 30.682350263907352, -3.7115488892463873, -33.69123612646908, -43.73767408856335, -43.0211944486571, -43.15908266452084, -14.065625122453127, -0.5548889818975908, 6.017688235200183, -21.385075101956744, -30.68630367116893, -40.65596068038258, -59.26872230295157, -73.3485816555476, -76.21763241325533, -69.57508576142513, -55.392602014685224, -71.2806336481362, -81.44909643448987, -80.63526047788645, -87.33279001919777, -81.68785378833398, -84.1311965139881, -87.00277726548634, -89.00821630201509, -90.75207064165798, -76.90843936968149, -65.63122573119054, -49.13617400076137, -32.28415301794732, -23.87550111816722, -17.41315757259852, -3.6303525828900263, -11.509633211513716, -21.919686392549295 ]
000002.SZ
[ 8.366010911527352, 8.357019673993847, 8.364577742518671, 8.374567127357592, 8.36565281178919, 8.368514048724723, 8.35194902241258, 8.354849681825609, 8.33325689162624, 8.327692059039054, 8.334735649376707, 8.336580996829912 ]
[ "2021-04-27", "2021-04-28", "2021-04-29", "2021-04-30", "2021-05-06", "2021-05-07", "2021-05-10", "2021-05-11", "2021-05-12", "2021-05-13", "2021-05-14", "2021-05-17" ]
[ "2021-01-27", "2021-01-28", "2021-01-29", "2021-02-01", "2021-02-02", "2021-02-03", "2021-02-04", "2021-02-05", "2021-02-08", "2021-02-09", "2021-02-10", "2021-02-18", "2021-02-19", "2021-02-22", "2021-02-23", "2021-02-24", "2021-02-25", "2021-02-26", "2021-03-01", "2021-03-02", "2021-03-03", "2021-03-04", "2021-03-05", "2021-03-08", "2021-03-09", "2021-03-10", "2021-03-11", "2021-03-12", "2021-03-15", "2021-03-16", "2021-03-17", "2021-03-18", "2021-03-19", "2021-03-22", "2021-03-23", "2021-03-24", "2021-03-25", "2021-03-26", "2021-03-29", "2021-03-30", "2021-03-31", "2021-04-01", "2021-04-02", "2021-04-06", "2021-04-07", "2021-04-08", "2021-04-09", "2021-04-12", "2021-04-13", "2021-04-14", "2021-04-15", "2021-04-16", "2021-04-19", "2021-04-20", "2021-04-21", "2021-04-22", "2021-04-23", "2021-04-26", "2021-04-27", "2021-04-28", "2021-04-29", "2021-04-30", "2021-05-06", "2021-05-07", "2021-05-10", "2021-05-11", "2021-05-12", "2021-05-13", "2021-05-14", "2021-05-17", "2021-05-18", "2021-05-19", "2021-05-20", "2021-05-21", "2021-05-24", "2021-05-25", "2021-05-26", "2021-05-27", "2021-05-28", "2021-05-31", "2021-06-01", "2021-06-02", "2021-06-03", "2021-06-04", "2021-06-07", "2021-06-08", "2021-06-09", "2021-06-10", "2021-06-11", "2021-06-15", "2021-06-16", "2021-06-17", "2021-06-18", "2021-06-21", "2021-06-22", "2021-06-23", "2021-06-24", "2021-06-25", "2021-06-28", "2021-06-29", "2021-06-30", "2021-07-01", "2021-07-02", "2021-07-05", "2021-07-06", "2021-07-07", "2021-07-08", "2021-07-09", "2021-07-12", "2021-07-13", "2021-07-14", "2021-07-15", "2021-07-16", "2021-07-19", "2021-07-20", "2021-07-21", "2021-07-22", "2021-07-23", "2021-07-26", "2021-07-27", "2021-07-28", "2021-07-29", "2021-07-30", "2021-08-02", "2021-08-03", "2021-08-04", "2021-08-05", "2021-08-06" ]
[ 8.417304212894155, 8.38375445735592, 8.360985784642068, 8.371010935867753, 8.380583763641011, 8.36565281178919, 8.364577742518671, 8.399458857073926, 8.408078102829117, 8.394947317093198, 8.397726043438453, 8.437840195836623, 8.432159305175048, 8.428466169002832, 8.437840195836623, 8.437173533477054, 8.532514025759601, 8.535842820932537, 8.543367320652806, 8.541566592088294, 8.54785497738054, 8.523378761273305, 8.487566111843849, 8.476727633364955, 8.47094169210856, 8.460246409298362, 8.47512379421265, 8.485979575725864, 8.484390497843751, 8.529782196320845, 8.52399037811336, 8.523684616452726, 8.476727633364955, 8.49041556970424, 8.483754167240976, 8.462524691636485, 8.45567423480163, 8.461223442598728, 8.470296743034666, 8.48216156696602, 8.437506920211675, 8.431824130541463, 8.437506920211675, 8.41832409417137, 8.427456584358174, 8.409450329111717, 8.398766100901042, 8.38936654715645, 8.378817926159808, 8.395295080439476, 8.390764650850933, 8.399112538976372, 8.403605368535993, 8.394251404755806, 8.391462970370506, 8.404294781527488, 8.371723181978837, 8.357741951742812, 8.366010911527352, 8.357019673993847, 8.364577742518671, 8.374567127357592, 8.36565281178919, 8.368514048724723, 8.35194902241258, 8.354849681825609, 8.33325689162624, 8.327692059039054, 8.334735649376707, 8.336580996829912, 8.342829875650743, 8.323591403363459, 8.331034682928836, 8.31609230565773, 8.301687199550118, 8.323217783522079, 8.33879095205374, 8.338054850809504, 8.330292823849454, 8.320973103955723, 8.317220754337173, 8.323217783522079, 8.319848884052423, 8.307018504654376, 8.292095707418259, 8.296711120219639, 8.290938530615747, 8.280853097500248, 8.266718601800664, 8.24553899686298, 8.2535840924637, 8.25518536341772, 8.237835733016286, 8.22266217171216, 8.223901065332948, 8.2349826561002, 8.22801968733301, 8.235390733438507, 8.217691164386887, 8.205995119226948, 8.206415196319318, 8.25438504844926, 8.216444548609987, 8.206835097021019, 8.23416600150221, 8.216028637405072, 8.216444548609987, 8.216860259898517, 8.206835097021019, 8.207674369844515, 8.180892756036346, 8.194160656054704, 8.212277848841342, 8.192458539044068, 8.17570916472999, 8.159995167838058, 8.180892756036346, 8.176574960024176, 8.09782956480946, 8.040009994644917, 8.056246503971476, 8.061600614345055, 8.064509014821232, 8.076058697520285, 8.075101307787792, 8.059170495301212, 8.08035567547767, 8.08558257903154 ]
[ 8.420247725259724, 8.409678839398742, 8.387616149080413, 8.371960484661672, 8.370892171129691, 8.37243492115644, 8.37029816665745, 8.376694781582149, 8.390881078871619, 8.400842938835787, 8.40026646652112, 8.410364086798236, 8.42273162876783, 8.432829324857765, 8.432829324857765, 8.434502409018965, 8.470189211070267, 8.502878429005694, 8.53725170100443, 8.540264053908158, 8.544266460676369, 8.537653870122943, 8.519905822237572, 8.496090242267918, 8.478435571552037, 8.469328531835279, 8.4687902352721, 8.4738388543325, 8.481842735413036, 8.500273036202952, 8.512923556148833, 8.525823000599305, 8.50837950473826, 8.49713758212281, 8.483648072762483, 8.478968709326626, 8.467389299598514, 8.459811865674453, 8.462416313584484, 8.471264017707808, 8.463499502596251, 8.450752146961696, 8.43561624295253, 8.429250704714832, 8.427793225837, 8.418437357491324, 8.41196117120622, 8.399227991668983, 8.389016715598254, 8.387849718155215, 8.388316677537636, 8.395063244114176, 8.397841663819243, 8.398997065449798, 8.396453411396198, 8.396684918170953, 8.389249942657948, 8.378110709488872, 8.365175145906967, 8.360265839088287, 8.362543881738219, 8.36541401512802, 8.368275926684893, 8.369584904498922, 8.362064720373583, 8.358463708183137, 8.3467308829267, 8.338668298165324, 8.331899462090187, 8.333010231285497, 8.338054842834929, 8.33436616289297, 8.332516711967246, 8.323591403363459, 8.31634318210054, 8.313705818766634, 8.321347571347637, 8.333380219014717, 8.335720258439212, 8.329797969322696, 8.322844007843134, 8.320473606692245, 8.320098819943706, 8.31671937879361, 8.306385316823643, 8.298627918771976, 8.293251563390177, 8.289522374147941, 8.279552715638504, 8.264475410324813, 8.255318695659135, 8.251445050758832, 8.24889898487776, 8.23864939742003, 8.2281566910298, 8.227197324204708, 8.228978265912371, 8.23280340898072, 8.227060197909731, 8.219765419084053, 8.210048518652549, 8.22252442207328, 8.22596251009311, 8.226099786982255, 8.219212707449355, 8.219074472812503, 8.222248865857559, 8.216444539604188, 8.213390680084014, 8.210466896806382, 8.198544456285656, 8.194302368448946, 8.195859889978424, 8.199672648908402, 8.193593605568287, 8.176142156077267, 8.172238439772942, 8.172528125031654, 8.152487967099496, 8.106375956193778, 8.064992921673797, 8.052661104610477, 8.060791230650779, 8.067408960122066, 8.071903351772411, 8.070140107999423, 8.071582995051738, 8.075101307787792 ]
[ 8.422866946988698, 8.411505119895624, 8.40139603409753, 8.392439817295514, 8.382909927635994, 8.372434921156438, 8.368585474281165, 8.376340484974186, 8.383824807219405, 8.38670473464855, 8.393067279685228, 8.407734761878004, 8.41430652438116, 8.41839205370276, 8.426917713403922, 8.434702989403778, 8.454429584852122, 8.475573120184132, 8.498539304465147, 8.518902561610203, 8.540244000398983, 8.538437641531258, 8.528991611519778, 8.515825063956521, 8.501732890479785, 8.484008752209109, 8.47416023785971, 8.473838851547681, 8.475380573056835, 8.487375868601129, 8.500106062375089, 8.509765562752456, 8.507965381841695, 8.50914517685154, 8.499918177891251, 8.487629529202882, 8.47390313707375, 8.470812739756125, 8.4667420475835, 8.466418267914438, 8.46148383213062, 8.456786534093816, 8.452067071543004, 8.44169812353604, 8.430549437026956, 8.424961891393437, 8.418392058118148, 8.408764453575072, 8.40091209378604, 8.394390635017485, 8.39062493748934, 8.390694801149504, 8.393555034945704, 8.396615479286858, 8.395851241330007, 8.398558166920415, 8.393136968400247, 8.384035813410955, 8.378393651583151, 8.371509556779058, 8.363429717281845, 8.364003894645492, 8.365581181105568, 8.366082525394308, 8.365079585344654, 8.363142502589712, 8.354922090030069, 8.347363367040419, 8.340555392226106, 8.337465565073936, 8.335031129102362, 8.333108907531342, 8.333774711622166, 8.330070180467917, 8.323143037943238, 8.319173740076131, 8.322245708418086, 8.32366611058364, 8.326500871738524, 8.33029283831554, 8.32910474684382, 8.325979280170662, 8.322320511374683, 8.317671782382469, 8.311943697236329, 8.307853713957385, 8.301381689811079, 8.293559560032405, 8.28552056069238, 8.276320437474508, 8.267667142459876, 8.260451475158558, 8.251819712200223, 8.24303181303303, 8.238730727459515, 8.2349826561002, 8.229498254881713, 8.229005641899114, 8.228019692674303, 8.22447870156651, 8.218770309098392, 8.224148670704663, 8.220345444880966, 8.218189375888617, 8.223818530886488, 8.225715358839773, 8.218023332965926, 8.218106357873552, 8.218106357873552, 8.212778780224895, 8.20582703896741, 8.201362553977418, 8.200433455676999, 8.197556245074573, 8.19118003067094, 8.187077810307882, 8.184419489176797, 8.177180576645776, 8.158674463036876, 8.132520432432688, 8.112053754271527, 8.087665720768408, 8.06421855197825, 8.059754256358126, 8.066733056286736, 8.06731243308518, 8.071070206569757, 8.075292859075939 ]
[ 8.42041162775741, 8.420496393801626, 8.418952516101292, 8.419444780039711, 8.420174242397012, 8.418765730937242, 8.417236184916488, 8.41645351322582, 8.415346517202481, 8.41372639376429, 8.411898473593686, 8.411932670758745, 8.41174456965496, 8.409124592207966, 8.406944614182413, 8.406067851041033, 8.411026042739676, 8.417576284059948, 8.42433724561438, 8.43038159483281, 8.437240217549835, 8.444317012140223, 8.45050540546285, 8.455641489556369, 8.460018293205128, 8.464522036635936, 8.469796618097837, 8.4739995565707, 8.477704719858874, 8.484326890235518, 8.490478804566951, 8.494721813631267, 8.496860146013242, 8.499839886000734, 8.502045441349246, 8.503247843478563, 8.49943265670896, 8.495697209403886, 8.491995105495745, 8.488960202006318, 8.483404014805553, 8.478840783496832, 8.47637500730539, 8.473533434671428, 8.471409027547441, 8.468957136799748, 8.465251780730895, 8.460539619533906, 8.455395953792037, 8.448595218375202, 8.441847487280526, 8.435471518151788, 8.431790614522551, 8.426917719970778, 8.422240987530888, 8.419292032121625, 8.415107925157448, 8.409947285081437, 8.404673762892616, 8.398298206648517, 8.394634213080202, 8.391742175297393, 8.388106570144105, 8.385599402709975, 8.381800393164955, 8.379065330053178, 8.375826531670606, 8.372790604336634, 8.370618973743754, 8.367692280970223, 8.365294584933707, 8.361525398020609, 8.357868296730555, 8.3539622543836, 8.34949504347975, 8.34537335758929, 8.343708931233081, 8.342719938754541, 8.34092259736615, 8.339122019724165, 8.336746918378052, 8.334144408657568, 8.331831542220659, 8.328733180403223, 8.325755658482395, 8.322844014320575, 8.320748362279028, 8.318441814882553, 8.315094436762772, 8.310638993938612, 8.306220627234277, 8.302851088470105, 8.298264012147806, 8.293713531123732, 8.289934557250724, 8.285559368281229, 8.280014552427314, 8.274831115409704, 8.269186883694267, 8.263451108479172, 8.257901671430353, 8.254345010680153, 8.249086805478845, 8.244023299368589, 8.241066156306653, 8.236960291524078, 8.233164679244075, 8.229908582631973, 8.226888766267857, 8.224994162191049, 8.221380359074203, 8.218313888641815, 8.21702648523688, 8.21552935472617, 8.213154304669727, 8.209455511031374, 8.207107944775483, 8.204165715385736, 8.198424517458413, 8.190689508452452, 8.183581945256027, 8.174127140705636, 8.166747515239742, 8.16034707282796, 8.15239930934333, 8.144633620726195, 8.137774759715727, 8.131094978922285 ]
[ 8.406818592895153, 8.406623798265482, 8.405419815029028, 8.404926336620964, 8.40512146140983, 8.40497225084009, 8.40504112008078, 8.40611944853451, 8.407299686900437, 8.40767752766738, 8.408032338430408, 8.409895888062064, 8.411197168681372, 8.413419125570064, 8.4158064941177, 8.41721350642196, 8.421964539088457, 8.426198779938506, 8.430202531302921, 8.434212612198944, 8.438217779757403, 8.441211163290442, 8.442969750032098, 8.442903444075741, 8.442616068407949, 8.442826081689274, 8.443985886668035, 8.446444637477557, 8.44873256469048, 8.452242263828593, 8.455859694740711, 8.460507044158517, 8.464202944334344, 8.468046901441538, 8.471360692340044, 8.47440656549315, 8.477251000727286, 8.479213856181124, 8.481204775477394, 8.483987540993377, 8.48522772982525, 8.485037031519814, 8.485206543073364, 8.484888685852216, 8.48456012728374, 8.483690516040895, 8.47929911122951, 8.474481523698794, 8.469048653085583, 8.46415967073041, 8.458876946371888, 8.454713588894752, 8.451935657717742, 8.449226862140206, 8.44662081817289, 8.444780404393192, 8.441399334855102, 8.437195760551024, 8.433286917328262, 8.42744536102356, 8.422020962896196, 8.41689596674975, 8.413168689561056, 8.409027424718422, 8.404581903438224, 8.400969714266042, 8.396904808246044, 8.392451439708912, 8.387873066751556, 8.382898193795805, 8.379713009910311, 8.376104217991399, 8.37251792748767, 8.369121008040967, 8.364936228153145, 8.362052744041755, 8.360037750701938, 8.358319403252406, 8.356706518622458, 8.354221925119791, 8.351767461657262, 8.349209869084842, 8.346377987512335, 8.3434526188432, 8.34013907009368, 8.336507253867545, 8.333824010055247, 8.331294190392606, 8.328026820639996, 8.324400433651824, 8.32074836106196, 8.316782062856275, 8.312573382162528, 8.307777815180833, 8.303581801026086, 8.299610460872364, 8.296160948055327, 8.293123204426323, 8.289277565176397, 8.28499009187585, 8.280476172642475, 8.278146397912279, 8.274334183956332, 8.270730576032674, 8.268483221729557, 8.264898042957899, 8.260756483488946, 8.256637642635894, 8.252461658712333, 8.248630595319101, 8.244070488867536, 8.239692635413407, 8.236002543559376, 8.232121423819168, 8.228225182279953, 8.223653415625735, 8.21993117302144, 8.216416814869483, 8.210954788957073, 8.204523449071182, 8.198233987151006, 8.192004143137492, 8.186435319867007, 8.181711036901937, 8.17689223619728, 8.171180373035229, 8.16632500699809, 8.161343440245615 ]
[ 8.420315549785231, 8.420468138884726, 8.419642748328304, 8.41885629783155, 8.418159857601001, 8.41736090247142, 8.416294634915058, 8.415795140002682, 8.415840558640385, 8.415585050490014, 8.4149488347471, 8.414522571040404, 8.413914120271276, 8.413265456615305, 8.412679021580798, 8.41218911296786, 8.41343619831754, 8.41466467888635, 8.415653191986843, 8.417122791721356, 8.4186808169548, 8.41956356453972, 8.419925491886394, 8.420603753076184, 8.421513031411012, 8.422365082130579, 8.42376853579343, 8.425406224335916, 8.427080532236657, 8.429312325621659, 8.431639742405666, 8.433928302839012, 8.435243249543946, 8.436984562089576, 8.438789431101101, 8.440291927653407, 8.44179770220393, 8.443334352790282, 8.444934821129802, 8.446560260051735, 8.44737474030362, 8.448172067744482, 8.448886373112403, 8.449792257124603, 8.450774077115762, 8.451004308647446, 8.451042675535216, 8.450631526435956, 8.44981420798251, 8.449298240565215, 8.448600712261577, 8.447985165356629, 8.447462752278842, 8.446070151301647, 8.444620448041665, 8.443803720463311, 8.44269344704262, 8.44183089169173, 8.441039561715751, 8.439920671255553, 8.439083454461612, 8.438939227375393, 8.439011343518684, 8.438972512229103, 8.438528620176296, 8.43836210984392, 8.437884626360717, 8.436773317568925, 8.435627377126714, 8.434719705877848, 8.433861394280036, 8.432053186680408, 8.430448736617892, 8.428679181675633, 8.426535846866305, 8.424719959433984, 8.421445287324612, 8.418086220781806, 8.414454351346972, 8.410700826199037, 8.406755574248105, 8.403352463517798, 8.400548979179232, 8.397737612839412, 8.394796570397872, 8.392108498296073, 8.389057531797663, 8.385646213680294, 8.382041191078036, 8.377249592659224, 8.372666131982387, 8.36809134116106, 8.364135429858393, 8.35968350839344, 8.355356438202909, 8.351573750492767, 8.347801007679987, 8.344020077712747, 8.339789958215428, 8.335141914093496, 8.331325080226442, 8.328324295499192, 8.32463057795646, 8.321135388888836, 8.317872172249647, 8.314654809245921, 8.311628707659743, 8.30877036411906, 8.305941847904988, 8.302819304358122, 8.299368104878456, 8.29594975665332, 8.292712335475331, 8.28933555122441, 8.285746899630274, 8.281671489244145, 8.27849816322263, 8.275504197792532, 8.27120305987826, 8.266257178241588, 8.26136622335382, 8.256338032908658, 8.25149188524672, 8.24672971597483, 8.242241959054375, 8.237455787455648, 8.233348670579513, 8.229402491731399 ]
[ -16.028362905912275, -42.16879477372136, -69.56910889009337, -78.09241533647025, -74.35562839742916, -76.51466912838127, -74.42067647656117, -49.56504957802305, -26.168854591145838, -17.2294286203674, -8.744721847618749, 20.637662159584842, 35.01266233806985, 40.326560250248164, 47.25151016137046, 48.82256181971071, 106.16673537098285, 138.451506970131, 155.77160713774714, 156.35975299273989, 151.377096013248, 122.78288173468329, 73.92981250325076, 30.682350263907352, -3.7115488892463873, -33.69123612646908, -43.73767408856335, -43.0211944486571, -43.15908266452084, -14.065625122453127, -0.5548889818975908, 6.017688235200183, -21.385075101956744, -30.68630367116893, -40.65596068038258, -59.26872230295157, -73.3485816555476, -76.21763241325533, -69.57508576142513, -55.392602014685224, -71.2806336481362, -81.44909643448987, -80.63526047788645, -87.33279001919777, -81.68785378833398, -84.1311965139881, -87.00277726548634, -89.00821630201509, -90.75207064165798, -76.90843936968149, -65.63122573119054, -49.13617400076137, -32.28415301794732, -23.87550111816722, -17.41315757259852, -3.6303525828900263, -11.509633211513716, -21.919686392549295, -21.141522917987658, -22.772136780651778, -16.7392773945773, -4.806173552847497, -0.20041692365722952, 6.0539822833189305, 2.392716407327015, 3.310317997828321, -6.118732950230736, -12.881615336120603, -10.910829198232534, -6.2944490043537655, 2.1096810925271825, -1.111279750751521, 2.6958632705913033, -1.0835582436561424, -9.024636724779299, -0.476257027212057, 15.013873834167555, 25.365717029226005, 28.16428382826686, 25.231995404262108, 21.75039883669001, 23.164682343731897, 22.609865035988804, 15.887597948135038, 4.633720274622192, 1.1369483678539893, -2.6207865216089488, -8.49987920311952, -17.345340846307437, -30.886186434387497, -32.25024284841666, -28.980030628291473, -32.14282439344902, -37.92005819270213, -37.089410906603376, -27.36170465344358, -21.148091444674264, -10.539442793318813, -9.690525947037543, -12.034760571782499, -10.533551772235654, 16.109341109507966, 15.826444008832908, 12.39597207999077, 24.62670540365687, 24.368756499610612, 25.080585500232587, 26.305760760156346, 22.81770212736197, 21.61356173030339, 9.086721805561666, 8.563607524925317, 17.929282242713413, 15.282358382301169, 6.781541146168593, -4.368920358998906, -0.08534480207350725, 2.2545673909065727, -29.16285277603353, -69.22153763211858, -82.38458830060719, -82.13367895709757, -74.28326700992676, -58.37609242291205, -43.22715008004906, -35.3384543262394, -17.208076885823004, -0.051869110198310864 ]
000002.SZ
[ 8.139998959441352, 8.120968033187543, 8.176574960024176, 8.156027780404495, 8.162631384658225, 8.17006312132089, 8.177007576732862, 8.20262810720039, 8.178304305047888, 8.160874698227103, 8.163946877288721, 8.172672936198005 ]
[ "2021-08-09", "2021-08-10", "2021-08-11", "2021-08-12", "2021-08-13", "2021-08-16", "2021-08-17", "2021-08-18", "2021-08-19", "2021-08-20", "2021-08-23", "2021-08-24" ]
[ "2021-08-04", "2021-08-05", "2021-08-06", "2021-08-09", "2021-08-10", "2021-08-11", "2021-08-12", "2021-08-13", "2021-08-16", "2021-08-17", "2021-08-18", "2021-08-19", "2021-08-20", "2021-08-23", "2021-08-24", "2021-08-25", "2021-08-26", "2021-08-27", "2021-08-30", "2021-08-31", "2021-09-01", "2021-09-02", "2021-09-03", "2021-09-06", "2021-09-07", "2021-09-08", "2021-09-09", "2021-09-10", "2021-09-13", "2021-09-14", "2021-09-15", "2021-09-16", "2021-09-17", "2021-09-22", "2021-09-23", "2021-09-24", "2021-09-27", "2021-09-28", "2021-09-29", "2021-09-30", "2021-10-08", "2021-10-11", "2021-10-12", "2021-10-13", "2021-10-14", "2021-10-15", "2021-10-18", "2021-10-19", "2021-10-20", "2021-10-21", "2021-10-22", "2021-10-25", "2021-10-26", "2021-10-27", "2021-10-28", "2021-10-29", "2021-11-01", "2021-11-02", "2021-11-03", "2021-11-04", "2021-11-05", "2021-11-08", "2021-11-09", "2021-11-10", "2021-11-11", "2021-11-12", "2021-11-15", "2021-11-16", "2021-11-17", "2021-11-18", "2021-11-19", "2021-11-22", "2021-11-23", "2021-11-24", "2021-11-25", "2021-11-26", "2021-11-29", "2021-11-30", "2021-12-01", "2021-12-02", "2021-12-03", "2021-12-06", "2021-12-07", "2021-12-08", "2021-12-09", "2021-12-10", "2021-12-13", "2021-12-14", "2021-12-15", "2021-12-16", "2021-12-17", "2021-12-20", "2021-12-21", "2021-12-22", "2021-12-23", "2021-12-24", "2021-12-27", "2021-12-28", "2021-12-29", "2021-12-30", "2021-12-31", "2022-01-04", "2022-01-05", "2022-01-06", "2022-01-07", "2022-01-10", "2022-01-11", "2022-01-12", "2022-01-13", "2022-01-14", "2022-01-17", "2022-01-18", "2022-01-19", "2022-01-20", "2022-01-21", "2022-01-24", "2022-01-25", "2022-01-26", "2022-01-27", "2022-01-28", "2022-02-07", "2022-02-08", "2022-02-09", "2022-02-10", "2022-02-11", "2022-02-14", "2022-02-15", "2022-02-16" ]
[ 8.059170495301212, 8.08035567547767, 8.08558257903154, 8.139998959441352, 8.120968033187543, 8.176574960024176, 8.156027780404495, 8.162631384658225, 8.17006312132089, 8.177007576732862, 8.20262810720039, 8.178304305047888, 8.160874698227103, 8.163946877288721, 8.172672936198005, 8.148021602946079, 8.130448124819669, 8.131884559756962, 8.05895366101297, 8.077817338486685, 8.128049452167286, 8.146136582464164, 8.133318934308184, 8.114996356679496, 8.116940912872689, 8.104233025403882, 8.097818005193355, 8.107670301636368, 8.148962767919299, 8.094346637385296, 8.066644050441951, 8.037626444980447, 8.040251823620803, 8.09185970785053, 8.114996356679496, 8.103741011400249, 8.078322270802387, 8.14046013611948, 8.144720488835608, 8.151311855547428, 8.148021602946079, 8.187713009309904, 8.19672207925227, 8.19672207925227, 8.150842473501577, 8.140934386535935, 8.10275628683394, 8.10275628683394, 8.087867674340188, 8.123717324269638, 8.15224993038859, 8.116940912872689, 8.073768737496419, 8.070721509254064, 8.043393181026186, 7.994106304649081, 7.993007383181729, 7.962304458331831, 7.985281068543247, 7.9858349419700705, 7.97245680903563, 7.9995827695406945, 7.994655279127594, 8.035521206918208, 8.126607493789042, 8.0757950868864, 8.05740846685548, 8.049126852411371, 8.060496471228657, 8.041300028867147, 8.082855132516643, 8.048086791539824, 8.049126852411371, 8.052240496697037, 8.048086791539824, 8.036047915902833, 8.00774162320339, 7.996848269222587, 8.0082831983243, 8.038152078865204, 8.050684886401307, 8.062036904847147, 8.084863171483263, 8.078322270802387, 8.107670301636368, 8.09583583789325, 8.082855132516643, 8.062549866355898, 8.06817505039509, 8.077312151085536, 8.064087142528402, 8.065622059109755, 8.10324878545513, 8.080843053215021, 8.07021272346563, 8.069703709970035, 8.068684842395617, 8.071738304899906, 8.056377019931755, 8.042870295554046, 8.0757950868864, 8.112072354040103, 8.144720488835608, 8.139035975510511, 8.178165303899473, 8.190424257119355, 8.19672207925227, 8.185447988745075, 8.161582709308366, 8.12226910105752, 8.130448124819669, 8.164365636774399, 8.178622037608651, 8.188165403993251, 8.166678860443668, 8.16944766133261, 8.128049452167286, 8.123717324269638, 8.109629172134307, 8.104233025403882, 8.132362923042928, 8.130927175572443, 8.11256028693056, 8.12948936376694, 8.145192752564526, 8.099796251277482, 8.078322270802387, 8.087867674340188 ]
[ 8.070140107999423, 8.071582995051738, 8.075101307787792, 8.102344938974216, 8.11577003361002, 8.14611427319435, 8.151453150022942, 8.165114762535818, 8.162923865941506, 8.169917922268429, 8.183331259649735, 8.1860496162275, 8.18074913039809, 8.167737525666348, 8.165844002339961, 8.161599158320934, 8.150531026515333, 8.136816558997722, 8.107670301636368, 8.090031996147632, 8.088700655527607, 8.117750044846073, 8.135863867727677, 8.13156553352734, 8.12178589353364, 8.112072364036662, 8.106362252954831, 8.103248775369975, 8.118396877388303, 8.11726464820754, 8.103905053045665, 8.066473780606222, 8.048260220810933, 8.056892871097125, 8.082855142809581, 8.10357697308629, 8.0991372706491, 8.107833689992772, 8.121624779059538, 8.14550746152088, 8.148021602946079, 8.162511222088378, 8.177708380212277, 8.193728065039664, 8.18166155362655, 8.16312973932429, 8.13172505446336, 8.115644952351362, 8.097818005193355, 8.104888657667628, 8.121624769158018, 8.131086788556027, 8.114834114594812, 8.087367540076569, 8.062720784566636, 8.036574379952638, 8.010446526265016, 7.983247627484284, 7.980282456817395, 7.977866773409688, 7.981210008933619, 7.986019498294255, 7.988967720032238, 8.010086300141118, 8.0537936908275, 8.080003498251152, 8.087033988466603, 8.060839001952269, 8.055688775975952, 8.050338859257836, 8.061694794779633, 8.057580266012247, 8.060153833666817, 8.049819604574928, 8.049819604574928, 8.045481950364323, 8.030768072540667, 8.013682768429723, 8.004304886229281, 8.014579876366309, 8.03253113038314, 8.050338859257836, 8.065962838952139, 8.075120103592258, 8.090364559646742, 8.094015405944292, 8.09550509943669, 8.080507317870468, 8.071230036311153, 8.069364202775628, 8.069873409925167, 8.069024580276938, 8.077817338486687, 8.083357517833525, 8.084863161210974, 8.07359969734816, 8.069533960350004, 8.070043091512767, 8.06562206958161, 8.057064769409882, 8.058438861539907, 8.077312151085536, 8.111258623128885, 8.132044039612683, 8.154123472992726, 8.16944766133261, 8.188466868265644, 8.19087541794709, 8.181358011831094, 8.156771647251665, 8.138243881665256, 8.139194299559714, 8.158015432332734, 8.17709880806813, 8.177860717546926, 8.174809609168332, 8.154903073760858, 8.1406182348681, 8.120496190858105, 8.11256028693056, 8.115482845358171, 8.122591116333748, 8.125324018289614, 8.12436031958624, 8.129169562541682, 8.12500289185739, 8.108160386640117, 8.088700665760554 ]
[ 8.06731243308518, 8.071070206569757, 8.075292859075939, 8.088422151681096, 8.097642276489594, 8.121333923147857, 8.136311733864737, 8.151423570276888, 8.157440223790605, 8.168493934105232, 8.173801755449677, 8.178217920015499, 8.17787226031505, 8.176661498339787, 8.175795772371616, 8.164818223600687, 8.155300355066306, 8.149537042713508, 8.129106557069841, 8.110020480183373, 8.105904034412267, 8.109139806607953, 8.109433448646477, 8.12033486447769, 8.127953396108444, 8.12323481817748, 8.113535421088766, 8.10835634136953, 8.115288266328974, 8.110802643220461, 8.103445704908497, 8.091760087219228, 8.078423214271549, 8.066439729437759, 8.07072152175637, 8.078221298529272, 8.086166233240244, 8.10610044984188, 8.116746639263532, 8.124103171070628, 8.132936645344081, 8.15459131213135, 8.165939213170379, 8.1763363251401, 8.176244786082625, 8.174870716271904, 8.158232935282543, 8.13941593446992, 8.117329382699861, 8.111779491986624, 8.11412004428712, 8.116940918841493, 8.111291183881416, 8.107964369414423, 8.092158449026913, 8.060599242765669, 8.035626557962395, 8.013467351101987, 7.9959716569411174, 7.984172434593279, 7.979836921911397, 7.981172931567166, 7.987605244250278, 7.997833549619066, 8.027268049599748, 8.04767048330939, 8.05895366101297, 8.06939815868247, 8.074275717706234, 8.056892866871658, 8.058335869835432, 8.056480196659985, 8.056480196659985, 8.054827817086338, 8.056170583791266, 8.046733125219003, 8.038782462131874, 8.02843608339749, 8.019588827007789, 8.017552495810401, 8.02055196508349, 8.031508938070345, 8.049126846023757, 8.062960039893975, 8.076907835967626, 8.085865671669515, 8.089965474261936, 8.085565025893418, 8.083558403369231, 8.077413215194436, 8.071026656519237, 8.067562919118545, 8.075795093105919, 8.078322258394746, 8.076907829755024, 8.078019335803093, 8.07862508925209, 8.072246290316416, 8.067358798335869, 8.061934293574948, 8.063165060440102, 8.072043123368926, 8.087067351709496, 8.103642591640938, 8.130543947442993, 8.153280811737261, 8.17009261516184, 8.178165309513803, 8.182541281794071, 8.17165719554908, 8.1597231085812, 8.153093454652398, 8.15168718532365, 8.157113847650379, 8.165846717361951, 8.173494761435748, 8.166401552562371, 8.155526322814003, 8.139795766617153, 8.12728067433406, 8.119656996234333, 8.120238058535048, 8.11800883602212, 8.121979210501644, 8.130160595955108, 8.123717336126626, 8.113340478699685, 8.10845431637612 ]
[ 8.144633620726195, 8.137774759715727, 8.131094978922285, 8.127601961991783, 8.123092937508636, 8.12286466869887, 8.12085365285199, 8.118196575431407, 8.117003176009618, 8.117072064272097, 8.119342733631418, 8.11920526339398, 8.118380049343559, 8.121722542395498, 8.1282379645789, 8.132700083973571, 8.13601365453176, 8.139252775917619, 8.138456409256516, 8.138584039061332, 8.141871770296424, 8.145063476796448, 8.147364358879837, 8.146138036076016, 8.145942060573796, 8.1423376677506, 8.139467178945626, 8.136726865121425, 8.135646928813012, 8.1315040102478, 8.124654819871793, 8.117707562536932, 8.111757676870178, 8.10808713007494, 8.10509345576025, 8.102830175578362, 8.100216117672788, 8.100660496897287, 8.104946006932085, 8.10865021502734, 8.109678091008963, 8.111877129200181, 8.115215298399548, 8.119463237716069, 8.121181555598952, 8.123017615051097, 8.1232589510881, 8.123017615051097, 8.119971780472248, 8.121423335096688, 8.125645040153486, 8.129417405618051, 8.130975056256965, 8.129968850358823, 8.126559400564423, 8.121471681902511, 8.117547827695951, 8.109164282076573, 8.101499337601085, 8.09345204988429, 8.084913310815912, 8.075364835349756, 8.064982797873272, 8.05645440030543, 8.05513784590767, 8.05169630353856, 8.049360702738154, 8.046602870100362, 8.045195006365889, 8.040907081451476, 8.037153155916952, 8.03354347155463, 8.032275676997399, 8.031323774764822, 8.03156183487869, 8.03362265527097, 8.0343350283274, 8.035968928856695, 8.037074251276875, 8.039622358165456, 8.043419318124178, 8.046498651546715, 8.050970257526634, 8.053120935147385, 8.05211095223985, 8.053146819226054, 8.054440145845009, 8.05511201490166, 8.055499427403348, 8.057305366856871, 8.056351205061365, 8.057228036465656, 8.05998246927099, 8.061421022432334, 8.062524222953172, 8.064189545727187, 8.067154631174274, 8.070772378286467, 8.073083931191528, 8.07331225570749, 8.074554444188296, 8.077084745887706, 8.080188261757867, 8.08330729065791, 8.08704233245666, 8.092033981832753, 8.097991256142366, 8.104282213492588, 8.108992953247741, 8.111217920697255, 8.114485260299826, 8.119414787754398, 8.123258946639691, 8.128673666962687, 8.133438375148755, 8.138346886431059, 8.141195147361216, 8.143680737416005, 8.146183749134147, 8.149033324654456, 8.151734093803896, 8.152648353799087, 8.151077187738073, 8.150607704161374, 8.148939256090776, 8.144413402122323, 8.138513261053578, 8.13362945082511 ]
[ 8.171180373035229, 8.16632500699809, 8.161343440245615, 8.15870383289865, 8.155851099934836, 8.154819761905616, 8.151364404315213, 8.14949886986409, 8.148223568128412, 8.146203485066962, 8.145727578053842, 8.14438787251577, 8.14243464506819, 8.140941059739347, 8.139714653152366, 8.138590817529016, 8.136413366115484, 8.133631669690343, 8.129203568634122, 8.125941847453236, 8.124856927628027, 8.123651938747209, 8.12216301058681, 8.122726143319131, 8.12517710540883, 8.126705346059465, 8.127856569205555, 8.129235581751024, 8.131623088690207, 8.132235030160052, 8.132467436445463, 8.131143052141086, 8.129730561896606, 8.128146507309271, 8.127949444735712, 8.1254882554115, 8.122915562439015, 8.122154751189793, 8.121279292938803, 8.120384817429615, 8.118459708989876, 8.118794189474265, 8.120062260373125, 8.121222018939676, 8.120463931430999, 8.120221919333959, 8.119301740623682, 8.118332215938741, 8.119253286806673, 8.120754267467218, 8.121576430743287, 8.120592979745831, 8.118639333503497, 8.117199913502564, 8.114834122570002, 8.111388869781669, 8.108111380917592, 8.10359337510412, 8.098312932201726, 8.094892939175244, 8.091975889800088, 8.090796713641836, 8.089383191313745, 8.087550956806915, 8.087951002665399, 8.087017311552824, 8.086333162607085, 8.08325705993052, 8.080389782317376, 8.076655044329707, 8.074393974038001, 8.069516989018645, 8.064308998679367, 8.059176658859338, 8.055602710050856, 8.051981392060291, 8.048797612564165, 8.045255880479191, 8.042591325398538, 8.03962235762807, 8.036012814914752, 8.034080039719791, 8.0344668943721, 8.03473057322696, 8.0369602678133, 8.040374166030551, 8.043358331570252, 8.046594186035966, 8.049300079062094, 8.05229230659767, 8.055241169608491, 8.057391282148847, 8.060975977188573, 8.062481485638717, 8.060530732738819, 8.060325169228292, 8.060702003741778, 8.061455248074928, 8.061318337423929, 8.061369681246157, 8.06113005348388, 8.063301718505626, 8.066592962073612, 8.069567915708468, 8.074089859996981, 8.079432194279699, 8.085865670643315, 8.092175049600822, 8.097240279064962, 8.099993852721504, 8.102624913902291, 8.106067709576193, 8.109270326496656, 8.113015466274899, 8.115028781007174, 8.117523558054632, 8.119010979520557, 8.120996147807107, 8.122333509440455, 8.123202641045932, 8.12542032920909, 8.127537004207804, 8.127841308219432, 8.129425397948774, 8.131868611352502, 8.13282510682562, 8.133127807115411, 8.133637409562706 ]
[ 8.237455787455648, 8.233348670579513, 8.229402491731399, 8.226120374214624, 8.2225037588859, 8.219620361847848, 8.216763266150917, 8.213863245300434, 8.211351896005986, 8.209211231868446, 8.207086961017545, 8.204263930480852, 8.201165549254156, 8.198255159793142, 8.195654727188591, 8.192720754085286, 8.189385734532822, 8.186126509490224, 8.181985922918718, 8.178390680279772, 8.175474768995434, 8.172949819992407, 8.170399974374458, 8.16781318744051, 8.1656370511622, 8.163109073625224, 8.160444631910803, 8.158244371322382, 8.156980630339342, 8.154812895723753, 8.152011229475628, 8.148888742834137, 8.145661917629331, 8.143541884331551, 8.141997581974202, 8.140261546962826, 8.137241147041218, 8.135920270218593, 8.134842177034285, 8.133377474383835, 8.132186582728004, 8.131672908336812, 8.131311016865507, 8.131130143623304, 8.130135615362251, 8.129448544891146, 8.127894153888919, 8.126011201689817, 8.124240803682898, 8.123351421329719, 8.12321802439253, 8.122123628899836, 8.120402724081874, 8.119966845807987, 8.120018986091562, 8.119076431939629, 8.11803270832749, 8.116496666521135, 8.115106699849925, 8.113738278511187, 8.112426594792113, 8.111173347470595, 8.10976035159323, 8.10805471775441, 8.108150194791728, 8.106437773764918, 8.104791637193086, 8.102895022436288, 8.10104351708007, 8.09875894846784, 8.096669545502834, 8.094459088851801, 8.09257413248581, 8.090680465072197, 8.088559100841096, 8.086683638982175, 8.084670901952133, 8.082461418585208, 8.08165675831918, 8.081010885330183, 8.079709485348053, 8.07827177921911, 8.077438477556043, 8.076815151566848, 8.07665504588325, 8.076511771507057, 8.076258884377337, 8.075499839050208, 8.074106758051812, 8.073819457471629, 8.073777200179277, 8.074233481766626, 8.075280452086467, 8.07509477896377, 8.074334848658289, 8.073760296554594, 8.073599700464754, 8.072415567701075, 8.070899524182938, 8.069041567794196, 8.067784005048294, 8.066414182452807, 8.065451632437446, 8.06438578450054, 8.064889006254688, 8.065800983530494, 8.067503386887587, 8.068990615856972, 8.070289069303774, 8.070263625681752, 8.069873408361051, 8.070721512900569, 8.072567891603331, 8.074638889771943, 8.076756167617846, 8.079692681188206, 8.081899900396813, 8.084486963868576, 8.086483381369419, 8.088375876622191, 8.090946262418287, 8.093079069913426, 8.094967410184283, 8.096513523146651, 8.096835673817115, 8.09723202430012, 8.097570449294444, 8.098197470532668 ]
[ -35.3384543262394, -17.208076885823004, -0.051869110198310864, 36.61274215819981, 52.070248148376606, 86.11070744355007, 96.03157172479962, 102.27459468633978, 106.04490542971044, 107.62958081690226, 116.1589790811964, 105.34676697977599, 86.07765701119168, 71.55414193445, 63.15695962143877, 43.95652019983263, 22.216603357449355, 8.282393622310984, -31.204258540685466, -46.34698548287431, -31.830833471501514, -12.706906076792372, -5.169610690249627, -7.562726666547363, -7.313545960589138, -11.635902628204306, -15.87027723713031, -12.936936383076343, 8.073556035784108, -2.039616049850352, -19.07852070463997, -39.72937551043418, -48.80070679595987, -30.08730806567482, -6.087728385836144, 5.441198660104533, 2.72113836692526, 28.178831988544502, 45.389262570356365, 57.46337383159975, 61.19231233843314, 78.67273117470978, 89.96779690827812, 92.43464426686145, 68.25715159892522, 44.90043356909989, 11.13305504148969, -11.005677983663098, -30.901465252148697, -26.88389809211986, -10.727464786785866, -15.618251792053087, -36.10927590843837, -48.3972467484031, -64.55160658647176, -90.23606213192798, -101.64783067990093, -114.29246662025696, -106.84635621225596, -95.26295153046001, -86.66922258850991, -65.03949084663907, -48.27186547339903, -17.66531854912975, 41.86053405223342, 57.30699273295093, 58.10156293374334, 53.69273345469253, 54.024224049958036, 44.931465557352695, 54.81579351627454, 45.002718028127944, 37.79524497931001, 33.343427100768054, 27.86823453489187, 18.859469673774072, 1.8339028546873521, -12.4736860828217, -15.783131774564481, -4.719854559709702, 8.13605736268336, 21.007658659426596, 37.943801698531544, 44.406039068239025, 58.81857169115184, 60.08468647386813, 52.492149558507926, 36.71761328707746, 27.151207609462453, 23.369499450423007, 14.219281675008776, 8.175030355790181, 19.330876416492586, 15.713342291819174, 7.975003133748807, 2.195513920562263, -2.26596623775238, -4.0006040029741285, -11.403625743800706, -21.114581541628006, -13.02101289679376, 7.7068713168075185, 34.21100116729008, 46.25141355318828, 68.42978878537832, 83.80439732492826, 91.21733968964146, 84.94286732578766, 64.6165489144962, 29.962059817165738, 8.846297217294904, 8.727145054761195, 13.23851967274075, 18.308452760818, 9.296698020953755, 2.9186597672696735, -21.005654375263845, -38.21651481929106, -54.38438569722956, -65.18826079952318, -57.58316079878725, -51.37740800234732, -53.52680822584341, -45.51554854533087, -31.867435874514406, -41.70823621388745, -55.06729076131182, -56.927696788764464 ]
000002.SZ
[ 8.077817338486685, 8.11158421295923, 8.12226910105752, 8.119366347353903, 8.100783893540708, 8.079835508837363, 8.064087142528402, 8.047045679819933, 8.056377019931755, 8.053276216848241, 8.062036904847147, 8.021193550925029 ]
[ "2022-02-17", "2022-02-18", "2022-02-21", "2022-02-22", "2022-02-23", "2022-02-24", "2022-02-25", "2022-02-28", "2022-03-01", "2022-03-02", "2022-03-03", "2022-03-04" ]
[ "2022-02-17", "2022-02-18", "2022-02-21", "2022-02-22", "2022-02-23", "2022-02-24", "2022-02-25", "2022-02-28", "2022-03-01", "2022-03-02", "2022-03-03", "2022-03-04", "2022-03-07", "2022-03-08", "2022-03-09", "2022-03-10", "2022-03-11", "2022-03-14", "2022-03-15", "2022-03-16", "2022-03-17", "2022-03-18", "2022-03-21", "2022-03-22", "2022-03-23", "2022-03-24", "2022-03-25", "2022-03-28", "2022-03-29", "2022-03-30", "2022-03-31", "2022-04-01", "2022-04-06", "2022-04-07", "2022-04-08", "2022-04-11", "2022-04-12", "2022-04-13", "2022-04-14", "2022-04-15", "2022-04-18", "2022-04-19", "2022-04-20", "2022-04-21", "2022-04-22", "2022-04-25", "2022-04-26", "2022-04-27", "2022-04-28", "2022-04-29", "2022-05-05", "2022-05-06", "2022-05-09", "2022-05-10", "2022-05-11", "2022-05-12", "2022-05-13", "2022-05-16", "2022-05-17", "2022-05-18", "2022-05-19", "2022-05-20", "2022-05-23", "2022-05-24", "2022-05-25", "2022-05-26", "2022-05-27", "2022-05-30", "2022-05-31", "2022-06-01", "2022-06-02", "2022-06-06", "2022-06-07", "2022-06-08", "2022-06-09", "2022-06-10", "2022-06-13", "2022-06-14", "2022-06-15", "2022-06-16", "2022-06-17", "2022-06-20", "2022-06-21", "2022-06-22", "2022-06-23", "2022-06-24", "2022-06-27", "2022-06-28", "2022-06-29", "2022-06-30", "2022-07-01", "2022-07-04", "2022-07-05", "2022-07-06", "2022-07-07", "2022-07-08", "2022-07-11", "2022-07-12", "2022-07-13", "2022-07-14", "2022-07-15", "2022-07-18", "2022-07-19", "2022-07-20", "2022-07-21", "2022-07-22", "2022-07-25", "2022-07-26", "2022-07-27", "2022-07-28", "2022-07-29", "2022-08-01", "2022-08-02", "2022-08-03", "2022-08-04", "2022-08-05", "2022-08-08", "2022-08-09", "2022-08-10", "2022-08-11", "2022-08-12", "2022-08-15", "2022-08-16", "2022-08-17", "2022-08-18", "2022-08-19", "2022-08-22", "2022-08-23" ]
[ 8.077817338486685, 8.11158421295923, 8.12226910105752, 8.119366347353903, 8.100783893540708, 8.079835508837363, 8.064087142528402, 8.047045679819933, 8.056377019931755, 8.053276216848241, 8.062036904847147, 8.021193550925029, 8.012065967552692, 7.964003690595382, 7.924171596144979, 7.911726980285526, 7.904545598759544, 7.8703333503332775, 7.786762581556266, 7.8336203898603, 7.906345812452731, 7.951475031827515, 7.91351428719541, 7.9588973070247615, 7.9774946271517555, 7.953192785075106, 7.949180165154837, 7.969647046410767, 7.953192785075106, 8.035521206918208, 8.044438100368767, 8.120334858529109, 8.147079522388841, 8.132362923042928, 8.159723102862369, 8.124199609513214, 8.096331755798863, 8.11256028693056, 8.13665783850962, 8.150842473501577, 8.114022628823914, 8.120334858529109, 8.054827836140241, 8.052240496697037, 8.078322270802387, 8.02758674019191, 8.034466891131128, 7.995203986106015, 8.020658924646737, 8.056377019931755, 8.05895366101297, 8.009365436215164, 8.00882448030035, 8.01314412152261, 8.00774162320339, 7.981395443500158, 8.019053361631142, 8.030238574522373, 8.040251823620803, 8.027055521883103, 8.049646445559253, 8.031297322851794, 8.00176499203033, 7.989151687836165, 7.994655279127594, 8.003942429378146, 7.9902548522481425, 7.97245680903563, 7.971895508438498, 7.975818184278509, 7.966264862990116, 7.942263689819365, 7.9503282567926625, 7.9566193947369435, 7.973017829214872, 7.974698969353381, 7.952620528449554, 7.968520899398089, 8.001219874315588, 7.992457503055626, 7.990805944569001, 8.014221147400919, 8.014221147400919, 7.999036460633572, 8.013682779459849, 8.001219874315588, 8.010446537330896, 8.007199754619931, 8.069194405944213, 8.11256028693056, 8.107670301636368, 8.098312941323277, 8.08986568313548, 8.061010223326383, 8.04652470119942, 8.051203702717318, 8.035521206918208, 8.038152078865204, 8.034466891131128, 8.003942429378146, 7.961170007344436, 7.976936113632906, 7.971333858084236, 7.969084131430306, 7.942263689819365, 7.947455534765869, 7.9543362817156655, 7.985281068543247, 7.969084131430306, 7.962871166757899, 7.937626021721238, 7.917672300986566, 7.896707154000374, 7.868467101652404, 7.878996778526569, 7.893068588568676, 7.881458325793962, 7.878996778526569, 7.870954672776614, 7.882072776458586, 7.888196494216942, 7.882686812083605, 7.897312308901716, 7.918264904515344, 7.912918860896103, 7.925936818031505, 7.928285586495535, 7.917079346070601 ]
[ 8.081346460442466, 8.092523489953942, 8.10406905770895, 8.117750054786034, 8.11418498265756, 8.10012557375903, 8.0816819142226, 8.06374573326893, 8.055860881377473, 8.052240496697037, 8.057236627618655, 8.045655821257663, 8.032002543664772, 7.999400699731132, 7.9673935289592075, 7.933550321126057, 7.91351428719541, 7.895697772803439, 7.855094563709565, 7.830822571350297, 7.843457934386714, 7.898320074930273, 7.923975251808065, 7.9414922431341175, 7.95032826854421, 7.963248840435279, 7.960034314468341, 7.957379275521434, 7.957379275521434, 7.986757383169094, 8.01188615663255, 8.067494881396572, 8.104888647599, 8.133318934308184, 8.146450994575593, 8.138877597194364, 8.127088387493469, 8.111095803461293, 8.115320702117902, 8.13347818559224, 8.133955777554926, 8.12852965310906, 8.096827417741684, 8.076301041076908, 8.061865880210197, 8.052931106580411, 8.047045679819933, 8.019231877562413, 8.016908582101314, 8.024395254658394, 8.04548196104922, 8.041823735838781, 8.025992270622101, 8.010446526265016, 8.009906132870476, 8.000856297350557, 8.002854303358296, 8.010446537330896, 8.029885398313551, 8.03253113038314, 8.039027500317447, 8.036047915902834, 8.027763750270482, 8.007561044062749, 7.995203986106015, 7.995935104923516, 7.996300475202931, 7.988967720032238, 7.9782388040824825, 7.973391667886386, 7.9713338695915095, 7.961548312309691, 7.953002057530512, 7.949754369858895, 7.960034302830303, 7.9681452581483505, 7.966829343651287, 7.965323314636106, 7.974325630646479, 7.987494701325681, 7.994838226148991, 7.999218596766117, 8.006476839457642, 8.009185161169597, 8.009004831455387, 8.004667211753047, 8.008463658205628, 8.006296020646376, 8.02935540001494, 8.063916447223836, 8.096662221006502, 8.106198634041546, 8.098642752574003, 8.083190090962772, 8.065962838952139, 8.052931106580411, 8.04443812176088, 8.041649208046723, 8.036047926689008, 8.025637591264625, 8.000310683929904, 7.980839093602776, 7.969834602818779, 7.972456820529988, 7.96098081862082, 7.953002057530512, 7.948030730330246, 7.962493396827038, 7.9696470348840664, 7.97245680903563, 7.9566193830590946, 7.9395609949456345, 7.917474688411507, 7.894485163973579, 7.881458313204567, 7.880228303259498, 7.884526747811993, 7.884526747811993, 7.877146643024536, 7.877352386967809, 7.880433426813002, 7.884322487371302, 7.88941673561635, 7.89952804522067, 7.909538138815771, 7.9190544724209735, 7.922403228570489, 7.923778880980204 ]
[ 8.09811499626575, 8.091162246801824, 8.095736636986587, 8.103937858145837, 8.10649314087595, 8.106885683793424, 8.097520931976911, 8.082553580134181, 8.069805533398844, 8.06018810586518, 8.056583381764357, 8.048086804328344, 8.041195267429453, 8.023115796454897, 7.9978335563428695, 7.967619109367078, 7.944112772823517, 7.91541723588121, 7.880720493842814, 7.8624715848933135, 7.8613434140957885, 7.871327273396495, 7.8801052265770535, 7.91375235848149, 7.941916623122176, 7.951131154993878, 7.9506724450302455, 7.961737407652386, 7.960602333762598, 7.972681275563178, 7.99124664047353, 8.026417713330831, 8.062447295102348, 8.097025609689407, 8.121592537206594, 8.136848294221346, 8.132171599308855, 8.125259795333058, 8.126126386457278, 8.124296032731259, 8.12226910105752, 8.126992227251504, 8.115871871944822, 8.099203185219057, 8.084361538094134, 8.067154635879392, 8.049646464712138, 8.037941864924516, 8.031614732139344, 8.02705553494343, 8.033411488544129, 8.028436089918646, 8.031085662842763, 8.029602767510923, 8.01980294079498, 8.004159925934843, 8.006115175802103, 8.010446530691368, 8.015941940051112, 8.019802947372677, 8.033305884400663, 8.035731917330159, 8.03013262173592, 8.020017002170983, 8.013575064463302, 8.00426864645547, 7.9959716569411174, 7.990144577003161, 7.986720488255864, 7.982951505755551, 7.97537064861428, 7.965813030415658, 7.961397014470227, 7.958328306482575, 7.9577589889931675, 7.959465956042267, 7.961510484766413, 7.965134905484242, 7.974138905569333, 7.978052808332981, 7.981284186886604, 7.993556994868946, 8.002636535999955, 8.002200852269247, 8.00644067831093, 8.00849974627433, 8.007741636518416, 8.00633218702436, 8.020658924646737, 8.041090482137344, 8.062447295102348, 8.07973468925148, 8.095637414043479, 8.09404853707948, 8.080943761123637, 8.069601869914004, 8.056996015743136, 8.046524714007933, 8.041195267429453, 8.032777709320808, 8.01508190064924, 8.003398511027248, 7.989924023910584, 7.976600855730316, 7.964230027623782, 7.961510484766413, 7.956961403791958, 7.959807000082024, 7.959807000082024, 7.963890488955719, 7.961964251178609, 7.954793314499233, 7.9371610519144165, 7.917197965184773, 7.900211913731542, 7.891122590895718, 7.8837911797143745, 7.880228305780476, 7.880720493842814, 7.881335390342088, 7.88035138496128, 7.880597475206325, 7.884281625254445, 7.89379737648049, 7.899970603954556, 7.9075441202089065, 7.916604743444414, 7.920513542488725 ]
[ 8.129489351978194, 8.12896163541364, 8.128553663004041, 8.126270749762496, 8.122317412928332, 8.116819500020911, 8.111681855739596, 8.105560237191522, 8.102017101988519, 8.098535573568485, 8.0961830092956, 8.092158459734417, 8.086241356442407, 8.07817081477394, 8.069245354281346, 8.05879925532221, 8.047071723227766, 8.036205892310432, 8.022929074000922, 8.010878634139385, 8.002418714515619, 7.994133752095886, 7.983367899761637, 7.974838944902208, 7.9682391886160975, 7.961567220315651, 7.95553556509687, 7.951446398722286, 7.945987242553438, 7.945007190857488, 7.944026175943995, 7.949639558231849, 7.957303306419647, 7.966490690601848, 7.979140387547275, 7.990144587166713, 7.999801197820442, 8.011769263851736, 8.028356497688353, 8.043602260290223, 8.05361261334186, 8.061882979260188, 8.068404492089826, 8.072779418946164, 8.077590041946772, 8.080994106634469, 8.084888240693429, 8.086041007152684, 8.089091924179579, 8.090090202233442, 8.09078840500434, 8.085364544122069, 8.078473689938894, 8.07252558450891, 8.064803735370461, 8.05771769833925, 8.053845426679382, 8.049646463116064, 8.044620869101433, 8.038125808575545, 8.034756940420921, 8.030106138295425, 8.027453968595513, 8.02431533359737, 8.020070515287971, 8.018892658519919, 8.016693854225846, 8.01559263556382, 8.01319800534103, 8.009149088963968, 8.004486065401137, 8.001219867614516, 7.998353166292401, 7.995560480886525, 7.993831682413593, 7.993502047291518, 7.99019971614573, 7.987080017978808, 7.98505945197492, 7.983284633124397, 7.98022678179631, 7.979335467174259, 7.979976180166857, 7.980477322350701, 7.9814510466609265, 7.981312002200454, 7.982340480173899, 7.984089241739648, 7.989124108388288, 7.996327878204719, 8.003670515539433, 8.01158040716287, 8.018597980308481, 8.023755730183293, 8.027374294890437, 8.031138582045164, 8.035125965511256, 8.038493592788939, 8.040120718259478, 8.040671240797584, 8.039281240867977, 8.03749500948331, 8.035442160448307, 8.03401848469269, 8.0306357275717, 8.028091129814854, 8.025406992016443, 8.024341972478123, 8.01934790405676, 8.011688325611983, 8.003044808394916, 7.993914072109452, 7.9842001662785815, 7.9746989727939654, 7.966377773630077, 7.958385212365343, 7.9506437536913905, 7.942581748050673, 7.93427933189098, 7.92810963271078, 7.924466000589829, 7.919715257097638, 7.915951787705979, 7.913335698357733, 7.911846228629203, 7.910742590802531, 7.909398684290796, 7.905836073477137 ]
[ 8.134305869032577, 8.13646734554204, 8.137958581039335, 8.138196338998553, 8.136753073825512, 8.13483077508295, 8.13107083330827, 8.126334900436214, 8.121640886724423, 8.117232285356918, 8.11392521085465, 8.110688620253491, 8.10688568278857, 8.10045479287967, 8.092324398523745, 8.083424487934678, 8.075035698118244, 8.065519812980323, 8.055206734851815, 8.046177250489219, 8.039622365151454, 8.034572380306553, 8.027321177192333, 8.021460744878755, 8.016837016763514, 8.010788629228278, 8.00397869322716, 7.999491733185704, 7.995240561486136, 7.9933738312886815, 7.992182427023241, 7.992512495663897, 7.993465417272426, 7.993959845917194, 7.996209154127159, 7.997851790011179, 7.999018247434252, 8.001383433016738, 8.004323010077243, 8.007904132085791, 8.0097800008937, 8.01328779752928, 8.014741273444768, 8.017659781054506, 8.022706738959466, 8.026364543161986, 8.030450405205713, 8.034220737054474, 8.041055554486197, 8.047791931109899, 8.052551330697968, 8.054345362783849, 8.057236632898672, 8.058919353860214, 8.05986249887802, 8.060719132701523, 8.06287460068407, 8.06476962414229, 8.067477875423728, 8.06720567778754, 8.067375809469889, 8.064377255596765, 8.05946820087214, 8.054672769800161, 8.049022890729564, 8.044942775501253, 8.041404799715275, 8.036714720334828, 8.031103300178149, 8.025052112608918, 8.020034844578944, 8.014005826182794, 8.010554571016224, 8.0073804234275, 8.003797422098375, 8.002037417177029, 7.9993278569296535, 7.998453412062284, 7.99779707680207, 7.995606175464629, 7.9932639107305965, 7.993428781409204, 7.99361193830193, 7.993135660811515, 7.993337190944228, 7.993996458955105, 7.993703504732547, 7.992915763120061, 7.993941535520522, 7.997012555659635, 7.999109317948261, 8.001492459151713, 8.004558526766505, 8.007001016978851, 8.008752315211416, 8.01035648355861, 8.011868172657131, 8.014041715904765, 8.016103109761396, 8.017015934247711, 8.01685490720372, 8.017945800474473, 8.018606910379045, 8.018999795151103, 8.018035164631685, 8.017176934267, 8.01723059518039, 8.017767047100106, 8.016729646506848, 8.015780734454657, 8.014095543111193, 8.0110226260342, 8.007308165149691, 8.003253420389871, 7.999000028306568, 7.995569617947474, 7.991466897572693, 7.987384133723536, 7.9808576489061736, 7.97299913590984, 7.965455188258365, 7.958043684754803, 7.951360427572428, 7.946400109784829, 7.941781608350467, 7.937393559080627, 7.933647544669804, 7.929418878837828 ]
[ 8.098477852945534, 8.099623305199215, 8.100281963700473, 8.101450015465003, 8.102288196950944, 8.102731656039182, 8.102986145673645, 8.10315850513704, 8.103913253413754, 8.104782148558723, 8.105617542924774, 8.105355533675931, 8.104757567612653, 8.103265189326992, 8.100833257640069, 8.098329426361575, 8.095232157074888, 8.091859696119759, 8.08761764359718, 8.084286269424574, 8.081832835325006, 8.079869104848346, 8.077573201616017, 8.075904737202348, 8.073878616446718, 8.071865318163518, 8.069966739403963, 8.068378999427209, 8.066558915486347, 8.065962841045796, 8.065766909967923, 8.067078061857973, 8.068319516283141, 8.068676362085453, 8.068948158709729, 8.068684856489389, 8.067222694140268, 8.065809507105552, 8.064701398195018, 8.064061545858635, 8.063207771700164, 8.063173605462437, 8.061874426881168, 8.05991391908085, 8.058121273754278, 8.05530144001168, 8.052991512126773, 8.049992724038622, 8.048156176448359, 8.046984916698712, 8.046107742547944, 8.04450774210359, 8.042390767685621, 8.040365432539513, 8.038581138988366, 8.036065480495937, 8.03386017529245, 8.03266323449968, 8.032011355372369, 8.030970992523674, 8.030485707403612, 8.029090304723836, 8.02701125618792, 8.024776994501075, 8.022964643261055, 8.021674452261928, 8.020436084241881, 8.019205106043504, 8.017802800441139, 8.016514878551517, 8.0149205679061, 8.01364687630168, 8.012650113288549, 8.012533310332005, 8.013296775146065, 8.014274954477758, 8.015010202807881, 8.01649697872722, 8.01966020939458, 8.022039433802412, 8.023346931150092, 8.024350854129965, 8.02593021299402, 8.02656834661035, 8.027152945004827, 8.027914182031108, 8.028887013577464, 8.02948792701184, 8.031385502385382, 8.032724874626538, 8.033824989859971, 8.033429088150513, 8.032390200520442, 8.031120940996272, 8.029090304180762, 8.027799148526599, 8.0267455337646, 8.025442474884711, 8.023631330420159, 8.021042095926925, 8.018446139891013, 8.015977753752056, 8.014588845696888, 8.013206985419274, 8.010941632315063, 8.009635826070614, 8.008319289024614, 8.008156855918815, 8.007308166259758, 8.005744330700661, 8.003733970553553, 8.002264396143751, 8.00048349987127, 7.998207336678474, 7.996172618085916, 7.99478334780491, 7.992585826453937, 7.990153773282395, 7.9874209905718345, 7.985077924593947, 7.9824238214783, 7.980004027893846, 7.978313190182934, 7.977159551898149, 7.9758274914891105, 7.974540322308277, 7.973522472096043, 7.9726251584831385 ]
[ -59.45437978849658, -43.85223424941096, -27.159898089186246, -16.413258140432617, -16.565937436886998, -24.335167459672082, -34.13076327563437, -45.0205683818102, -45.32952122356353, -43.87214287602987, -36.50672779245785, -45.47360516864403, -51.43324981916223, -69.61807127574262, -90.61466129503484, -102.09634059753418, -104.91028608425455, -111.04406602882702, -133.84684077945, -124.05501475883653, -84.5094286735519, -36.50360198086764, -15.123194421895448, 18.185103641453907, 47.83509681501255, 57.742857773188746, 62.103135155202324, 71.54776331012576, 70.01985186773044, 98.7151402476591, 116.99906994531469, 155.36536570424508, 184.22111855420883, 187.11255383364377, 191.63818148423385, 168.88866311686175, 133.59001814981684, 110.66564965270263, 99.97781142342251, 93.13779972748398, 66.63085507644428, 47.728621785503464, 4.5647615268906065, -25.382067145826483, -33.785238581533065, -59.11653600748102, -70.53960476223, -90.34872418205136, -89.24451952678656, -70.52481462512887, -54.67036836815684, -61.881598744417474, -63.713850606125, -60.06402398366727, -56.771339253375984, -61.638687411719694, -46.92289744885853, -30.567322844095727, -14.387107593276014, -8.271444970398697, 5.358488722473943, 6.770140433784157, -3.7200199910271223, -14.464916433324461, -17.91880448861803, -15.126960039782205, -17.25609798102846, -23.772652643966836, -26.20434027231633, -24.22684273773463, -24.519239404295334, -31.355903518328844, -30.232767221911445, -24.733680736824127, -12.984960990281536, -3.305839070016603, -4.147572687809188, 2.3865555130437457, 19.634785357191518, 27.071225070588127, 30.606508261056902, 40.99621682942326, 46.112524748261805, 41.73437982265271, 42.963735344322586, 37.15990046293547, 35.47574590284298, 31.60381766146358, 52.24761994894268, 80.61713123442661, 92.01018595843328, 90.08638871886536, 80.12678488741012, 57.16157077781513, 33.141867157689944, 17.330125932343506, -0.6483398951335033, -11.771087914426147, -20.479417040023776, -37.55674859822473, -63.052985443102145, -70.5362174354695, -74.069178686638, -73.52590759297945, -79.22015634600726, -76.71313622193604, -68.39918136380285, -47.79396343673632, -37.90366905366868, -31.422586012723357, -34.20087400998587, -40.48207696464847, -48.74501500389883, -59.99060958640935, -59.293709500913565, -49.76661855220064, -43.814743525731615, -37.20024687122722, -32.301773073639254, -22.223022147672623, -11.036752221922939, -3.664055700457425, 7.79466737264022, 23.480794670569708, 31.8015157902789, 41.43609856114543, 47.55588623634816, 46.266155839589516 ]
000002.SZ
[ 7.902742175424367, 7.914178299397849, 7.914178299397849, 7.897617424802687, 7.917961400210688, 7.963479725457565, 7.9760284216863875, 7.973650314416242, 7.995435091984054, 8.034274942310667, 8.015614515874312, 8.019033317325327 ]
[ "2022-08-24", "2022-08-25", "2022-08-26", "2022-08-29", "2022-08-30", "2022-08-31", "2022-09-01", "2022-09-02", "2022-09-05", "2022-09-06", "2022-09-07", "2022-09-08" ]
[ "2022-06-23", "2022-06-24", "2022-06-27", "2022-06-28", "2022-06-29", "2022-06-30", "2022-07-01", "2022-07-04", "2022-07-05", "2022-07-06", "2022-07-07", "2022-07-08", "2022-07-11", "2022-07-12", "2022-07-13", "2022-07-14", "2022-07-15", "2022-07-18", "2022-07-19", "2022-07-20", "2022-07-21", "2022-07-22", "2022-07-25", "2022-07-26", "2022-07-27", "2022-07-28", "2022-07-29", "2022-08-01", "2022-08-02", "2022-08-03", "2022-08-04", "2022-08-05", "2022-08-08", "2022-08-09", "2022-08-10", "2022-08-11", "2022-08-12", "2022-08-15", "2022-08-16", "2022-08-17", "2022-08-18", "2022-08-19", "2022-08-22", "2022-08-23", "2022-08-24", "2022-08-25", "2022-08-26", "2022-08-29", "2022-08-30", "2022-08-31", "2022-09-01", "2022-09-02", "2022-09-05", "2022-09-06", "2022-09-07", "2022-09-08", "2022-09-09", "2022-09-13", "2022-09-14", "2022-09-15", "2022-09-16", "2022-09-19", "2022-09-20", "2022-09-21", "2022-09-22", "2022-09-23", "2022-09-26", "2022-09-27", "2022-09-28", "2022-09-29", "2022-09-30", "2022-10-10", "2022-10-11", "2022-10-12", "2022-10-13", "2022-10-14", "2022-10-17", "2022-10-18", "2022-10-19", "2022-10-20", "2022-10-21", "2022-10-24", "2022-10-25", "2022-10-26", "2022-10-27", "2022-10-28", "2022-10-31", "2022-11-01", "2022-11-02", "2022-11-03", "2022-11-04", "2022-11-07", "2022-11-08", "2022-11-09", "2022-11-10", "2022-11-11", "2022-11-14", "2022-11-15", "2022-11-16", "2022-11-17", "2022-11-18", "2022-11-21", "2022-11-22", "2022-11-23", "2022-11-24", "2022-11-25", "2022-11-28", "2022-11-29", "2022-11-30", "2022-12-01", "2022-12-02", "2022-12-05", "2022-12-06", "2022-12-07", "2022-12-08", "2022-12-09", "2022-12-12", "2022-12-13", "2022-12-14", "2022-12-15", "2022-12-16", "2022-12-19", "2022-12-20", "2022-12-21", "2022-12-22", "2022-12-23", "2022-12-26", "2022-12-27" ]
[ 8.013682779459849, 8.001219874315588, 8.010446537330896, 8.007199754619931, 8.069194405944213, 8.11256028693056, 8.107670301636368, 8.098312941323277, 8.08986568313548, 8.061010223326383, 8.04652470119942, 8.051203702717318, 8.035521206918208, 8.038152078865204, 8.034466891131128, 8.003942429378146, 7.961170007344436, 7.976936113632906, 7.971333858084236, 7.969084131430306, 7.942263689819365, 7.947455534765869, 7.9543362817156655, 7.985281068543247, 7.969084131430306, 7.962871166757899, 7.937626021721238, 7.917672300986566, 7.896707154000374, 7.868467101652404, 7.878996778526569, 7.893068588568676, 7.881458325793962, 7.878996778526569, 7.870954672776614, 7.882072776458586, 7.888196494216942, 7.882686812083605, 7.897312308901716, 7.918264904515344, 7.912918860896103, 7.925936818031505, 7.928285586495535, 7.917079346070601, 7.902742175424367, 7.914178299397849, 7.914178299397849, 7.897617424802687, 7.917961400210688, 7.963479725457565, 7.9760284216863875, 7.973650314416242, 7.995435091984054, 8.034274942310667, 8.015614515874312, 8.019033317325327, 8.05094196907744, 8.052593494590752, 8.037630644945024, 8.070042153202918, 8.042643179014805, 8.052593494590752, 8.017895004053404, 8.017895004053404, 8.013900722059091, 8.01504355552006, 8.011037844907957, 8.020170336313306, 8.012183986111703, 7.994269581234969, 8.033153856887965, 8.029220146953785, 7.984307592460326, 7.996017321508285, 7.973650314416242, 7.986660553782957, 7.9616741304239, 7.948332510847585, 7.935429090413594, 7.932332146710776, 7.936665194526524, 7.896974933919017, 7.896332067186, 7.864977452187026, 7.852961266260159, 7.815324246606019, 7.756441503716808, 7.781278416550309, 7.78487943703745, 7.765278071837109, 7.794181801582767, 7.807623821834953, 7.809729821497154, 7.829862422689745, 7.814626667804146, 7.909746492331057, 7.948942812462237, 7.946499332617857, 7.916071638784672, 7.912914066484236, 7.902742323315672, 7.897617424802687, 7.899542350210661, 7.892466088995117, 7.926109372872142, 8.004133340288716, 7.992518781016821, 8.087722767475165, 8.078117554798283, 8.09671040028508, 8.064078458476306, 8.092490981072448, 8.10613947609323, 8.070042153202918, 8.116513037135434, 8.170743194085661, 8.120118485233226, 8.121659711016042, 8.109782481852433, 8.1030063190578, 8.116513037135434, 8.114963852555663, 8.08132957501206, 8.080794938790682, 8.082397928924614, 8.085063892433901, 8.062990310266201, 8.070582536450406 ]
[ 8.009004831455387, 8.004667211753047, 8.008463658205628, 8.006296020646376, 8.02935540001494, 8.063916447223836, 8.096662221006502, 8.106198634041546, 8.098642752574003, 8.083190090962772, 8.065962838952139, 8.052931106580411, 8.04443812176088, 8.041649208046723, 8.036047926689008, 8.025637591264625, 8.000310683929904, 7.980839093602776, 7.969834602818779, 7.972456820529988, 7.96098081862082, 7.953002057530512, 7.948030730330246, 7.962493396827038, 7.9696470348840664, 7.97245680903563, 7.9566193830590946, 7.9395609949456345, 7.917474688411507, 7.894485163973579, 7.881458313204567, 7.880228303259498, 7.884526747811993, 7.884526747811993, 7.877146643024536, 7.877352386967809, 7.880433426813002, 7.884322487371302, 7.88941673561635, 7.89952804522067, 7.909538138815771, 7.9190544724209735, 7.922403228570489, 7.923778880980204, 7.916090318044955, 7.911352403213497, 7.910380771214729, 7.908688425179427, 7.909957995958288, 7.926733396884512, 7.952799512516564, 7.971067613377908, 7.981752316234089, 8.001435312944198, 8.015233922875222, 8.02300721324015, 8.028656937040065, 8.040975113756906, 8.04707776925524, 8.053509845700326, 8.05020709550065, 8.05515713922691, 8.037816728746922, 8.02959545493753, 8.016565348633181, 8.01561450486547, 8.013328793111475, 8.015424231975677, 8.01447231306953, 8.008933184749353, 8.013328793111475, 8.019033306354059, 8.015804741558378, 8.003363192364477, 7.984700137355925, 7.9854847651748555, 7.974047064309266, 7.965682149451169, 7.948535986107282, 7.938721954869244, 7.934810470869697, 7.922148131986974, 7.910169430395033, 7.886205942892358, 7.871591222616188, 7.844643812113921, 7.809028327833299, 7.78463976369264, 7.774279480196187, 7.777181533361541, 7.781518882866328, 7.7891835838946735, 7.803868827022569, 7.815789042388751, 7.818109772875031, 7.852289450005104, 7.892681241508495, 7.935222930393967, 7.9372826681193205, 7.9252767266175415, 7.910592165202202, 7.904444827423221, 7.899969600445371, 7.896546414420895, 7.906144437936193, 7.9420040237958505, 7.97484008070892, 8.029032456420829, 8.053693008842876, 8.087545722766981, 8.079724849376245, 8.084531270072945, 8.087722757232207, 8.089668111525837, 8.097762476613381, 8.119947104427897, 8.136099795634975, 8.137784994088587, 8.117200780743783, 8.111512580088922, 8.109782481852433, 8.111512590091078, 8.104400068875815, 8.092490991266681, 8.081507702971994, 8.082753803699884, 8.076865659798045, 8.072920880647542 ]
[ 8.00644067831093, 8.00849974627433, 8.007741636518416, 8.00633218702436, 8.020658924646737, 8.041090482137344, 8.062447295102348, 8.07973468925148, 8.095637414043479, 8.09404853707948, 8.080943761123637, 8.069601869914004, 8.056996015743136, 8.046524714007933, 8.041195267429453, 8.032777709320808, 8.01508190064924, 8.003398511027248, 7.989924023910584, 7.976600855730316, 7.964230027623782, 7.961510484766413, 7.956961403791958, 7.959807000082024, 7.959807000082024, 7.963890488955719, 7.961964251178609, 7.954793314499233, 7.9371610519144165, 7.917197965184773, 7.900211913731542, 7.891122590895718, 7.8837911797143745, 7.880228305780476, 7.880720493842814, 7.881335390342088, 7.88035138496128, 7.880597475206325, 7.884281625254445, 7.89379737648049, 7.899970603954556, 7.9075441202089065, 7.916604743444414, 7.920513542488725, 7.917435153923264, 7.917686033087232, 7.915325949227971, 7.909187823966635, 7.909365695073584, 7.921730257604975, 7.934315306714612, 7.946254645309968, 7.965642137911907, 7.988890726814711, 7.999271644363584, 8.00782166993091, 8.023233809552128, 8.034611006799059, 8.035282823054112, 8.046192425194626, 8.050831778839248, 8.051162338633345, 8.04430845576648, 8.040418478837907, 8.029107536861392, 8.0235736110521, 8.01515778028187, 8.015614509269007, 8.014472308660961, 8.010579020354234, 8.01424370925545, 8.017895010643661, 8.010808452308964, 8.007591531633969, 8.003555784958406, 7.994152965535268, 7.98053134154982, 7.973412188901407, 7.961312612892548, 7.953083106239818, 7.942945614030203, 7.930096409290263, 7.91972196375748, 7.905804739477165, 7.890009870715837, 7.8657734027406265, 7.8383486467731895, 7.815045281548826, 7.79872986851164, 7.780845423057943, 7.7765051367988995, 7.786746837242853, 7.79247094804684, 7.801561919486569, 7.81127141808739, 7.8350721825870515, 7.864180829165047, 7.891561860349771, 7.908349592407945, 7.926982887873303, 7.9256098610925845, 7.915314733143673, 7.905804739477165, 7.901079619729689, 7.90376418833714, 7.924860157824037, 7.944049846265965, 7.982893180888043, 8.019488273489966, 8.052813506905188, 8.064513380147952, 8.083891746490865, 8.08761653826525, 8.086021898376757, 8.090056732755718, 8.111754562957485, 8.117235161478357, 8.120324127231509, 8.128005049818816, 8.125349001977046, 8.114240061647047, 8.113205189848872, 8.105200577420327, 8.099443507944716, 8.095341046236735, 8.088996515811225, 8.07854642692834, 8.0764002681054 ]
[ 7.9814510466609265, 7.981312002200454, 7.982340480173899, 7.984089241739648, 7.989124108388288, 7.996327878204719, 8.003670515539433, 8.01158040716287, 8.018597980308481, 8.023755730183293, 8.027374294890437, 8.031138582045164, 8.035125965511256, 8.038493592788939, 8.040120718259478, 8.040671240797584, 8.039281240867977, 8.03749500948331, 8.035442160448307, 8.03401848469269, 8.0306357275717, 8.028091129814854, 8.025406992016443, 8.024341972478123, 8.01934790405676, 8.011688325611983, 8.003044808394916, 7.993914072109452, 7.9842001662785815, 7.9746989727939654, 7.966377773630077, 7.958385212365343, 7.9506437536913905, 7.942581748050673, 7.93427933189098, 7.92810963271078, 7.924466000589829, 7.919715257097638, 7.915951787705979, 7.913335698357733, 7.911846228629203, 7.910742590802531, 7.909398684290796, 7.905836073477137, 7.9024112064467165, 7.899883591517336, 7.898679549161639, 7.897667245858417, 7.898739726143291, 7.903563104726785, 7.9085219167539655, 7.912644935025782, 7.918478842266682, 7.926520408078156, 7.933855127598972, 7.940799736510399, 7.949148810224954, 7.957775789301047, 7.964840857862618, 7.972632531420444, 7.979135609190155, 7.985516791537965, 7.989933642400533, 7.9948525080973845, 8.000199500843344, 8.005056685486206, 8.00968945407101, 8.015500344925597, 8.019971440605344, 8.02144791545619, 8.024252887498395, 8.026965365642498, 8.02642910423698, 8.024535778315595, 8.022497156940108, 8.020908684634852, 8.0164988177801, 8.01135315725225, 8.006353720887715, 7.99947468287502, 7.994211283520275, 7.9865430286140064, 7.980620010926938, 7.973233555823238, 7.965462114786329, 7.955904493446806, 7.943957866965634, 7.932425206910402, 7.92135400460979, 7.910285701505926, 7.898195274871779, 7.886801255400897, 7.87793230670792, 7.869281365121557, 7.861087996536386, 7.856882381628168, 7.856179722356282, 7.856079302420372, 7.8550410375442485, 7.854001693553669, 7.852188637979521, 7.852222244197532, 7.852390252516684, 7.853800405618857, 7.8575845475166615, 7.867495828343402, 7.879339629267756, 7.89546351680665, 7.910602738008346, 7.9274505356105385, 7.9409180236573444, 7.955237786209515, 7.970042618123498, 7.981771999642564, 7.996570154354592, 8.010148685207056, 8.018891098184929, 8.027755122924782, 8.037267646353623, 8.046469184360701, 8.056737827255565, 8.067037645688433, 8.075433003393238, 8.084025017472113, 8.091221680389916, 8.0950774878261, 8.098366921197808, 8.097525855418505 ]
[ 7.993337190944228, 7.993996458955105, 7.993703504732547, 7.992915763120061, 7.993941535520522, 7.997012555659635, 7.999109317948261, 8.001492459151713, 8.004558526766505, 8.007001016978851, 8.008752315211416, 8.01035648355861, 8.011868172657131, 8.014041715904765, 8.016103109761396, 8.017015934247711, 8.01685490720372, 8.017945800474473, 8.018606910379045, 8.018999795151103, 8.018035164631685, 8.017176934267, 8.01723059518039, 8.017767047100106, 8.016729646506848, 8.015780734454657, 8.014095543111193, 8.0110226260342, 8.007308165149691, 8.003253420389871, 7.999000028306568, 7.995569617947474, 7.991466897572693, 7.987384133723536, 7.9808576489061736, 7.97299913590984, 7.965455188258365, 7.958043684754803, 7.951360427572428, 7.946400109784829, 7.941781608350467, 7.937393559080627, 7.933647544669804, 7.929418878837828, 7.924838807551259, 7.921736655710217, 7.920143686564913, 7.917449710238746, 7.915619686494106, 7.915423145155005, 7.916598302696405, 7.917510307459919, 7.918960218940828, 7.920747190044975, 7.922412094807436, 7.924415233912043, 7.928459755668011, 7.933211672554643, 7.938063606429163, 7.9449834002298445, 7.950516206303731, 7.9559447025163506, 7.960457482900905, 7.965025373034566, 7.9696769058827055, 7.974010435388377, 7.978001012111176, 7.982457196112884, 7.98617673101057, 7.988633139288785, 7.9925735517059415, 7.99596085404809, 7.997754260504619, 8.000276777500838, 8.002496111001392, 8.004787459937315, 8.006267304846322, 8.007821664383426, 8.008358412380892, 8.007380547745958, 8.006132863442701, 8.003748338239522, 8.000624480986838, 7.99524094012022, 7.990121059394315, 7.983777425374949, 7.9746418792501474, 7.966042073695776, 7.958012804180171, 7.948169686692671, 7.940077109210772, 7.931939194600989, 7.925089283818625, 7.918800152463663, 7.9121547710562075, 7.9084554866125405, 7.906229329171818, 7.9035726641659085, 7.9001618010413015, 7.897296224764379, 7.8926166981249155, 7.887893554573941, 7.884905828855073, 7.881234745866179, 7.879535843314196, 7.880189609278548, 7.881321790771536, 7.886638931790657, 7.891992540629741, 7.898173879383508, 7.902870126501912, 7.91000028152809, 7.917646689082957, 7.924818475486129, 7.934129549461117, 7.946682788765272, 7.958697804430532, 7.969953004683229, 7.980531340409628, 7.991271908245985, 8.001628264875423, 8.011458241488072, 8.019924082567885, 8.027755123468582, 8.03599147672591, 8.041605605127073, 8.045269358158235, 8.04925092942573 ]
[ 8.027152945004827, 8.027914182031108, 8.028887013577464, 8.02948792701184, 8.031385502385382, 8.032724874626538, 8.033824989859971, 8.033429088150513, 8.032390200520442, 8.031120940996272, 8.029090304180762, 8.027799148526599, 8.0267455337646, 8.025442474884711, 8.023631330420159, 8.021042095926925, 8.018446139891013, 8.015977753752056, 8.014588845696888, 8.013206985419274, 8.010941632315063, 8.009635826070614, 8.008319289024614, 8.008156855918815, 8.007308166259758, 8.005744330700661, 8.003733970553553, 8.002264396143751, 8.00048349987127, 7.998207336678474, 7.996172618085916, 7.99478334780491, 7.992585826453937, 7.990153773282395, 7.9874209905718345, 7.985077924593947, 7.9824238214783, 7.980004027893846, 7.978313190182934, 7.977159551898149, 7.9758274914891105, 7.974540322308277, 7.973522472096043, 7.9726251584831385, 7.9715117441353245, 7.970510633620875, 7.969667974069274, 7.968959657487396, 7.968438508974267, 7.968551886443802, 7.968602362242574, 7.9685847868432145, 7.969302055005228, 7.970433263977107, 7.970682433808381, 7.971141078287317, 7.972194055433431, 7.972873776507099, 7.973285117201153, 7.974542774684269, 7.975051923654466, 7.975953414133411, 7.976082383396042, 7.976267241349901, 7.975282903439868, 7.973504913489933, 7.971747774767758, 7.970324941025816, 7.9689200935122955, 7.967739561566977, 7.96750002305894, 7.967105911303248, 7.966214523522591, 7.965475302142525, 7.964421102028896, 7.964123989663488, 7.964132369008759, 7.963656226359192, 7.963063723317579, 7.962458494715942, 7.962367303239787, 7.961558659669168, 7.960625749881574, 7.9586875696016355, 7.956839530652937, 7.954536748705293, 7.951817392338168, 7.94976159647986, 7.948087950791154, 7.946577812513398, 7.945310279538915, 7.944013979880434, 7.942929738898868, 7.942179835349447, 7.941329380959891, 7.9417700462536756, 7.9427589292968985, 7.94379257471403, 7.9440938020907055, 7.944007123742351, 7.943843526898687, 7.943386312159682, 7.94292104680401, 7.942526092408618, 7.94290469120685, 7.944427858673131, 7.945744702464213, 7.949064832808288, 7.951867149384688, 7.954267235414537, 7.955833802291342, 7.957972495088512, 7.95999600247752, 7.960649495187769, 7.962517134396209, 7.96540209871766, 7.966701618193991, 7.967999451110932, 7.9693354565149415, 7.969953004683229, 7.971326180401849, 7.972488919735261, 7.973630467048526, 7.974760802775184, 7.975988841462914, 7.977245029998133, 7.978163915860748, 7.9790622240014955 ]
[ 42.963735344322586, 37.15990046293547, 35.47574590284298, 31.60381766146358, 52.24761994894268, 80.61713123442661, 92.01018595843328, 90.08638871886536, 80.12678488741012, 57.16157077781513, 33.141867157689944, 17.330125932343506, -0.6483398951335033, -11.771087914426147, -20.479417040023776, -37.55674859822473, -63.052985443102145, -70.5362174354695, -74.069178686638, -73.52590759297945, -79.22015634600726, -76.71313622193604, -68.39918136380285, -47.79396343673632, -37.90366905366868, -31.422586012723357, -34.20087400998587, -40.48207696464847, -48.74501500389883, -59.99060958640935, -59.293709500913565, -49.76661855220064, -43.814743525731615, -37.20024687122722, -32.301773073639254, -22.223022147672623, -11.036752221922939, -3.664055700457425, 7.79466737264022, 23.480794670569708, 31.8015157902789, 41.43609856114543, 47.55588623634816, 46.266155839589516, 39.2558870348433, 37.893722693409174, 36.08615113732206, 28.27673664248269, 29.84427619569354, 46.40345262023078, 59.694312302273055, 64.58928368989739, 72.86199341012538, 89.49018147677134, 88.00078923174841, 83.63592769144334, 88.75674553924814, 87.440738488343, 75.34243759478743, 75.91870508009916, 60.19225403993323, 49.9344947955, 25.88161626138563, 8.06032834917778, -6.483350184897802, -16.210266245002146, -24.356521300046495, -25.956067377411046, -29.926774717410268, -38.85725847607057, -28.501889540043422, -23.08021611387514, -36.64395063733299, -39.69559340345833, -48.70187318316583, -47.62224816656307, -54.28640185817595, -60.91945357370722, -66.82586851099862, -68.28556133755411, -64.07896247909449, -71.8361976898904, -72.84554130298268, -79.77394352855795, -83.24976894209063, -92.35123725758308, -110.2469063469236, -106.87748396596373, -96.50947896725637, -89.13713440415714, -69.04659636034768, -46.51260526002025, -27.05170908734027, -4.74029395850539, 6.949183526884013, 47.74876558745558, 86.89967939775815, 107.9876980152211, 106.47636049764543, 100.34242666160085, 88.9775651081499, 76.49171239420824, 66.20984448001876, 54.6093033748957, 56.78327079293229, 84.33241888894436, 93.06224815041692, 131.4583069260472, 144.44579648829614, 152.18860231242454, 134.71531613825877, 127.19257894719945, 120.05533907078615, 92.52535466927776, 87.85697332683358, 101.97395913833054, 80.79073511400208, 61.34908445170879, 38.14317613777138, 15.913292122136511, 4.027005878059072, -7.159135488721802, -30.759349041984024, -46.936412260236864, -56.62343967585218, -61.16460061634524, -72.24983863283464, -74.55887809180157 ]
000002.SZ
[ 8.074357158241412, 8.051492801938808, 8.053693008842876, 8.055340000921943, 8.100387855295196, 8.113929717930962, 8.108222827069213, 8.085063892433901, 8.086128297110125, 8.096183956912022, 8.075433014281336, 8.085063892433901 ]
[ "2022-12-28", "2022-12-29", "2022-12-30", "2023-01-03", "2023-01-04", "2023-01-05", "2023-01-06", "2023-01-09", "2023-01-10", "2023-01-11", "2023-01-12", "2023-01-13" ]
[ "2022-10-10", "2022-10-11", "2022-10-12", "2022-10-13", "2022-10-14", "2022-10-17", "2022-10-18", "2022-10-19", "2022-10-20", "2022-10-21", "2022-10-24", "2022-10-25", "2022-10-26", "2022-10-27", "2022-10-28", "2022-10-31", "2022-11-01", "2022-11-02", "2022-11-03", "2022-11-04", "2022-11-07", "2022-11-08", "2022-11-09", "2022-11-10", "2022-11-11", "2022-11-14", "2022-11-15", "2022-11-16", "2022-11-17", "2022-11-18", "2022-11-21", "2022-11-22", "2022-11-23", "2022-11-24", "2022-11-25", "2022-11-28", "2022-11-29", "2022-11-30", "2022-12-01", "2022-12-02", "2022-12-05", "2022-12-06", "2022-12-07", "2022-12-08", "2022-12-09", "2022-12-12", "2022-12-13", "2022-12-14", "2022-12-15", "2022-12-16", "2022-12-19", "2022-12-20", "2022-12-21", "2022-12-22", "2022-12-23", "2022-12-26", "2022-12-27", "2022-12-28", "2022-12-29", "2022-12-30", "2023-01-03", "2023-01-04", "2023-01-05", "2023-01-06", "2023-01-09", "2023-01-10", "2023-01-11", "2023-01-12", "2023-01-13", "2023-01-16", "2023-01-17", "2023-01-18", "2023-01-19", "2023-01-20", "2023-01-30", "2023-01-31", "2023-02-01", "2023-02-02", "2023-02-03", "2023-02-06", "2023-02-07", "2023-02-08", "2023-02-09", "2023-02-10", "2023-02-13", "2023-02-14", "2023-02-15", "2023-02-16", "2023-02-17", "2023-02-20", "2023-02-21", "2023-02-22", "2023-02-23", "2023-02-24", "2023-02-27", "2023-02-28", "2023-03-01", "2023-03-02", "2023-03-03", "2023-03-06", "2023-03-07", "2023-03-08", "2023-03-09", "2023-03-10", "2023-03-13", "2023-03-14", "2023-03-15", "2023-03-16", "2023-03-17", "2023-03-20", "2023-03-21", "2023-03-22", "2023-03-23", "2023-03-24", "2023-03-27", "2023-03-28", "2023-03-29", "2023-03-30", "2023-03-31", "2023-04-03", "2023-04-04", "2023-04-06", "2023-04-07", "2023-04-10", "2023-04-11", "2023-04-12", "2023-04-13", "2023-04-14" ]
[ 8.029220146953785, 7.984307592460326, 7.996017321508285, 7.973650314416242, 7.986660553782957, 7.9616741304239, 7.948332510847585, 7.935429090413594, 7.932332146710776, 7.936665194526524, 7.896974933919017, 7.896332067186, 7.864977452187026, 7.852961266260159, 7.815324246606019, 7.756441503716808, 7.781278416550309, 7.78487943703745, 7.765278071837109, 7.794181801582767, 7.807623821834953, 7.809729821497154, 7.829862422689745, 7.814626667804146, 7.909746492331057, 7.948942812462237, 7.946499332617857, 7.916071638784672, 7.912914066484236, 7.902742323315672, 7.897617424802687, 7.899542350210661, 7.892466088995117, 7.926109372872142, 8.004133340288716, 7.992518781016821, 8.087722767475165, 8.078117554798283, 8.09671040028508, 8.064078458476306, 8.092490981072448, 8.10613947609323, 8.070042153202918, 8.116513037135434, 8.170743194085661, 8.120118485233226, 8.121659711016042, 8.109782481852433, 8.1030063190578, 8.116513037135434, 8.114963852555663, 8.08132957501206, 8.080794938790682, 8.082397928924614, 8.085063892433901, 8.062990310266201, 8.070582536450406, 8.074357158241412, 8.051492801938808, 8.053693008842876, 8.055340000921943, 8.100387855295196, 8.113929717930962, 8.108222827069213, 8.085063892433901, 8.086128297110125, 8.096183956912022, 8.075433014281336, 8.085063892433901, 8.080794938790682, 8.082931709044438, 8.068960478565137, 8.072741216410625, 8.074357158241412, 8.04763071284923, 8.058625869601519, 8.053143418738276, 8.052593494590752, 8.040975124490066, 8.00182118181573, 8.017895004053404, 8.014472302048107, 8.024139703520705, 8.024139703520705, 8.023573624157983, 8.02640088728915, 8.005287384462388, 8.004710528852788, 7.990764910120339, 8.017895004053404, 8.021873428030965, 8.010464264715981, 8.012756547914288, 7.998342922806375, 7.996017321508285, 7.993686332937924, 7.998342922806375, 7.969474926433277, 7.974245363031731, 7.9525968912950695, 7.932952324734981, 7.930469373492109, 7.932332146710776, 7.914178299397849, 7.9148097987378785, 7.909111786390281, 7.916071638784672, 7.909111786390281, 7.918590515788229, 7.907205211064355, 7.908476677342006, 7.918590515788229, 7.916071638784672, 7.912914066484236, 7.8911740886958555, 7.883386910230013, 7.8859893674655295, 7.899542350210661, 7.876194985045439, 7.88728807946234, 7.870271937796798, 7.862984722712484, 7.913546401014395, 7.905932126101886, 7.92735700768451, 7.927980277904941, 7.915440936044444, 7.912914066484236 ]
[ 8.019033306354059, 8.015804741558378, 8.003363192364477, 7.984700137355925, 7.9854847651748555, 7.974047064309266, 7.965682149451169, 7.948535986107282, 7.938721954869244, 7.934810470869697, 7.922148131986974, 7.910169430395033, 7.886205942892358, 7.871591222616188, 7.844643812113921, 7.809028327833299, 7.78463976369264, 7.774279480196187, 7.777181533361541, 7.781518882866328, 7.7891835838946735, 7.803868827022569, 7.815789042388751, 7.818109772875031, 7.852289450005104, 7.892681241508495, 7.935222930393967, 7.9372826681193205, 7.9252767266175415, 7.910592165202202, 7.904444827423221, 7.899969600445371, 7.896546414420895, 7.906144437936193, 7.9420040237958505, 7.97484008070892, 8.029032456420829, 8.053693008842876, 8.087545722766981, 8.079724849376245, 8.084531270072945, 8.087722757232207, 8.089668111525837, 8.097762476613381, 8.119947104427897, 8.136099795634975, 8.137784994088587, 8.117200780743783, 8.111512580088922, 8.109782481852433, 8.111512590091078, 8.104400068875815, 8.092490991266681, 8.081507702971994, 8.082753803699884, 8.076865659798045, 8.072920880647542, 8.069321166795575, 8.065527472848391, 8.059900814802768, 8.053509845700326, 8.070042153202918, 8.090198015845887, 8.107528868935526, 8.102483180581967, 8.093195460215046, 8.08913794671526, 8.085950980120298, 8.085596241524051, 8.080438376415005, 8.082931698752288, 8.0775812291344, 8.074895225757047, 8.072022174066204, 8.06498433979082, 8.060264774468884, 8.053143408134929, 8.054791304905176, 8.048919733893158, 8.032031513222009, 8.020359697416296, 8.011420026899302, 8.018843682920371, 8.020927609476534, 8.02395104600265, 8.024705484437296, 8.01846432814775, 8.01218397506503, 8.000276778618737, 8.004518158547004, 8.010273020321126, 8.016755404543865, 8.015043566535189, 8.007207881154605, 8.002399717244147, 7.996017332734996, 7.996017332734996, 7.987247913075094, 7.980767771192996, 7.965482110468131, 7.9534071065344465, 7.938721954869244, 7.931918504853092, 7.925693124362669, 7.92047553971323, 7.912703211623534, 7.913335655067585, 7.911437123514983, 7.914599343264917, 7.911648245477389, 7.911437123514983, 7.911437123514983, 7.914388843491125, 7.915861436569624, 7.90678102946753, 7.895903247241591, 7.8868553628422235, 7.889664660944504, 7.88728807946234, 7.887720608919768, 7.877943226097415, 7.873566841357388, 7.882517892090524, 7.894400933885311, 7.915651202326518, 7.92047553971323, 7.923609363387931, 7.918800157314845 ]
[ 8.017895010643661, 8.010808452308964, 8.007591531633969, 8.003555784958406, 7.994152965535268, 7.98053134154982, 7.973412188901407, 7.961312612892548, 7.953083106239818, 7.942945614030203, 7.930096409290263, 7.91972196375748, 7.905804739477165, 7.890009870715837, 7.8657734027406265, 7.8383486467731895, 7.815045281548826, 7.79872986851164, 7.780845423057943, 7.7765051367988995, 7.786746837242853, 7.79247094804684, 7.801561919486569, 7.81127141808739, 7.8350721825870515, 7.864180829165047, 7.891561860349771, 7.908349592407945, 7.926982887873303, 7.9256098610925845, 7.915314733143673, 7.905804739477165, 7.901079619729689, 7.90376418833714, 7.924860157824037, 7.944049846265965, 7.982893180888043, 8.019488273489966, 8.052813506905188, 8.064513380147952, 8.083891746490865, 8.08761653826525, 8.086021898376757, 8.090056732755718, 8.111754562957485, 8.117235161478357, 8.120324127231509, 8.128005049818816, 8.125349001977046, 8.114240061647047, 8.113205189848872, 8.105200577420327, 8.099443507944716, 8.095341046236735, 8.088996515811225, 8.07854642692834, 8.0764002681054, 8.075110363426429, 8.068960484827308, 8.062663644228717, 8.06113775862152, 8.067227386903635, 8.075325471414724, 8.08666006566204, 8.092808061161353, 8.098813455344251, 8.097972765203576, 8.090268649906333, 8.0855962394711, 8.08474435922503, 8.08410497400356, 8.07865361777819, 8.078117567208464, 8.075970493016484, 8.069393295092233, 8.064513380147952, 8.061355886684963, 8.057312823812852, 8.050611342796094, 8.041642673790165, 8.033490304769495, 8.02572305577892, 8.019943022763616, 8.016527328716592, 8.020851907960818, 8.02255384684145, 8.020738344941064, 8.016869429550518, 8.010234767052834, 8.009086394954076, 8.008166748153894, 8.00920128886714, 8.010808452308964, 8.012298511446897, 8.00793670258053, 8.00228403470031, 7.9998516517699025, 7.991232914390949, 7.98642549303174, 7.977808313560632, 7.96576213301254, 7.952110453907092, 7.944662766400007, 7.93258026407686, 7.924985132943085, 7.92022441001273, 7.9173318740226435, 7.912661035315696, 7.913546379069085, 7.912028162491701, 7.9119015427802, 7.9124079327827435, 7.913799193658754, 7.912661035315696, 7.909492665639713, 7.9045298765899155, 7.89800269156604, 7.894658639694415, 7.88728807946234, 7.886509062195689, 7.883907936246679, 7.879339629267756, 7.882213570448452, 7.888196156585897, 7.896332052301764, 7.907841135246043, 7.918087262275055, 7.917961400210688 ]
[ 8.026965365642498, 8.02642910423698, 8.024535778315595, 8.022497156940108, 8.020908684634852, 8.0164988177801, 8.01135315725225, 8.006353720887715, 7.99947468287502, 7.994211283520275, 7.9865430286140064, 7.980620010926938, 7.973233555823238, 7.965462114786329, 7.955904493446806, 7.943957866965634, 7.932425206910402, 7.92135400460979, 7.910285701505926, 7.898195274871779, 7.886801255400897, 7.87793230670792, 7.869281365121557, 7.861087996536386, 7.856882381628168, 7.856179722356282, 7.856079302420372, 7.8550410375442485, 7.854001693553669, 7.852188637979521, 7.852222244197532, 7.852390252516684, 7.853800405618857, 7.8575845475166615, 7.867495828343402, 7.879339629267756, 7.89546351680665, 7.910602738008346, 7.9274505356105385, 7.9409180236573444, 7.955237786209515, 7.970042618123498, 7.981771999642564, 7.996570154354592, 8.010148685207056, 8.018891098184929, 8.027755122924782, 8.037267646353623, 8.046469184360701, 8.056737827255565, 8.067037645688433, 8.075433003393238, 8.084025017472113, 8.091221680389916, 8.0950774878261, 8.098366921197808, 8.097525855418505, 8.097341778896492, 8.09513020445552, 8.094629288051328, 8.092808058104051, 8.092517411821476, 8.094708398163675, 8.09428641234981, 8.089844779885823, 8.088120985071253, 8.086819542331845, 8.085090520214612, 8.084184916433026, 8.082371243250794, 8.080741468727451, 8.080126272269544, 8.07972485453885, 8.079323275607246, 8.077473929475557, 8.077259290954228, 8.076400277429034, 8.075325469859113, 8.074814531490063, 8.072336816371322, 8.070528522206025, 8.066278322175028, 8.06176474624035, 8.057531790875139, 8.054461950137194, 8.051465261128005, 8.046911832407162, 8.043392896748967, 8.038690933311912, 8.035506662085691, 8.032396413911895, 8.029445356789559, 8.026400870953049, 8.02255384192173, 8.01997143731705, 8.01669839211314, 8.013929295586195, 8.00977557379463, 8.006440128350988, 8.004046713216548, 7.999909635018833, 7.995813589838908, 7.991291401219356, 7.985896443359733, 7.980531338129244, 7.974721159157648, 7.970311403359538, 7.965582129753456, 7.962005383491389, 7.956449646301674, 7.950710618988272, 7.946040494790896, 7.941102515986611, 7.93675783094106, 7.931463292120874, 7.925890860395849, 7.920161620760148, 7.916607432648021, 7.91164824975264, 7.908349592407946, 7.9052312508219345, 7.901879345507861, 7.9009195926124045, 7.900503412224238, 7.901143616741105, 7.902103156605769, 7.902071187451246, 7.902262990748832 ]
[ 7.99596085404809, 7.997754260504619, 8.000276777500838, 8.002496111001392, 8.004787459937315, 8.006267304846322, 8.007821664383426, 8.008358412380892, 8.007380547745958, 8.006132863442701, 8.003748338239522, 8.000624480986838, 7.99524094012022, 7.990121059394315, 7.983777425374949, 7.9746418792501474, 7.966042073695776, 7.958012804180171, 7.948169686692671, 7.940077109210772, 7.931939194600989, 7.925089283818625, 7.918800152463663, 7.9121547710562075, 7.9084554866125405, 7.906229329171818, 7.9035726641659085, 7.9001618010413015, 7.897296224764379, 7.8926166981249155, 7.887893554573941, 7.884905828855073, 7.881234745866179, 7.879535843314196, 7.880189609278548, 7.881321790771536, 7.886638931790657, 7.891992540629741, 7.898173879383508, 7.902870126501912, 7.91000028152809, 7.917646689082957, 7.924818475486129, 7.934129549461117, 7.946682788765272, 7.958697804430532, 7.969953004683229, 7.980531340409628, 7.991271908245985, 8.001628264875423, 8.011458241488072, 8.019924082567885, 8.027755123468582, 8.03599147672591, 8.041605605127073, 8.045269358158235, 8.04925092942573, 8.05424231506999, 8.058534755526072, 8.063171759995736, 8.067985986728388, 8.074231563678477, 8.081097929254069, 8.08678410390271, 8.089367718287773, 8.092332409435114, 8.092614303302112, 8.092526220896527, 8.092138562443104, 8.09268476486395, 8.092367651788928, 8.091133475738292, 8.091221681920993, 8.089809451572725, 8.085613974770892, 8.08355405867928, 8.08125829638596, 8.079350051520848, 8.077295066981794, 8.073531553819603, 8.070312386539845, 8.068130416212018, 8.066269278294714, 8.064350309046265, 8.062318710068269, 8.061119582816705, 8.05899031564482, 8.056710436860175, 8.054754722580036, 8.053583119222717, 8.052483493621605, 8.049471663395511, 8.04604479410684, 8.042346838556846, 8.039378596112993, 8.036289704093674, 8.03298558183333, 8.029482884931609, 8.025779559834936, 8.021533028517457, 8.016584353650154, 8.012031227694752, 8.007380545525985, 8.00209120704011, 7.997742659835762, 7.9928108030143745, 7.988265207480349, 7.983502407584225, 7.979427237250469, 7.976345083802777, 7.972737190697629, 7.969554627971441, 7.965942102140859, 7.962216136238121, 7.9578112413052855, 7.9530425920820305, 7.949085164947526, 7.945561058182145, 7.9417787128015105, 7.937364963973081, 7.932249440402226, 7.927294676127039, 7.923859642156031, 7.920684770737428, 7.918296985051875, 7.916008582759449, 7.91312488665212, 7.911183712199998 ]
[ 7.967105911303248, 7.966214523522591, 7.965475302142525, 7.964421102028896, 7.964123989663488, 7.964132369008759, 7.963656226359192, 7.963063723317579, 7.962458494715942, 7.962367303239787, 7.961558659669168, 7.960625749881574, 7.9586875696016355, 7.956839530652937, 7.954536748705293, 7.951817392338168, 7.94976159647986, 7.948087950791154, 7.946577812513398, 7.945310279538915, 7.944013979880434, 7.942929738898868, 7.942179835349447, 7.941329380959891, 7.9417700462536756, 7.9427589292968985, 7.94379257471403, 7.9440938020907055, 7.944007123742351, 7.943843526898687, 7.943386312159682, 7.94292104680401, 7.942526092408618, 7.94290469120685, 7.944427858673131, 7.945744702464213, 7.949064832808288, 7.951867149384688, 7.954267235414537, 7.955833802291342, 7.957972495088512, 7.95999600247752, 7.960649495187769, 7.962517134396209, 7.96540209871766, 7.966701618193991, 7.967999451110932, 7.9693354565149415, 7.969953004683229, 7.971326180401849, 7.972488919735261, 7.973630467048526, 7.974760802775184, 7.975988841462914, 7.977245029998133, 7.978163915860748, 7.9790622240014955, 7.980166727742757, 7.981161708954956, 7.981525959085526, 7.981988464244068, 7.9840425497332586, 7.986151210579705, 7.988519372573217, 7.990238156361736, 7.99238249018187, 7.9949205009299105, 7.997277700253306, 7.999851654565839, 8.002274400392293, 8.005335450756359, 8.008147581928876, 8.011477346023941, 8.014995975092535, 8.01855917813803, 8.023073302670108, 8.027153460293253, 8.031160841840736, 8.035208200527286, 8.038226030548113, 8.041318227837614, 8.044317702593267, 8.047197606938143, 8.05027141743897, 8.052015785728543, 8.053225873861459, 8.054132479443902, 8.055477137418036, 8.056646525133125, 8.058388932319184, 8.060264780785747, 8.061928243162361, 8.06372494410323, 8.0648122847424, 8.064685488724011, 8.064703603500142, 8.063244324791635, 8.061501278439403, 8.059509399827448, 8.057741584446322, 8.055193719531902, 8.052364293589935, 8.050179523511117, 8.046911832407162, 8.042643177943276, 8.039211370199101, 8.035842326985959, 8.032574136611135, 8.02955793861935, 8.026118505702064, 8.02271443164919, 8.020056678873361, 8.017363355672959, 8.01458657995394, 8.011429581236154, 8.008540456882313, 8.005546873750895, 8.002679226296406, 7.999861317276158, 7.9971614247483, 7.9941724080533545, 7.990247912411992, 7.986817209864771, 7.983364872026065, 7.980669266774896, 7.977956497839559, 7.974849983558616, 7.972081616240384 ]
[ -23.08021611387514, -36.64395063733299, -39.69559340345833, -48.70187318316583, -47.62224816656307, -54.28640185817595, -60.91945357370722, -66.82586851099862, -68.28556133755411, -64.07896247909449, -71.8361976898904, -72.84554130298268, -79.77394352855795, -83.24976894209063, -92.35123725758308, -110.2469063469236, -106.87748396596373, -96.50947896725637, -89.13713440415714, -69.04659636034768, -46.51260526002025, -27.05170908734027, -4.74029395850539, 6.949183526884013, 47.74876558745558, 86.89967939775815, 107.9876980152211, 106.47636049764543, 100.34242666160085, 88.9775651081499, 76.49171239420824, 66.20984448001876, 54.6093033748957, 56.78327079293229, 84.33241888894436, 93.06224815041692, 131.4583069260472, 144.44579648829614, 152.18860231242454, 134.71531613825877, 127.19257894719945, 120.05533907078615, 92.52535466927776, 87.85697332683358, 101.97395913833054, 80.79073511400208, 61.34908445170879, 38.14317613777138, 15.913292122136511, 4.027005878059072, -7.159135488721802, -30.759349041984024, -46.936412260236864, -56.62343967585218, -61.16460061634524, -72.24983863283464, -74.55887809180157, -72.62026902890656, -78.76404400226392, -79.32525929830933, -76.39779556901732, -53.39571973313892, -31.689257561494486, -20.022126056629148, -22.492700835341807, -23.49687084422787, -19.725806453681017, -25.90831565785639, -25.37310477358851, -26.332761857964442, -25.472032427418355, -30.074919299714978, -30.513172020259262, -29.130936133796318, -38.08408696488993, -37.738821821619695, -38.11508347840245, -36.851748026194684, -38.95464245980352, -53.556441518294484, -53.708149527165446, -52.17230774144589, -44.46691486698952, -36.94707315343, -30.074103361250856, -22.574826059641488, -24.289201149563795, -23.692248557328696, -26.697334822007576, -16.080261694643866, -6.268350931777192, -3.416953552046138, 0.22407444524708353, -2.2282940213985825, -3.7339932204162096, -4.558883933064038, -2.25642079026953, -10.682641228662277, -12.794036079627006, -20.513274225873857, -30.41364776725095, -34.91646460080301, -34.17647677014028, -37.16997716893789, -35.644404694255826, -33.49092913585025, -26.56877542515602, -21.81287007466983, -12.879145127702657, -9.045069957647257, -4.176052673870089, 4.184084692917395, 9.87293585730822, 13.346163048371835, 8.821259684203852, 4.353228832862669, 3.674478031153029, 9.147919603361686, 5.596367049218827, 8.252495308635531, 5.1563126357524425, 1.9140148231746252, 18.377724466892772, 26.435258849547324, 38.88819301239033, 46.075381444849015, 44.848054113781146, 41.83812584717208 ]
000002.SZ
[ 7.920475527605578, 7.918590515788229, 7.891820278814141, 7.888585069493718, 7.88012425708075, 7.853632618536504, 7.852289462967127, 7.846898609707961, 7.8549740112404365, 7.869611667599211, 7.856982713214536, 7.895688749674945 ]
[ "2023-04-17", "2023-04-18", "2023-04-19", "2023-04-20", "2023-04-21", "2023-04-24", "2023-04-25", "2023-04-26", "2023-04-27", "2023-04-28", "2023-05-04", "2023-05-05" ]
[ "2023-01-30", "2023-01-31", "2023-02-01", "2023-02-02", "2023-02-03", "2023-02-06", "2023-02-07", "2023-02-08", "2023-02-09", "2023-02-10", "2023-02-13", "2023-02-14", "2023-02-15", "2023-02-16", "2023-02-17", "2023-02-20", "2023-02-21", "2023-02-22", "2023-02-23", "2023-02-24", "2023-02-27", "2023-02-28", "2023-03-01", "2023-03-02", "2023-03-03", "2023-03-06", "2023-03-07", "2023-03-08", "2023-03-09", "2023-03-10", "2023-03-13", "2023-03-14", "2023-03-15", "2023-03-16", "2023-03-17", "2023-03-20", "2023-03-21", "2023-03-22", "2023-03-23", "2023-03-24", "2023-03-27", "2023-03-28", "2023-03-29", "2023-03-30", "2023-03-31", "2023-04-03", "2023-04-04", "2023-04-06", "2023-04-07", "2023-04-10", "2023-04-11", "2023-04-12", "2023-04-13", "2023-04-14", "2023-04-17", "2023-04-18", "2023-04-19", "2023-04-20", "2023-04-21", "2023-04-24", "2023-04-25", "2023-04-26", "2023-04-27", "2023-04-28", "2023-05-04", "2023-05-05", "2023-05-08", "2023-05-09", "2023-05-10", "2023-05-11", "2023-05-12", "2023-05-15", "2023-05-16", "2023-05-17", "2023-05-18", "2023-05-19", "2023-05-22", "2023-05-23", "2023-05-24", "2023-05-25", "2023-05-26", "2023-05-29", "2023-05-30", "2023-05-31", "2023-06-01", "2023-06-02", "2023-06-05", "2023-06-06", "2023-06-07", "2023-06-08", "2023-06-09", "2023-06-12", "2023-06-13", "2023-06-14", "2023-06-15", "2023-06-16", "2023-06-19", "2023-06-20", "2023-06-21", "2023-06-26", "2023-06-27", "2023-06-28", "2023-06-29", "2023-06-30", "2023-07-03", "2023-07-04", "2023-07-05", "2023-07-06", "2023-07-07", "2023-07-10", "2023-07-11", "2023-07-12", "2023-07-13", "2023-07-14", "2023-07-17", "2023-07-18", "2023-07-19", "2023-07-20", "2023-07-21", "2023-07-24", "2023-07-25", "2023-07-26", "2023-07-27", "2023-07-28", "2023-07-31", "2023-08-01", "2023-08-02", "2023-08-03" ]
[ 8.04763071284923, 8.058625869601519, 8.053143418738276, 8.052593494590752, 8.040975124490066, 8.00182118181573, 8.017895004053404, 8.014472302048107, 8.024139703520705, 8.024139703520705, 8.023573624157983, 8.02640088728915, 8.005287384462388, 8.004710528852788, 7.990764910120339, 8.017895004053404, 8.021873428030965, 8.010464264715981, 8.012756547914288, 7.998342922806375, 7.996017321508285, 7.993686332937924, 7.998342922806375, 7.969474926433277, 7.974245363031731, 7.9525968912950695, 7.932952324734981, 7.930469373492109, 7.932332146710776, 7.914178299397849, 7.9148097987378785, 7.909111786390281, 7.916071638784672, 7.909111786390281, 7.918590515788229, 7.907205211064355, 7.908476677342006, 7.918590515788229, 7.916071638784672, 7.912914066484236, 7.8911740886958555, 7.883386910230013, 7.8859893674655295, 7.899542350210661, 7.876194985045439, 7.88728807946234, 7.870271937796798, 7.862984722712484, 7.913546401014395, 7.905932126101886, 7.92735700768451, 7.927980277904941, 7.915440936044444, 7.912914066484236, 7.920475527605578, 7.918590515788229, 7.891820278814141, 7.888585069493718, 7.88012425708075, 7.853632618536504, 7.852289462967127, 7.846898609707961, 7.8549740112404365, 7.869611667599211, 7.856982713214536, 7.895688749674945, 7.898259466017914, 7.8911740886958555, 7.88012425708075, 7.88012425708075, 7.864313637342979, 7.864313637342979, 7.854303559209164, 7.8455463335067614, 7.834661862775436, 7.82917487571405, 7.838076008540403, 7.827798441673341, 7.799155188623687, 7.8048089188149, 7.806217381144246, 7.793469311933652, 7.816717986350485, 7.808326341730621, 7.791331065229934, 7.827800752981344, 7.816720283117111, 7.823659936339116, 7.8346641978518115, 7.852963597854537, 7.838078335658091, 7.831238363764456, 7.8346641978518115, 7.81950194219663, 7.841480856777135, 7.829177223638159, 7.804811243097362, 7.792045079443295, 7.787036157550305, 7.773312559727255, 7.814628969379063, 7.806923168127932, 7.792045079443295, 7.792758625475375, 7.8019883597039215, 7.792758625475375, 7.7891859171673445, 7.7891859171673445, 7.782001978284939, 7.784881724910965, 7.781280712677346, 7.768208639349674, 7.776942327777834, 7.775491992802171, 7.770399212307108, 7.769669568448754, 7.7841625757513215, 7.782722682355821, 7.789901464142466, 7.776942327777834, 7.854976338146635, 7.8516195038691645, 7.842159958232821, 7.875540894923278, 7.876853238668096, 7.866306023732361, 7.8643159426179405, 7.8833892096478815 ]
[ 8.06498433979082, 8.060264774468884, 8.053143408134929, 8.054791304905176, 8.048919733893158, 8.032031513222009, 8.020359697416296, 8.011420026899302, 8.018843682920371, 8.020927609476534, 8.02395104600265, 8.024705484437296, 8.01846432814775, 8.01218397506503, 8.000276778618737, 8.004518158547004, 8.010273020321126, 8.016755404543865, 8.015043566535189, 8.007207881154605, 8.002399717244147, 7.996017332734996, 7.996017332734996, 7.987247913075094, 7.980767771192996, 7.965482110468131, 7.9534071065344465, 7.938721954869244, 7.931918504853092, 7.925693124362669, 7.92047553971323, 7.912703211623534, 7.913335655067585, 7.911437123514983, 7.914599343264917, 7.911648245477389, 7.911437123514983, 7.911437123514983, 7.914388843491125, 7.915861436569624, 7.90678102946753, 7.895903247241591, 7.8868553628422235, 7.889664660944504, 7.88728807946234, 7.887720608919768, 7.877943226097415, 7.873566841357388, 7.882517892090524, 7.894400933885311, 7.915651202326518, 7.92047553971323, 7.923609363387931, 7.918800157314845, 7.9162817846655, 7.917331864306024, 7.910380807906213, 7.899755973423593, 7.88685535032059, 7.8742245187669, 7.862097823162366, 7.850944461965788, 7.851392996666007, 7.85720566205853, 7.860543815127402, 7.8742245187669, 7.8838211048673195, 7.895045055298554, 7.889880429455919, 7.883821117427004, 7.87488177659357, 7.869611667599211, 7.860988065736029, 7.854750577171394, 7.844869515572559, 7.836484188345438, 7.833977635263868, 7.831693494170468, 7.821811770131605, 7.810664422098284, 7.803398483532586, 7.801514798756086, 7.80551339115895, 7.806217367571066, 7.805514151792037, 7.809263769904888, 7.812066961010309, 7.822737435044303, 7.82504211458021, 7.837169032771185, 7.841933655416098, 7.8408012807174545, 7.8346641978518115, 7.828489218506555, 7.831924467486667, 7.830093806020127, 7.82527231197496, 7.808796702252853, 7.794658860814999, 7.7841625757513215, 7.791807145117458, 7.798448532998798, 7.804576286541765, 7.797265800749749, 7.795607619253603, 7.795844678568694, 7.794658860814999, 7.790378238748589, 7.786797000618651, 7.78536089824343, 7.782722682355821, 7.77814931456832, 7.775491992802171, 7.773554948980138, 7.774281778436379, 7.771856946965956, 7.774766042752495, 7.7788728275180015, 7.785600384978579, 7.783202877223719, 7.807860367181144, 7.828489218506555, 7.8495999759532955, 7.856539002532502, 7.8649797431336514, 7.8729110547618495, 7.8691735519938675, 7.87137377290347 ]
[ 8.069393295092233, 8.064513380147952, 8.061355886684963, 8.057312823812852, 8.050611342796094, 8.041642673790165, 8.033490304769495, 8.02572305577892, 8.019943022763616, 8.016527328716592, 8.020851907960818, 8.02255384684145, 8.020738344941064, 8.016869429550518, 8.010234767052834, 8.009086394954076, 8.008166748153894, 8.00920128886714, 8.010808452308964, 8.012298511446897, 8.00793670258053, 8.00228403470031, 7.9998516517699025, 7.991232914390949, 7.98642549303174, 7.977808313560632, 7.96576213301254, 7.952110453907092, 7.944662766400007, 7.93258026407686, 7.924985132943085, 7.92022441001273, 7.9173318740226435, 7.912661035315696, 7.913546379069085, 7.912028162491701, 7.9119015427802, 7.9124079327827435, 7.913799193658754, 7.912661035315696, 7.909492665639713, 7.9045298765899155, 7.89800269156604, 7.894658639694415, 7.88728807946234, 7.886509062195689, 7.883907936246679, 7.879339629267756, 7.882213570448452, 7.888196156585897, 7.896332052301764, 7.907841135246043, 7.918087262275055, 7.917961400210688, 7.9208521184751906, 7.919093545263243, 7.911901535453055, 7.906568860126788, 7.900055013762623, 7.88676878201716, 7.873435256492963, 7.864446435568481, 7.857651395212096, 7.855510064913539, 7.856179724293037, 7.864977429149548, 7.8752759088343325, 7.882474423239919, 7.884558844777634, 7.889103424845679, 7.882865589974671, 7.876063730384576, 7.86868654100071, 7.861787214690607, 7.852692591324801, 7.845681639531466, 7.840390981065352, 7.8350721825870515, 7.825868189679626, 7.819916206943162, 7.815324262746177, 7.80635810611734, 7.804103947119303, 7.805935839188763, 7.803257785217595, 7.8076247652001225, 7.8122525890339745, 7.813651066137026, 7.818946229046547, 7.831238355821789, 7.8332952643289655, 7.836167851581292, 7.838350965370128, 7.8353479585568016, 7.833021260531692, 7.831238363764456, 7.826008515882943, 7.8175556096972025, 7.811133700630082, 7.797455138510358, 7.794468995568891, 7.79489613139443, 7.79489613139443, 7.796034271855049, 7.801705632592326, 7.79731313855083, 7.793756694093976, 7.793186492329974, 7.791045316734845, 7.787609867746825, 7.785312991241182, 7.781136413809416, 7.7786799409793455, 7.777377005837318, 7.774475509502978, 7.772148239072244, 7.775346847746138, 7.77650744391218, 7.77940305910088, 7.7807033588131045, 7.798164803166548, 7.811833727556451, 7.823659952345293, 7.840801270228021, 7.860323936716885, 7.8625880399094585, 7.865112450377433, 7.87330596941696 ]
[ 8.077473929475557, 8.077259290954228, 8.076400277429034, 8.075325469859113, 8.074814531490063, 8.072336816371322, 8.070528522206025, 8.066278322175028, 8.06176474624035, 8.057531790875139, 8.054461950137194, 8.051465261128005, 8.046911832407162, 8.043392896748967, 8.038690933311912, 8.035506662085691, 8.032396413911895, 8.029445356789559, 8.026400870953049, 8.02255384192173, 8.01997143731705, 8.01669839211314, 8.013929295586195, 8.00977557379463, 8.006440128350988, 8.004046713216548, 7.999909635018833, 7.995813589838908, 7.991291401219356, 7.985896443359733, 7.980531338129244, 7.974721159157648, 7.970311403359538, 7.965582129753456, 7.962005383491389, 7.956449646301674, 7.950710618988272, 7.946040494790896, 7.941102515986611, 7.93675783094106, 7.931463292120874, 7.925890860395849, 7.920161620760148, 7.916607432648021, 7.91164824975264, 7.908349592407946, 7.9052312508219345, 7.901879345507861, 7.9009195926124045, 7.900503412224238, 7.901143616741105, 7.902103156605769, 7.902071187451246, 7.902262990748832, 7.902358878603699, 7.902934012728999, 7.902103154755946, 7.900599467089125, 7.89880488270027, 7.895881795832487, 7.8939820323707295, 7.89220780936441, 7.890689156966188, 7.889200579072889, 7.888260987158877, 7.888682290965299, 7.890074576326228, 7.891464925923453, 7.889783328774781, 7.888487866696924, 7.885306872582125, 7.882083110982794, 7.879012517332599, 7.875637069807574, 7.871327498497774, 7.866833702846754, 7.864147624364441, 7.8611213011580015, 7.8571499295073135, 7.854772922824957, 7.852524637685363, 7.849934528554807, 7.84804659087662, 7.845004918422319, 7.841784304960566, 7.838314793857001, 7.834149088458923, 7.830687272774877, 7.82834981618545, 7.826937871393988, 7.825592953722956, 7.823900586282651, 7.822897677774164, 7.82158195957383, 7.821928518551016, 7.821928636801138, 7.820264744872299, 7.818493809875096, 7.817902876384829, 7.816371595721033, 7.816789594634539, 7.817451003524059, 7.816232603534808, 7.8154660338991855, 7.815988836830343, 7.814245096419935, 7.812882866161652, 7.811168711186134, 7.8085392988483875, 7.8050930793863476, 7.802235681394239, 7.799086628886133, 7.796176451460325, 7.79397043699129, 7.790366313879382, 7.787358899661261, 7.786318521329493, 7.785851794035335, 7.785995424517529, 7.7861749351724905, 7.788290731744249, 7.7906165222240755, 7.793186484079249, 7.797490625080729, 7.801387470038574, 7.805163523501486, 7.808995550745922, 7.813826139420325 ]
[ 8.085613974770892, 8.08355405867928, 8.08125829638596, 8.079350051520848, 8.077295066981794, 8.073531553819603, 8.070312386539845, 8.068130416212018, 8.066269278294714, 8.064350309046265, 8.062318710068269, 8.061119582816705, 8.05899031564482, 8.056710436860175, 8.054754722580036, 8.053583119222717, 8.052483493621605, 8.049471663395511, 8.04604479410684, 8.042346838556846, 8.039378596112993, 8.036289704093674, 8.03298558183333, 8.029482884931609, 8.025779559834936, 8.021533028517457, 8.016584353650154, 8.012031227694752, 8.007380545525985, 8.00209120704011, 7.997742659835762, 7.9928108030143745, 7.988265207480349, 7.983502407584225, 7.979427237250469, 7.976345083802777, 7.972737190697629, 7.969554627971441, 7.965942102140859, 7.962216136238121, 7.9578112413052855, 7.9530425920820305, 7.949085164947526, 7.945561058182145, 7.9417787128015105, 7.937364963973081, 7.932249440402226, 7.927294676127039, 7.923859642156031, 7.920684770737428, 7.918296985051875, 7.916008582759449, 7.91312488665212, 7.911183712199998, 7.909323403474685, 7.908158950654394, 7.90678102824007, 7.905379962054437, 7.903636505527709, 7.901655483690448, 7.8996064345485495, 7.897574587573843, 7.8955600563559045, 7.894250579585989, 7.892207809987149, 7.891820287535874, 7.891475697294755, 7.890549023616005, 7.889340903372898, 7.888239379935744, 7.887352960170524, 7.886725505073614, 7.885686094328742, 7.883907929967381, 7.882561361566774, 7.8806687597719165, 7.879623031174593, 7.878488923650932, 7.874750355780483, 7.871437387654846, 7.867407567078231, 7.862940410518706, 7.859632493571415, 7.856135091442587, 7.851818981261264, 7.848721412241641, 7.846200383049665, 7.8440118548972535, 7.842474791589338, 7.842452247967069, 7.84197713111242, 7.841456498220065, 7.840776981651302, 7.839098749125334, 7.838576616416064, 7.836303037655432, 7.833134119277426, 7.829794760419069, 7.826674066490906, 7.823105466015965, 7.8214203909311015, 7.81947786876502, 7.817392391207539, 7.815627940785096, 7.814535237157055, 7.813324887111926, 7.811693225726202, 7.810409351488741, 7.809848640792769, 7.8091940673968905, 7.808375228360657, 7.8075557182775395, 7.806243059913999, 7.805163526898359, 7.80448230341649, 7.802553571511592, 7.801469969680811, 7.800102012950677, 7.79859036773215, 7.79601057568837, 7.7966028594331185, 7.797313137181373, 7.797573445456051, 7.799535412033743, 7.800786223181863, 7.802082582951052, 7.804129761825408, 7.807274714271186 ]
[ 8.01855917813803, 8.023073302670108, 8.027153460293253, 8.031160841840736, 8.035208200527286, 8.038226030548113, 8.041318227837614, 8.044317702593267, 8.047197606938143, 8.05027141743897, 8.052015785728543, 8.053225873861459, 8.054132479443902, 8.055477137418036, 8.056646525133125, 8.058388932319184, 8.060264780785747, 8.061928243162361, 8.06372494410323, 8.0648122847424, 8.064685488724011, 8.064703603500142, 8.063244324791635, 8.061501278439403, 8.059509399827448, 8.057741584446322, 8.055193719531902, 8.052364293589935, 8.050179523511117, 8.046911832407162, 8.042643177943276, 8.039211370199101, 8.035842326985959, 8.032574136611135, 8.02955793861935, 8.026118505702064, 8.02271443164919, 8.020056678873361, 8.017363355672959, 8.01458657995394, 8.011429581236154, 8.008540456882313, 8.005546873750895, 8.002679226296406, 7.999861317276158, 7.9971614247483, 7.9941724080533545, 7.990247912411992, 7.986817209864771, 7.983364872026065, 7.980669266774896, 7.977956497839559, 7.974849983558616, 7.972081616240384, 7.969245779101667, 7.9664518400081175, 7.963189030723931, 7.9601267330936, 7.9568532758636845, 7.953133732566596, 7.949877904264504, 7.946326009187389, 7.9429865280760605, 7.939871899363848, 7.936768125927236, 7.934975475094709, 7.932931645773985, 7.930831858645493, 7.928374791458502, 7.925911672218997, 7.923202518593745, 7.920433692371336, 7.917887975784699, 7.915209557368954, 7.912608309988624, 7.909418615513973, 7.90628238821459, 7.903189520526298, 7.8996064339304, 7.896364211657697, 7.893175957747981, 7.889826484201847, 7.886736326989711, 7.884038147833609, 7.880984480250975, 7.878881719080602, 7.8769493873324095, 7.875166590196123, 7.873523170101669, 7.872491929748371, 7.871206867472369, 7.869909146247134, 7.868543620260201, 7.867054831727871, 7.8657517082361315, 7.864446883757284, 7.862730315424619, 7.860633206138344, 7.858498296183685, 7.856202632604627, 7.854929965116649, 7.853666861011012, 7.8521221332413225, 7.850350591819946, 7.8491266320640225, 7.847563615997335, 7.846234824890812, 7.845028379239118, 7.842825934977655, 7.840799928235306, 7.838326936611205, 7.835631448418014, 7.833294038386527, 7.8309740365686675, 7.82843071132536, 7.825903901907385, 7.824085256752828, 7.822297923842101, 7.8207732906783525, 7.819500991218004, 7.819547326265235, 7.819628377466764, 7.819408513602612, 7.8195127250255165, 7.819859923405131, 7.81933918310146, 7.818737093459554, 7.818598130065383 ]
[ -38.08408696488993, -37.738821821619695, -38.11508347840245, -36.851748026194684, -38.95464245980352, -53.556441518294484, -53.708149527165446, -52.17230774144589, -44.46691486698952, -36.94707315343, -30.074103361250856, -22.574826059641488, -24.289201149563795, -23.692248557328696, -26.697334822007576, -16.080261694643866, -6.268350931777192, -3.416953552046138, 0.22407444524708353, -2.2282940213985825, -3.7339932204162096, -4.558883933064038, -2.25642079026953, -10.682641228662277, -12.794036079627006, -20.513274225873857, -30.41364776725095, -34.91646460080301, -34.17647677014028, -37.16997716893789, -35.644404694255826, -33.49092913585025, -26.56877542515602, -21.81287007466983, -12.879145127702657, -9.045069957647257, -4.176052673870089, 4.184084692917395, 9.87293585730822, 13.346163048371835, 8.821259684203852, 4.353228832862669, 3.674478031153029, 9.147919603361686, 5.596367049218827, 8.252495308635531, 5.1563126357524425, 1.9140148231746252, 18.377724466892772, 26.435258849547324, 38.88819301239033, 46.075381444849015, 44.848054113781146, 41.83812584717208, 41.30267226320744, 38.94334927273803, 26.87300586681195, 17.449084063664785, 8.373475099660084, -5.982928025403766, -14.50080031146669, -20.20313791122568, -19.38410310884484, -12.270508504200407, -10.600490929255926, 4.799762095349507, 15.855506326782262, 20.26373114676683, 18.904646245601782, 17.708807231993745, 11.34359365236439, 7.340156740595326, 1.701418349378912, -4.229422474203922, -10.684554141052175, -15.34088694618191, -13.958440883077174, -15.008011298158266, -23.22788735576148, -24.64951250741059, -23.00292229693359, -23.878812378101628, -14.985613447206703, -10.327655732599766, -11.191205724392702, 1.3189464747577517, 6.5529123615519325, 12.672201180185525, 20.32024204952522, 30.905662364789023, 31.898185171251427, 29.400349858876822, 28.08752418671905, 21.566459465747343, 23.985229025556322, 20.796626501748385, 10.463245194013055, -0.08057404123558598, -7.776933934293204, -15.914409427176821, -6.880508154677159, -2.762131920656344, -4.140165731179813, -4.028693943699125, -0.33328669802572364, -0.3196892049428044, -0.8490896266150685, -0.5862209365654039, -2.0450619974241917, -1.4137263633614268, -1.4874346087660228, -4.863392295995212, -3.503543663907429, -2.326871412586584, -2.42431265432279, -1.9861954900795524, 3.4014283689934217, 6.748265365276474, 11.272165601337868, 10.09462155229022, 34.0582260232894, 46.63759143823689, 49.33054332293386, 59.69069120195818, 63.58929333971726, 59.11810169660971, 52.36811350958338, 51.48302643985542 ]
000002.SZ
[ 7.87619730106014, 7.842159958232821, 7.831924454257967, 7.840121229399366, 7.843516818400504, 7.8332952643289655, 7.81950194219663, 7.811833743753046, 7.829177223638159, 7.828489205232334, 7.813232313009077, 7.789901464142466 ]
[ "2023-08-04", "2023-08-07", "2023-08-08", "2023-08-09", "2023-08-10", "2023-08-11", "2023-08-14", "2023-08-15", "2023-08-16", "2023-08-17", "2023-08-18", "2023-08-21" ]
[ "2023-06-06", "2023-06-07", "2023-06-08", "2023-06-09", "2023-06-12", "2023-06-13", "2023-06-14", "2023-06-15", "2023-06-16", "2023-06-19", "2023-06-20", "2023-06-21", "2023-06-26", "2023-06-27", "2023-06-28", "2023-06-29", "2023-06-30", "2023-07-03", "2023-07-04", "2023-07-05", "2023-07-06", "2023-07-07", "2023-07-10", "2023-07-11", "2023-07-12", "2023-07-13", "2023-07-14", "2023-07-17", "2023-07-18", "2023-07-19", "2023-07-20", "2023-07-21", "2023-07-24", "2023-07-25", "2023-07-26", "2023-07-27", "2023-07-28", "2023-07-31", "2023-08-01", "2023-08-02", "2023-08-03", "2023-08-04", "2023-08-07", "2023-08-08", "2023-08-09", "2023-08-10", "2023-08-11", "2023-08-14", "2023-08-15", "2023-08-16", "2023-08-17", "2023-08-18", "2023-08-21", "2023-08-22", "2023-08-23", "2023-08-24", "2023-08-25", "2023-08-28", "2023-08-29", "2023-08-30", "2023-08-31", "2023-09-01", "2023-09-04", "2023-09-05", "2023-09-06", "2023-09-07", "2023-09-08", "2023-09-11", "2023-09-12", "2023-09-13", "2023-09-14", "2023-09-15", "2023-09-18", "2023-09-19", "2023-09-20", "2023-09-21", "2023-09-22", "2023-09-25", "2023-09-26", "2023-09-27", "2023-09-28", "2023-10-09", "2023-10-10", "2023-10-11", "2023-10-12", "2023-10-13", "2023-10-16", "2023-10-17", "2023-10-18", "2023-10-19", "2023-10-20", "2023-10-23", "2023-10-24", "2023-10-25", "2023-10-26", "2023-10-27", "2023-10-30", "2023-10-31", "2023-11-01", "2023-11-02", "2023-11-03", "2023-11-06", "2023-11-07", "2023-11-08", "2023-11-09", "2023-11-10", "2023-11-13", "2023-11-14", "2023-11-15", "2023-11-16", "2023-11-17", "2023-11-20", "2023-11-21", "2023-11-22", "2023-11-23", "2023-11-24", "2023-11-27", "2023-11-28", "2023-11-29", "2023-11-30", "2023-12-01", "2023-12-04", "2023-12-05", "2023-12-06", "2023-12-07", "2023-12-08", "2023-12-11", "2023-12-12" ]
[ 7.823659936339116, 7.8346641978518115, 7.852963597854537, 7.838078335658091, 7.831238363764456, 7.8346641978518115, 7.81950194219663, 7.841480856777135, 7.829177223638159, 7.804811243097362, 7.792045079443295, 7.787036157550305, 7.773312559727255, 7.814628969379063, 7.806923168127932, 7.792045079443295, 7.792758625475375, 7.8019883597039215, 7.792758625475375, 7.7891859171673445, 7.7891859171673445, 7.782001978284939, 7.784881724910965, 7.781280712677346, 7.768208639349674, 7.776942327777834, 7.775491992802171, 7.770399212307108, 7.769669568448754, 7.7841625757513215, 7.782722682355821, 7.789901464142466, 7.776942327777834, 7.854976338146635, 7.8516195038691645, 7.842159958232821, 7.875540894923278, 7.876853238668096, 7.866306023732361, 7.8643159426179405, 7.8833892096478815, 7.87619730106014, 7.842159958232821, 7.831924454257967, 7.840121229399366, 7.843516818400504, 7.8332952643289655, 7.81950194219663, 7.811833743753046, 7.829177223638159, 7.828489205232334, 7.813232313009077, 7.789901464142466, 7.792758625475375, 7.778390562327909, 7.770399212307108, 7.8006143409434525, 7.84500138524887, 7.85562095407633, 7.85562095407633, 7.815385658023598, 7.84500138524887, 7.844289403746142, 7.832827936617721, 7.853506050939462, 7.841436319084374, 7.834986979578568, 7.819774822303194, 7.8161185111000835, 7.813918298271915, 7.805809125146755, 7.799125129214523, 7.790894605336823, 7.790143024696823, 7.789390878758471, 7.787130957625154, 7.796887165612692, 7.778040019278871, 7.772698525526755, 7.771167123237817, 7.773463327083097, 7.75883082349843, 7.753385449547374, 7.749477668132915, 7.754944304875654, 7.7352818550105376, 7.704634259562388, 7.685617572968678, 7.662822148279574, 7.641241681546437, 7.65854315151168, 7.655106750365266, 7.65854315151168, 7.661967831272825, 7.650794540188021, 7.655966946535447, 7.653384087581434, 7.629833054794191, 7.630715307181265, 7.620076899373747, 7.624523327287359, 7.684782518234412, 7.681435216352693, 7.69806070335095, 7.683946719585393, 7.678076718686376, 7.663675783009545, 7.668782158348827, 7.678076718686376, 7.670478520940734, 7.655106750365266, 7.650794540188021, 7.6805966603403055, 7.673862637517732, 7.7013529055128505, 7.697235979191894, 7.670478520940734, 7.666232230059283, 7.641241681546437, 7.63949499466362, 7.635992344869565, 7.616505447350887, 7.58099878914122, 7.5865440694555835, 7.591141778704213, 7.580071544739472, 7.566059171468397, 7.601182920209312 ]
[ 7.822737435044303, 7.82504211458021, 7.837169032771185, 7.841933655416098, 7.8408012807174545, 7.8346641978518115, 7.828489218506555, 7.831924467486667, 7.830093806020127, 7.82527231197496, 7.808796702252853, 7.794658860814999, 7.7841625757513215, 7.791807145117458, 7.798448532998798, 7.804576286541765, 7.797265800749749, 7.795607619253603, 7.795844678568694, 7.794658860814999, 7.790378238748589, 7.786797000618651, 7.78536089824343, 7.782722682355821, 7.77814931456832, 7.775491992802171, 7.773554948980138, 7.774281778436379, 7.771856946965956, 7.774766042752495, 7.7788728275180015, 7.785600384978579, 7.783202877223719, 7.807860367181144, 7.828489218506555, 7.8495999759532955, 7.856539002532502, 7.8649797431336514, 7.8729110547618495, 7.8691735519938675, 7.87137377290347, 7.874665053987543, 7.867409885659872, 7.8502736008633835, 7.838078322510548, 7.838532664085914, 7.838986799328754, 7.832153059750189, 7.821583113746939, 7.820196156333917, 7.823198812084737, 7.823659949677597, 7.810666719297764, 7.798684906208219, 7.7870361437142614, 7.780558968248023, 7.783216585752875, 7.805808717784995, 7.834027997974072, 7.852093613558361, 7.842388252046156, 7.838813841015099, 7.834987005955066, 7.840721780769072, 7.843576888813664, 7.842626087219962, 7.843339266614748, 7.832107218505342, 7.8236602031087195, 7.816606795046363, 7.811958463248219, 7.806302481362428, 7.798628218386541, 7.7933958710558215, 7.790143024696823, 7.78888910603723, 7.791145034300398, 7.787382330772345, 7.782595832959057, 7.773972898060104, 7.772443447597422, 7.767841038816809, 7.76192918792801, 7.753905338040208, 7.752605116834341, 7.746602230820488, 7.731834021366703, 7.708720916984545, 7.684503980965277, 7.66339130340062, 7.654245766217826, 7.651658452108858, 7.6573989960562185, 7.658543167244831, 7.657112756468612, 7.656253530009387, 7.6533840875814345, 7.646463638367119, 7.638037039899344, 7.626886692915635, 7.625114696608003, 7.643565941483127, 7.663960150416528, 7.688118622506077, 7.687841028325703, 7.686729926264217, 7.675269289855806, 7.670196001378729, 7.670196001378729, 7.672453972689697, 7.667932920092968, 7.658829013472063, 7.662252700386285, 7.66849917463389, 7.685339314180162, 7.690890258146452, 7.689782525555405, 7.678076703257568, 7.659400429479712, 7.649064426436918, 7.6389120549728995, 7.630715291004145, 7.611423996862734, 7.5948047898166715, 7.586236809357056, 7.585929437902647, 7.579143473824096, 7.582542203528138 ]
[ 7.813651066137026, 7.818946229046547, 7.831238355821789, 7.8332952643289655, 7.836167851581292, 7.838350965370128, 7.8353479585568016, 7.833021260531692, 7.831238363764456, 7.826008515882943, 7.8175556096972025, 7.811133700630082, 7.797455138510358, 7.794468995568891, 7.79489613139443, 7.79489613139443, 7.796034271855049, 7.801705632592326, 7.79731313855083, 7.793756694093976, 7.793186492329974, 7.791045316734845, 7.787609867746825, 7.785312991241182, 7.781136413809416, 7.7786799409793455, 7.777377005837318, 7.774475509502978, 7.772148239072244, 7.775346847746138, 7.77650744391218, 7.77940305910088, 7.7807033588131045, 7.798164803166548, 7.811833727556451, 7.823659952345293, 7.840801270228021, 7.860323936716885, 7.8625880399094585, 7.865112450377433, 7.87330596941696, 7.873437578908055, 7.866571051010738, 7.859790458023103, 7.85497633039029, 7.846900916384745, 7.838214647973804, 7.833706137227975, 7.8297272659212895, 7.82752523134327, 7.824489488505541, 7.820473693722651, 7.814628977454755, 7.810853539621341, 7.800715461836038, 7.78904272974093, 7.786470283172227, 7.797774328591368, 7.810602814644944, 7.8260323248278985, 7.834699397478121, 7.843434324885601, 7.843291745861839, 7.838718347747411, 7.838288519103137, 7.843434324885601, 7.841436319084373, 7.836567338812689, 7.8332601262148716, 7.825306935556506, 7.81816768731672, 7.810977111599665, 7.80521680882797, 7.800018905966537, 7.795093156910991, 7.791345307528707, 7.790894621876135, 7.788336889959511, 7.784865975915641, 7.781231257109617, 7.778496526008757, 7.770860569592621, 7.765942777167549, 7.761310279715866, 7.758054718691062, 7.75041693447522, 7.739719956068631, 7.7263460866861315, 7.709210194878204, 7.686451949328461, 7.670817429765292, 7.660770522298694, 7.65527882986297, 7.655106731420494, 7.656998234536864, 7.656482728210198, 7.656138906475233, 7.6504487473018195, 7.64420415146991, 7.638095396993323, 7.631772935144464, 7.638270457477958, 7.648718053734333, 7.662309655067818, 7.6748756154656474, 7.685283634748281, 7.681099878324161, 7.678581196776445, 7.674538070150653, 7.671833542150402, 7.667252991121696, 7.6646991462134935, 7.667082941299215, 7.666232239426868, 7.672510364845711, 7.680932176362007, 7.684782518234412, 7.681938040307807, 7.675550383038694, 7.66316369901598, 7.6507945306747, 7.640019311532749, 7.623102612436291, 7.612202839065339, 7.602453705737317, 7.5911417787042135, 7.580998768739159, 7.585068318577141 ]
[ 7.830687272774877, 7.82834981618545, 7.826937871393988, 7.825592953722956, 7.823900586282651, 7.822897677774164, 7.82158195957383, 7.821928518551016, 7.821928636801138, 7.820264744872299, 7.818493809875096, 7.817902876384829, 7.816371595721033, 7.816789594634539, 7.817451003524059, 7.816232603534808, 7.8154660338991855, 7.815988836830343, 7.814245096419935, 7.812882866161652, 7.811168711186134, 7.8085392988483875, 7.8050930793863476, 7.802235681394239, 7.799086628886133, 7.796176451460325, 7.79397043699129, 7.790366313879382, 7.787358899661261, 7.786318521329493, 7.785851794035335, 7.785995424517529, 7.7861749351724905, 7.788290731744249, 7.7906165222240755, 7.793186484079249, 7.797490625080729, 7.801387470038574, 7.805163523501486, 7.808995550745922, 7.813826139420325, 7.818598753452092, 7.821444495848674, 7.823936536864233, 7.827456331098078, 7.830723464953905, 7.8335349600417805, 7.835894622003133, 7.837907897432553, 7.8400872160027175, 7.8422957349830265, 7.843415118706298, 7.844025163747382, 7.84097120820107, 7.837396432073181, 7.833911512368979, 7.830141567147895, 7.828497763086742, 7.8279457250768205, 7.827496726283703, 7.824014570362045, 7.822395277144776, 7.8225039845446, 7.822549605800503, 7.823235054119747, 7.823129002532649, 7.823214521264613, 7.82322811647185, 7.823440359486522, 7.822678558319098, 7.821550146777188, 7.820855299947836, 7.820903466231282, 7.820776473740213, 7.821306433639166, 7.822107865866113, 7.821925792781619, 7.8186062581932, 7.814468801444661, 7.810240465343695, 7.808174957345367, 7.803882788473518, 7.79934864420462, 7.795205379368386, 7.790218212322849, 7.784903763104521, 7.778458487553348, 7.771894830695211, 7.764439565147598, 7.756072934915341, 7.748850995777746, 7.741773825409786, 7.735242123552263, 7.728867346003496, 7.721968830260948, 7.7153870702598155, 7.7081089872706805, 7.700695324809495, 7.693557595106457, 7.685951415784745, 7.6783710223302695, 7.674495864328722, 7.670732724983495, 7.668017867029284, 7.664272861193659, 7.661283832952493, 7.6591861859524935, 7.658328736808975, 7.65910047600236, 7.660556579986136, 7.660385385165493, 7.66017134865045, 7.661283840013033, 7.661882361768369, 7.664443401231444, 7.6665300631951885, 7.66738051185371, 7.669164103747517, 7.669673115674364, 7.6706056357029295, 7.67115626105586, 7.667805462774846, 7.662950258749213, 7.657470558902941, 7.652909842907399, 7.648111595974141, 7.6433772929712385, 7.640019316340941 ]
[ 7.8440118548972535, 7.842474791589338, 7.842452247967069, 7.84197713111242, 7.841456498220065, 7.840776981651302, 7.839098749125334, 7.838576616416064, 7.836303037655432, 7.833134119277426, 7.829794760419069, 7.826674066490906, 7.823105466015965, 7.8214203909311015, 7.81947786876502, 7.817392391207539, 7.815627940785096, 7.814535237157055, 7.813324887111926, 7.811693225726202, 7.810409351488741, 7.809848640792769, 7.8091940673968905, 7.808375228360657, 7.8075557182775395, 7.806243059913999, 7.805163526898359, 7.80448230341649, 7.802553571511592, 7.801469969680811, 7.800102012950677, 7.79859036773215, 7.79601057568837, 7.7966028594331185, 7.797313137181373, 7.797573445456051, 7.799535412033743, 7.800786223181863, 7.802082582951052, 7.804129761825408, 7.807274714271186, 7.810316363789249, 7.81260319888706, 7.813185739012362, 7.814303265402451, 7.816023676476233, 7.817370040070434, 7.817949810730341, 7.818575585995852, 7.8198953822359405, 7.821190329276187, 7.822206612199338, 7.82236819878314, 7.822737441719699, 7.8230604173185085, 7.822852801932243, 7.823661267518732, 7.82610620719368, 7.8289298255948605, 7.8312880598007695, 7.832341781600275, 7.834149892956168, 7.836340593782362, 7.835596418000064, 7.835660376896678, 7.83563610679058, 7.834256468929547, 7.832324793635877, 7.83063533880562, 7.828939491559009, 7.82630855736647, 7.823706126435459, 7.822007877940411, 7.820629313922632, 7.81894660964919, 7.817071873329444, 7.815859870317187, 7.814500202252965, 7.813223483336838, 7.811312794446603, 7.809495580912376, 7.807722462380828, 7.806547639442241, 7.805154080829442, 7.804401746220084, 7.8032893188250565, 7.800242234267475, 7.795093161028496, 7.78886401355299, 7.781964307958721, 7.7769485905871685, 7.770758355719437, 7.764658117808807, 7.759037663456534, 7.752292800279221, 7.74610470990246, 7.740036204642644, 7.733771563109949, 7.727627518834152, 7.721203857756127, 7.715170982824888, 7.711246277895993, 7.7074966813713965, 7.704306624793769, 7.700667918018588, 7.696905883845387, 7.692300820878721, 7.6885348586575475, 7.6852558030607865, 7.681770458876444, 7.677684137371352, 7.673975225816951, 7.671438512600513, 7.668810464774383, 7.666912850073259, 7.66557953514304, 7.664414977956322, 7.6637610954622595, 7.66304986799686, 7.662992949194198, 7.662252694116326, 7.660998703360073, 7.658514585994451, 7.6560815992439775, 7.654159652301513, 7.651716033965742, 7.648920119057406, 7.647996037703991 ]
[ 7.875166590196123, 7.873523170101669, 7.872491929748371, 7.871206867472369, 7.869909146247134, 7.868543620260201, 7.867054831727871, 7.8657517082361315, 7.864446883757284, 7.862730315424619, 7.860633206138344, 7.858498296183685, 7.856202632604627, 7.854929965116649, 7.853666861011012, 7.8521221332413225, 7.850350591819946, 7.8491266320640225, 7.847563615997335, 7.846234824890812, 7.845028379239118, 7.842825934977655, 7.840799928235306, 7.838326936611205, 7.835631448418014, 7.833294038386527, 7.8309740365686675, 7.82843071132536, 7.825903901907385, 7.824085256752828, 7.822297923842101, 7.8207732906783525, 7.819500991218004, 7.819547326265235, 7.819628377466764, 7.819408513602612, 7.8195127250255165, 7.819859923405131, 7.81933918310146, 7.818737093459554, 7.818598130065383, 7.818528661571897, 7.817868119590007, 7.817311541134312, 7.816893914144996, 7.816708268014369, 7.816499369791456, 7.816243981357076, 7.815953682779776, 7.8158027133789245, 7.81581436899736, 7.81604671630674, 7.815802827650353, 7.815582118965145, 7.815338116958582, 7.814582415967953, 7.814455167399786, 7.815352703318173, 7.815828659379902, 7.816490150435982, 7.816351816984324, 7.816528181996478, 7.816378884752959, 7.816289688877813, 7.816670559626842, 7.816785860965961, 7.8170466268866905, 7.816679838434418, 7.816460864900174, 7.816611565055199, 7.816836921033112, 7.817033655662907, 7.817316594371503, 7.816914452302439, 7.816627632604123, 7.816547912242412, 7.816615240270369, 7.816226493965746, 7.815903115287431, 7.815613295914657, 7.815360050889271, 7.814990760885352, 7.814489205048652, 7.8139844075992455, 7.8137745993889265, 7.813118900849652, 7.812020305716304, 7.810719905422345, 7.809097564815883, 7.806930257120289, 7.80502868776803, 7.802956351129077, 7.801141515497667, 7.798049517232381, 7.794845106221757, 7.791872057746611, 7.7882556088392265, 7.7842617797565925, 7.780457169225704, 7.776521844373502, 7.772282921219952, 7.769056271975242, 7.766390486653929, 7.764158387639657, 7.761554976541818, 7.7587927767722595, 7.75598748772993, 7.7534996290110385, 7.751285213931314, 7.748637813673681, 7.745760070829111, 7.743083219869224, 7.741273152098492, 7.739304172877206, 7.738018338961025, 7.736803054326917, 7.734632965987966, 7.73158159449012, 7.727934287034706, 7.724246859143446, 7.721244135381433, 7.717383671897807, 7.71299399745726, 7.708884040455292, 7.704429507925546, 7.700023611540118, 7.695515570692919, 7.691803198702856 ]
[ 12.672201180185525, 20.32024204952522, 30.905662364789023, 31.898185171251427, 29.400349858876822, 28.08752418671905, 21.566459465747343, 23.985229025556322, 20.796626501748385, 10.463245194013055, -0.08057404123558598, -7.776933934293204, -15.914409427176821, -6.880508154677159, -2.762131920656344, -4.140165731179813, -4.028693943699125, -0.33328669802572364, -0.3196892049428044, -0.8490896266150685, -0.5862209365654039, -2.0450619974241917, -1.4137263633614268, -1.4874346087660228, -4.863392295995212, -3.503543663907429, -2.326871412586584, -2.42431265432279, -1.9861954900795524, 3.4014283689934217, 6.748265365276474, 11.272165601337868, 10.09462155229022, 34.0582260232894, 46.63759143823689, 49.33054332293386, 59.69069120195818, 63.58929333971726, 59.11810169660971, 52.36811350958338, 51.48302643985542, 45.37962411866485, 27.398612076942825, 10.794140643167026, 1.854073470402838, -3.361760213400757, -10.373921317363312, -19.22367470357151, -26.732196579880274, -25.00448719702704, -23.25647019557244, -26.166621457873326, -34.2106525424924, -36.81121737901701, -41.07372950478324, -44.075602077602035, -34.32592468275576, -12.146806408800451, 6.019617911566359, 17.22615205639587, 10.456204296586447, 15.246089859633626, 17.255045749690858, 13.897538069850231, 17.75711086144944, 15.229154182000755, 10.650772533680229, 2.2199435666979532, -4.477935633806247, -9.264475932824615, -14.436350247297792, -19.081870589736248, -23.57431747171859, -25.362391026333718, -25.303875981954185, -24.497202089290273, -19.4973334710748, -20.89982769097037, -22.019512533615305, -21.69346280610072, -19.269310455525485, -20.71546413860554, -21.681414426598728, -21.782489946046994, -18.50350896807393, -20.657084837359278, -29.070657067136068, -37.42177227305484, -46.13834866741912, -54.05805354288796, -50.50358922547957, -45.394597186210376, -37.62028297305005, -28.49718185643576, -22.884601413042674, -15.307965662346021, -8.949846714146531, -9.234424084536954, -7.152821589419972, -6.695912365604045, -3.323403026438399, 16.782032398076296, 29.121158138965598, 41.44535006064862, 44.43867801756636, 43.644598997077225, 38.099601001516675, 35.11478314214163, 34.97067722595703, 31.896540866977105, 24.9871120262205, 18.993987046029346, 23.122801779009023, 23.35421863275114, 30.58611497809528, 32.94405606251707, 25.786601140652017, 19.243315017268294, 7.818079458903966, 0.17585801738140816, -5.158878712416843, -12.930445255954979, -25.735104273613622, -30.528191709970272, -30.21085319167409, -30.580794434516307, -31.988169503667635, -21.607425840376308 ]
000002.SZ
[ 7.566999494072298, 7.553754246632593, 7.566999494072298, 7.557556553468313, 7.542259856602896, 7.530631807755769, 7.546106036357592, 7.542259856602896, 7.534522884704705, 7.521821210352506, 7.521821210352506, 7.555657207241524 ]
[ "2023-12-13", "2023-12-14", "2023-12-15", "2023-12-18", "2023-12-19", "2023-12-20", "2023-12-21", "2023-12-22", "2023-12-25", "2023-12-26", "2023-12-27", "2023-12-28" ]
[ "2004-04-06", "2004-04-07", "2004-04-08", "2004-04-09", "2004-04-12", "2004-04-13", "2004-04-14", "2004-04-15", "2004-04-16", "2004-04-19", "2004-04-20", "2004-04-21", "2004-04-22", "2004-04-23", "2004-04-26", "2004-04-27", "2004-04-28", "2004-04-29", "2004-04-30", "2004-05-10", "2004-05-11", "2004-05-12", "2004-05-13", "2004-05-14", "2004-05-17", "2004-05-18", "2004-05-19", "2004-05-20", "2004-05-24", "2004-05-25", "2004-05-26", "2004-05-27", "2004-05-28", "2004-05-31", "2004-06-01", "2004-06-02", "2004-06-03", "2004-06-04", "2004-06-07", "2004-06-08", "2004-06-09", "2004-06-10", "2004-06-11", "2004-06-14", "2004-06-15", "2004-06-16", "2004-06-17", "2004-06-18", "2004-06-21", "2004-06-22", "2004-06-23", "2004-06-24", "2004-06-25", "2004-06-28", "2004-06-29", "2004-06-30", "2004-07-01", "2004-07-02", "2004-07-05", "2004-07-06", "2004-07-07", "2004-07-08", "2004-07-09", "2004-07-12", "2004-07-13", "2004-07-14", "2004-07-15", "2004-07-16", "2004-07-19", "2004-07-20", "2004-07-21", "2004-07-22", "2004-07-23", "2004-07-26", "2004-07-27", "2004-07-28", "2004-07-29", "2004-07-30", "2004-08-02", "2004-08-03", "2004-08-04", "2004-08-05", "2004-08-06", "2004-08-09", "2004-08-10", "2004-08-11", "2004-08-12", "2004-08-13", "2004-08-16", "2004-08-17", "2004-08-18", "2004-08-19", "2004-08-20", "2004-08-23", "2004-08-24", "2004-08-25", "2004-08-26", "2004-08-27", "2004-08-30", "2004-08-31", "2004-09-01", "2004-09-02", "2004-09-03", "2004-09-06", "2004-09-07", "2004-09-08", "2004-09-09", "2004-09-10", "2004-09-13", "2004-09-14", "2004-09-15", "2004-09-16", "2004-09-17", "2004-09-20", "2004-09-21", "2004-09-22", "2004-09-23", "2004-09-24", "2004-09-27", "2004-09-28", "2004-09-29", "2004-09-30", "2004-10-08", "2004-10-11", "2004-10-12", "2004-10-13", "2004-10-14", "2004-10-15" ]
[ 3.7290204167846364, 3.7852186497543645, 3.7752337402666596, 3.7312706168455434, 3.719212228606331, 3.7207293191859874, 3.6977574280196457, 3.646097206218495, 3.6112367807193144, 3.5742455173367342, 3.5907593301116036, 3.5847071211762525, 3.5829715664531627, 3.5275979939292017, 3.5081276645903916, 3.485397588791598, 3.4968287220101235, 3.463123117446896, 3.4844411144300573, 3.4815600381466116, 3.5053141241547188, 3.5556680103003337, 3.5636704767762173, 3.5275979939292017, 3.5165181291142344, 3.5520913355382895, 3.5565616105550757, 3.5220748837740277, 3.522996047576019, 3.463123117446896, 3.498720263150678, 3.5412781137981684, 3.519300366129459, 3.5421846599630467, 3.5733675873997344, 3.5873062021551276, 3.548498945466101, 3.5556680103003337, 3.5312661195446196, 3.5248417247645376, 3.4680083189053907, 3.4591958129589995, 3.463123117446896, 3.3578687759931896, 3.362213973683107, 3.3524132174747234, 3.3502233345553822, 3.336978809335504, 3.369768632158495, 3.411880117508622, 3.4015173304730753, 3.398386768921327, 3.3380907238077913, 3.284513741449073, 3.2809976782150834, 3.243888386269492, 3.2856855149479536, 3.2739206733683672, 3.3019256987892747, 3.2973135529430726, 3.2751049181346312, 3.2703633004013724, 3.256009746801837, 3.1506483746573446, 3.1138352580212945, 3.0596127657379903, 3.0998490160465546, 3.1385287375425444, 3.1082660001078555, 3.195160834249705, 3.155991401622786, 3.115224958038716, 3.142586398148611, 3.1082660001078555, 3.097029043370134, 3.1082660001078555, 3.1371710700926014, 3.1082660001078555, 3.085664381054598, 3.091360584567398, 3.123509643495817, 3.141234232209409, 3.1248859730471437, 3.123509643495817, 3.117994153086946, 3.1082660001078555, 3.088516538647322, 3.0712756436024984, 3.011556408900876, 2.9755295662364714, 2.9755295662364714, 2.9147065829109584, 2.913008057180741, 2.9447599802716513, 2.967523110140092, 2.957833086799911, 2.928175869853001, 2.9061958932430496, 2.9164022285427498, 2.959452032970719, 2.928175869853001, 2.9610735387357683, 2.964303524050331, 3.0022807851717546, 2.996052222364911, 3.0100147910792394, 2.986630982164788, 2.9818919364275787, 2.9147065829109584, 2.969131591756812, 3.0610798423242467, 3.155991401622786, 3.1887382151499226, 3.236542840033959, 3.254802657610278, 3.200267763793602, 3.2291468963577987, 3.1861542663818136, 3.1385287375425444, 3.16790247929157, 3.122135823355829, 3.105465216205571, 3.1626271147693616, 3.1770700132252134, 3.1493113614822916, 3.214184839380077, 3.122135823355829, 3.1626271147693616 ]
[ 3.7219893869865603, 3.7454023419759506, 3.7634557094631087, 3.7641809399372548, 3.7421966573488845, 3.7237517844315158, 3.712621208277618, 3.688679434111269, 3.652330435471015, 3.6109566506326374, 3.5921950805377083, 3.583260571748973, 3.586151581120463, 3.5654417106905925, 3.540071006895131, 3.507189697692087, 3.4968277122329563, 3.481880909607541, 3.4815610634590115, 3.4764192570048285, 3.4904945701190053, 3.5146599865729566, 3.5418825692128815, 3.549098094883605, 3.5361322334214575, 3.532179834052435, 3.541883534504378, 3.5436927828002402, 3.53400670810407, 3.503120997941772, 3.495248182923535, 3.5015513856290097, 3.5199172622928296, 3.5343102144805205, 3.5451967104330384, 3.567796918589706, 3.569852833025625, 3.5639670019565886, 3.5451967104330384, 3.537347010379861, 3.508440124817895, 3.4844411144300573, 3.4634489146347653, 3.427902060829198, 3.3955972859114025, 3.357506693037422, 3.3549637800333096, 3.34656166549594, 3.3524143841337097, 3.373346453506379, 3.394548661156982, 3.403944715393502, 3.3797546768404576, 3.3414131704906334, 3.3015440060448413, 3.269968099052544, 3.270364566821298, 3.2679859378485525, 3.2872432563638863, 3.291128267066674, 3.291516435258747, 3.2809964251898105, 3.267192226036012, 3.2270807389779685, 3.1753306814969817, 3.1087290585500837, 3.0913620992358255, 3.099849016046554, 3.1156862842710757, 3.1479696956990475, 3.1537696759938165, 3.155991401622786, 3.1380778320386264, 3.122135823355829, 3.1161488753658, 3.104534360206615, 3.114298705978684, 3.117994153086946, 3.1105895518719477, 3.095143125009142, 3.1003174887440657, 3.118914043118821, 3.1299090828523557, 3.1299090828523557, 3.1221343545895115, 3.116609775665863, 3.105000643592808, 3.089466970512481, 3.05765644274969, 3.020236250467593, 2.9876833006403185, 2.95566346753827, 2.9348404285366168, 2.924264914474879, 2.9420132324027226, 2.9567488655749425, 2.9513170254680103, 2.9309590582112226, 2.916965002165685, 2.9276175877776374, 2.9348421998416523, 2.949681354225426, 2.9513170254680103, 2.9760617375333744, 2.987683300640318, 3.00279891260793, 2.9976121721035924, 2.992921660813163, 2.961611732384619, 2.9556652023407497, 2.983474115047344, 3.0649768911280146, 3.136720999354435, 3.1943057714338154, 3.2270807389779685, 3.230793855493473, 3.2283204172961915, 3.2053500965590738, 3.1852942220034395, 3.164387255584057, 3.143035275746366, 3.132184396689491, 3.130365142663834, 3.1488624328272423, 3.163067088039622, 3.18054239796003, 3.1626271147693616, 3.167026586498744 ]
[ 3.7176957477544743, 3.731420130853415, 3.745697782353554, 3.748646767369911, 3.7483518829991898, 3.7467308222500337, 3.7291712280921203, 3.7034724564168364, 3.6799380990734347, 3.651465707413001, 3.624994585965362, 3.6017337044603406, 3.5888613092134443, 3.5723147385042, 3.559411224223784, 3.5385581827338735, 3.5207808696052236, 3.496448771859617, 3.487695515854119, 3.4823293420383594, 3.4863568226541903, 3.498530967544462, 3.518744537649265, 3.527231321832777, 3.5340059297641795, 3.5432696965484243, 3.5434507107082163, 3.5351010383211565, 3.534189212082502, 3.523919901658635, 3.5131709825902275, 3.5099979734671454, 3.509436948870821, 3.513356931415501, 3.535282954034045, 3.552985845080394, 3.5544173427908192, 3.561543686051645, 3.559411224223784, 3.5497581814660926, 3.5261293214201737, 3.508502006314848, 3.4897959983201745, 3.4560453507011357, 3.423360619217045, 3.4002662816563824, 3.3781204797746542, 3.3519763246717442, 3.3543817667865556, 3.364593561455768, 3.3744885211426667, 3.384074281225292, 3.3842865291520092, 3.3680465825839634, 3.3420770445086663, 3.310634979967889, 3.287088338621908, 3.2739206733683672, 3.2774646818030964, 3.2807608285402083, 3.2868544221529357, 3.2838122668247807, 3.280290722569667, 3.2511788195321714, 3.2154387248014085, 3.173413078698351, 3.138256484307205, 3.11300139940357, 3.1043462908308856, 3.121307978451437, 3.140153778071391, 3.1431258900466594, 3.1439350136926274, 3.1439350136926274, 3.1240621617790483, 3.1143922579117693, 3.1188238605521117, 3.1118899890929335, 3.1074265882904433, 3.106307170664373, 3.1093805506432424, 3.110217432744357, 3.113557086115485, 3.121030995552037, 3.1262577780198515, 3.1232359107074776, 3.1127238850057295, 3.1021001816216502, 3.0802213889812626, 3.0522553189234682, 3.0256104422683623, 2.9910392786598377, 2.9588037313684903, 2.945087190084973, 2.9434416398836536, 2.9398125040420346, 2.9424538522103485, 2.94113457827392, 2.935506572158223, 2.9338451676397734, 2.9278409380106396, 2.934509848088555, 2.94607448310571, 2.9633351069647835, 2.970734414380621, 2.986947802821723, 2.9919802434842615, 2.9954262267264378, 2.9783968801316636, 2.9729752864313745, 2.983790250598238, 3.020136063951443, 3.0634198935707433, 3.1268070261077816, 3.1817536442544347, 3.2078820137788475, 3.222191123188501, 3.2216918561276824, 3.2025578072615475, 3.1848630945986156, 3.169480517636634, 3.144472055124531, 3.1396118139316487, 3.1474313792991815, 3.143664228560698, 3.1623613448348404, 3.1655324304609334, 3.1655324304609334 ]
[ 3.7114116859809823, 3.7206524294775765, 3.724882978429793, 3.7271796716256813, 3.7286828099979714, 3.730521152585094, 3.7323561218690866, 3.727142256694268, 3.7219009436485093, 3.7134726715208677, 3.7055493609339174, 3.698375969136989, 3.6910337569363523, 3.6811200526711607, 3.6716638625532085, 3.66030956898264, 3.649719359123337, 3.6383584929792088, 3.6271164111044243, 3.615367996317836, 3.604075638666307, 3.5917074046054265, 3.5801865867789573, 3.56941254841881, 3.558699296964576, 3.5495333315237465, 3.541868041463323, 3.53537433669975, 3.530808119387167, 3.525300992922408, 3.5205960004499084, 3.518327759939594, 3.5150320401336215, 3.5157757322407233, 3.519115223046653, 3.5242880844772055, 3.5268643682538707, 3.5314027909979266, 3.5336871486496695, 3.535784217110895, 3.5340066594578445, 3.5292966511513724, 3.524334208317367, 3.5164725344668297, 3.509297092297622, 3.4998062058610917, 3.4898907183641734, 3.481127313745995, 3.4736927566606735, 3.471218346701994, 3.4664464315643677, 3.45924566796665, 3.4504068230019938, 3.437879458536743, 3.4232585676045977, 3.4059865618756855, 3.3925712836255553, 3.3780142167821765, 3.365998091736608, 3.3539997237811963, 3.3441198469043467, 3.334419911503335, 3.3237245495833823, 3.313994349944295, 3.302387217384999, 3.288954906215569, 3.2771107701512947, 3.2675095958564757, 3.254683605201704, 3.2432175466352944, 3.230383160781429, 3.215689955370989, 3.205604144434951, 3.1968228354053667, 3.1876410589838513, 3.1809101638074546, 3.173217780486467, 3.1647401790347955, 3.1535239597227154, 3.142720219281758, 3.1346590846954214, 3.127697596781735, 3.120687306619342, 3.1193069496799573, 3.1195141689069312, 3.121859290067887, 3.121307978451437, 3.1179939318577725, 3.113419082358497, 3.102662406717496, 3.0939162745211464, 3.084592606836628, 3.0736641395833915, 3.065826038834934, 3.0595402935655724, 3.052181366440858, 3.0418617583962053, 3.0320374425590475, 3.0237889773365105, 3.0171561349592637, 3.0072395600392867, 2.9977696965973553, 2.989310950919865, 2.982761262536733, 2.9761683927555977, 2.970814385591028, 2.9653511558037047, 2.9605868451360196, 2.9557182858416295, 2.9553929750172827, 2.959939279055176, 2.972895743625986, 2.9877368955346695, 3.003834610789596, 3.019753685329728, 3.032565041680803, 3.048259256634606, 3.062176399747384, 3.072868530820358, 3.0831612508364796, 3.092285317046801, 3.099073977782643, 3.108613314040143, 3.117163092396586, 3.124473053244519, 3.1345228747648104, 3.1407616230978492, 3.149176060734361 ]
[ 3.6356556132095483, 3.6461503470712073, 3.6572085162167967, 3.665989210031164, 3.6740590897078986, 3.682012010443585, 3.689798032091975, 3.6953522105550083, 3.7001031488126275, 3.702007568743442, 3.703574698159519, 3.7032409161940665, 3.699845605480363, 3.695067518490032, 3.689589951650773, 3.683637070133313, 3.6787544521733286, 3.66966087123061, 3.6621975537854166, 3.653518303258687, 3.6453346589117053, 3.6393580101245826, 3.633565632085633, 3.6265757672063335, 3.6201786828187124, 3.6142457925276825, 3.6087009524985976, 3.602585819485622, 3.5960042822699614, 3.587391707374111, 3.57946025014956, 3.5705567728750642, 3.561277400544963, 3.554447179626702, 3.549099053235087, 3.5441437170707504, 3.538739954845893, 3.535526136864185, 3.532758932644146, 3.5310826909514903, 3.526986995009267, 3.522812866563448, 3.518806575048353, 3.5135432428859144, 3.5090319343648977, 3.5049699371783825, 3.5004510886631004, 3.496638158998857, 3.4930641650283496, 3.4908437746864758, 3.4875039177171714, 3.482296966541608, 3.4749679476944837, 3.467357191966543, 3.459982927794199, 3.450241481841078, 3.441405641218964, 3.4334331800742186, 3.4261761321729556, 3.4208773434831636, 3.413631204751839, 3.404602909596953, 3.3959114356329163, 3.383332189658887, 3.3683698507208146, 3.3512103682209524, 3.3364230994017814, 3.32216595876405, 3.307893277231321, 3.296195443682977, 3.285529607262449, 3.2739207995607194, 3.262813983103137, 3.254683798166832, 3.246000210008842, 3.2379360851749137, 3.2307540650861446, 3.2231466917188465, 3.213555295922999, 3.2023466340280953, 3.1924242462036343, 3.1830938856818785, 3.175592470351842, 3.1700496600507533, 3.1644318882051463, 3.159844175264219, 3.153056341426397, 3.1461325006459697, 3.136267395209869, 3.1254348037645125, 3.1153621952584936, 3.103644979601466, 3.092309226419988, 3.0857123645482853, 3.0810349693567862, 3.0778726257859077, 3.0724831074129324, 3.0650733066478777, 3.058978553857909, 3.0509253870854276, 3.0433535008145514, 3.0382235939741378, 3.0321633621407975, 3.0285396768676054, 3.025105298022114, 3.02170975140826, 3.0164673091596628, 3.0121202540443845, 3.0064664555314233, 3.0022827721155467, 3.000002808491835, 3.000573369848257, 3.0030590338404517, 3.007548519270452, 3.012991309184803, 3.016518403980479, 3.0219128842169773, 3.0261670674073557, 3.030604603871571, 3.037274168883465, 3.042210083752792, 3.0483580880754504, 3.056578988353012, 3.0643435833666555, 3.070357564256348, 3.0790235450794072, 3.08514067815389, 3.0932548526819392 ]
[ 3.51338777054601, 3.5227049294940986, 3.5320427813462922, 3.5405542661670397, 3.5487092158973734, 3.556456304304282, 3.5637896168063388, 3.5700579575686415, 3.5753684055130917, 3.5799975140310982, 3.585212272474997, 3.590040589149985, 3.594115695827512, 3.5971468587824673, 3.5994142507716167, 3.6011646934443586, 3.6021027314090177, 3.6020032952546504, 3.6029121682350707, 3.603281169148413, 3.603550706164287, 3.604911577338984, 3.6067372941318854, 3.60762768596015, 3.6076983209021014, 3.6079949512580107, 3.6085596837565235, 3.6087431622004202, 3.608729032306107, 3.6078396210038015, 3.6079526196043163, 3.6090676885212245, 3.610392864920879, 3.6117725923464965, 3.613529679190933, 3.615451942701975, 3.61711860351923, 3.618628827699054, 3.6199274746480374, 3.6201926072252517, 3.619173694654154, 3.617090668771397, 3.6134173989367846, 3.60841862084363, 3.6033805690950733, 3.5982884506265362, 3.5935715284737375, 3.586886963988867, 3.5812023683895626, 3.575485273328818, 3.569529879575994, 3.563907845593817, 3.55740765335894, 3.550131957431374, 3.543285216085908, 3.535602052590382, 3.5285476898490713, 3.5215818208558245, 3.51469108311515, 3.507596407881167, 3.499979205099788, 3.4910184836010463, 3.4820087681853664, 3.4725452705101687, 3.4628117879900535, 3.45232275361819, 3.4426893383742807, 3.434525607907105, 3.4266334034922465, 3.4205197738381985, 3.4135283748385157, 3.4060903360576305, 3.3989795351689316, 3.392466265042942, 3.3861394670598335, 3.380340038348534, 3.374667215136525, 3.369213128725043, 3.363043756745434, 3.3569631484603955, 3.350808824075639, 3.3438442429822026, 3.3364418295676623, 3.329711942020891, 3.32308669994246, 3.3155473200863366, 3.3075883485314317, 3.300065259414468, 3.291691061799691, 3.2840274080448313, 3.2755762708939336, 3.2654034313833735, 3.2555881382052623, 3.245553847341179, 3.2349872690372035, 3.22385175768831, 3.2131359834505346, 3.2018590574583397, 3.1911608211183746, 3.1810613172110327, 3.1717548667988056, 3.1630003289135384, 3.154123947638504, 3.147990807258432, 3.1416397139038357, 3.1356557970771113, 3.129339590379532, 3.1231896944032815, 3.1153620473836945, 3.1073095748925734, 3.1008346558982796, 3.095992077672292, 3.093042119359592, 3.0920962918148507, 3.0915756445199745, 3.0907468793776, 3.0896328997982314, 3.0879476694509247, 3.0848309289948777, 3.0823257090515748, 3.0794548943418913, 3.0763835652334777, 3.074603680137539, 3.075085050972682, 3.0757105176113315, 3.0784482510095508, 3.0788319194118547, 3.07926335132202 ]
[ -0.6578761048585111, -0.34885699505704526, -0.22963714200423713, -0.417326979769411, -0.6123284412784762, -0.7289348060804484, -0.9155740163647446, -1.2731777428055016, -1.6250756921798302, -1.9552521875862636, -2.003796424202065, -1.9720122151270596, -1.8671844996833569, -1.9564163608073808, -1.9951072199434978, -2.0075145929108333, -1.8549739915815076, -1.7898804714682512, -1.5520558475566264, -1.3144214566857646, -0.9748720182908905, -0.46753321695547045, -0.0637631177569502, 0.05888106575292529, 0.11029921512080643, 0.3173388887565154, 0.4748596502467888, 0.42063411299532616, 0.39099765994474733, 0.12235240216002374, 0.11630066275378637, 0.310770916466641, 0.3409705020925049, 0.4612009451095891, 0.6703835695311122, 0.8470763166457149, 0.7529464050206889, 0.6996558788093508, 0.5335856163236055, 0.38407462040599283, 0.0405270759364631, -0.203331607032335, -0.3195964721462752, -0.7718680778276039, -0.98646895744456, -1.0904732511023214, -1.0892892833854568, -1.0596440992878309, -0.8437656713158384, -0.4806615817390667, -0.24267133215935788, -0.06710177462060152, -0.15112521920157018, -0.35722438058275774, -0.45267202189906897, -0.5844475349302276, -0.4674490981761332, -0.3791149967859986, -0.17687756780163122, -0.025141181970994797, 0.027202217745526003, 0.07427203245718417, 0.08349321393325804, -0.21494860775112512, -0.4666709306839958, -0.718742653521534, -0.6928596865092502, -0.4925374474841311, -0.39174262791930836, -0.010619639901040756, 0.1472306844674387, 0.1565273508654279, 0.2713558839258816, 0.2661532863018068, 0.25320670626631747, 0.29934920410273547, 0.4312833474180886, 0.44153541082654923, 0.39391177241388764, 0.3914072997375775, 0.49223575808789066, 0.6115258127242154, 0.6349947712805446, 0.6396076550330201, 0.6187430385228252, 0.5696210819528811, 0.47612568651949116, 0.36662370979072634, 0.1402757150732863, -0.07993863695900272, -0.19281343210069757, -0.37967512518352864, -0.4586225749032766, -0.38493782708524904, -0.23853350519398475, -0.13346538924127493, -0.1073981717434962, -0.11201962301598689, -0.05956356222762116, 0.10583798958426405, 0.15358866161724194, 0.2803444187046584, 0.37751520010938355, 0.5379629306097211, 0.6167282880916605, 0.6906201411230679, 0.6602580148659498, 0.6125269338917951, 0.4033849681147632, 0.3983761224933451, 0.6283925790076235, 1.0241498323280778, 1.3291426199711167, 1.610086553844145, 1.7658029829859885, 1.5954441849342458, 1.4933209930876963, 1.2084833169181963, 0.8133365806146731, 0.5993133653122915, 0.28524292259314743, 0.012040752515660946, -0.005777917663629228, 0.013716031841834786, -0.07211712676401882, 0.06397027979853176, -0.1469118940627374, -0.16489042872385484 ]
000004.SZ
[ 3.190023572961172, 3.153321321128381, 3.1796733515485727, 3.1783746122252703, 3.10406636375365, 3.0566768441813457, 3.016162155065499, 3.077054162725908, 3.0596127657379903, 3.0463303263170824, 3.041861758396205, 3.055203289045977 ]
[ "2004-10-18", "2004-10-19", "2004-10-20", "2004-10-21", "2004-10-22", "2004-10-25", "2004-10-26", "2004-10-27", "2004-10-28", "2004-10-29", "2004-11-01", "2004-11-02" ]
[ "2004-07-23", "2004-07-26", "2004-07-27", "2004-07-28", "2004-07-29", "2004-07-30", "2004-08-02", "2004-08-03", "2004-08-04", "2004-08-05", "2004-08-06", "2004-08-09", "2004-08-10", "2004-08-11", "2004-08-12", "2004-08-13", "2004-08-16", "2004-08-17", "2004-08-18", "2004-08-19", "2004-08-20", "2004-08-23", "2004-08-24", "2004-08-25", "2004-08-26", "2004-08-27", "2004-08-30", "2004-08-31", "2004-09-01", "2004-09-02", "2004-09-03", "2004-09-06", "2004-09-07", "2004-09-08", "2004-09-09", "2004-09-10", "2004-09-13", "2004-09-14", "2004-09-15", "2004-09-16", "2004-09-17", "2004-09-20", "2004-09-21", "2004-09-22", "2004-09-23", "2004-09-24", "2004-09-27", "2004-09-28", "2004-09-29", "2004-09-30", "2004-10-08", "2004-10-11", "2004-10-12", "2004-10-13", "2004-10-14", "2004-10-15", "2004-10-18", "2004-10-19", "2004-10-20", "2004-10-21", "2004-10-22", "2004-10-25", "2004-10-26", "2004-10-27", "2004-10-28", "2004-10-29", "2004-11-01", "2004-11-02", "2004-11-03", "2004-11-04", "2004-11-05", "2004-11-08", "2004-11-09", "2004-11-10", "2004-11-11", "2004-11-12", "2004-11-15", "2004-11-16", "2004-11-17", "2004-11-18", "2004-11-19", "2004-11-22", "2004-11-23", "2004-11-24", "2004-11-25", "2004-11-26", "2004-11-29", "2004-11-30", "2004-12-01", "2004-12-02", "2004-12-03", "2004-12-06", "2004-12-07", "2004-12-08", "2004-12-09", "2004-12-10", "2004-12-13", "2004-12-14", "2004-12-15", "2004-12-16", "2004-12-17", "2004-12-20", "2004-12-21", "2004-12-22", "2004-12-23", "2004-12-24", "2004-12-27", "2004-12-28", "2004-12-29", "2004-12-30", "2004-12-31", "2005-01-04", "2005-01-05", "2005-01-06", "2005-01-07", "2005-01-10", "2005-01-11", "2005-01-12", "2005-01-13", "2005-01-14", "2005-01-17", "2005-01-18", "2005-01-19", "2005-01-20", "2005-01-21", "2005-01-24", "2005-01-25", "2005-01-26" ]
[ 3.142586398148611, 3.1082660001078555, 3.097029043370134, 3.1082660001078555, 3.1371710700926014, 3.1082660001078555, 3.085664381054598, 3.091360584567398, 3.123509643495817, 3.141234232209409, 3.1248859730471437, 3.123509643495817, 3.117994153086946, 3.1082660001078555, 3.088516538647322, 3.0712756436024984, 3.011556408900876, 2.9755295662364714, 2.9755295662364714, 2.9147065829109584, 2.913008057180741, 2.9447599802716513, 2.967523110140092, 2.957833086799911, 2.928175869853001, 2.9061958932430496, 2.9164022285427498, 2.959452032970719, 2.928175869853001, 2.9610735387357683, 2.964303524050331, 3.0022807851717546, 2.996052222364911, 3.0100147910792394, 2.986630982164788, 2.9818919364275787, 2.9147065829109584, 2.969131591756812, 3.0610798423242467, 3.155991401622786, 3.1887382151499226, 3.236542840033959, 3.254802657610278, 3.200267763793602, 3.2291468963577987, 3.1861542663818136, 3.1385287375425444, 3.16790247929157, 3.122135823355829, 3.105465216205571, 3.1626271147693616, 3.1770700132252134, 3.1493113614822916, 3.214184839380077, 3.122135823355829, 3.1626271147693616, 3.190023572961172, 3.153321321128381, 3.1796733515485727, 3.1783746122252703, 3.10406636375365, 3.0566768441813457, 3.016162155065499, 3.077054162725908, 3.0596127657379903, 3.0463303263170824, 3.041861758396205, 3.055203289045977, 3.0799355448360655, 3.0566768441813457, 3.055203289045977, 3.0610798423242467, 3.0813685388440857, 3.1665841375153745, 3.16790247929157, 3.171842915821204, 3.1783746122252703, 3.1626271147693616, 3.1639464542762035, 3.1887382151499226, 3.180974560858923, 3.2229395567138837, 3.231618293677678, 3.1744598798377295, 3.153321321128381, 3.1599747169480397, 3.1466233609630603, 3.16790247929157, 3.1861542663818136, 3.204082947791669, 3.195160834249705, 3.1861542663818136, 3.2116658956820543, 3.237772159252056, 3.236542840033959, 3.155991401622786, 3.1398802354416158, 3.0956138069635584, 3.0654635390276583, 3.0698234598525453, 3.064002884273419, 3.066917406944513, 3.0610798423242467, 3.12762858015363, 3.085664381054598, 3.105465216205571, 3.101258275518203, 3.105465216205571, 3.10406636375365, 3.105465216205571, 3.0581482311465042, 3.041861758396205, 3.0625400928856035, 3.066917406944513, 3.0625400928856035, 3.0683738138790835, 3.1082660001078555, 3.09420109595397, 3.119373671005112, 3.0956138069635584, 3.064002884273419, 3.085664381054598, 3.0756149684261618, 3.0463303263170824, 3.053732277601978, 3.08423295764171, 3.064002884273419, 3.040366193446216 ]
[ 3.1380778320386264, 3.122135823355829, 3.1161488753658, 3.104534360206615, 3.114298705978684, 3.117994153086946, 3.1105895518719477, 3.095143125009142, 3.1003174887440657, 3.118914043118821, 3.1299090828523557, 3.1299090828523557, 3.1221343545895115, 3.116609775665863, 3.105000643592808, 3.089466970512481, 3.05765644274969, 3.020236250467593, 2.9876833006403185, 2.95566346753827, 2.9348404285366168, 2.924264914474879, 2.9420132324027226, 2.9567488655749425, 2.9513170254680103, 2.9309590582112226, 2.916965002165685, 2.9276175877776374, 2.9348421998416523, 2.949681354225426, 2.9513170254680103, 2.9760617375333744, 2.987683300640318, 3.00279891260793, 2.9976121721035924, 2.992921660813163, 2.961611732384619, 2.9556652023407497, 2.983474115047344, 3.0649768911280146, 3.136720999354435, 3.1943057714338154, 3.2270807389779685, 3.230793855493473, 3.2283204172961915, 3.2053500965590738, 3.1852942220034395, 3.164387255584057, 3.143035275746366, 3.132184396689491, 3.130365142663834, 3.1488624328272423, 3.163067088039622, 3.18054239796003, 3.1626271147693616, 3.167026586498744, 3.158650123472433, 3.168779007399042, 3.1744584859472904, 3.1705297620711543, 3.1546572525415493, 3.114298705978684, 3.0596143292652767, 3.0502835881584947, 3.051269466517871, 3.0610782810866537, 3.0492967368837234, 3.047813840506405, 3.059124825819986, 3.064002884273419, 3.064002884273419, 3.0576564427496895, 3.0659468429085477, 3.1040648682062684, 3.139429939061058, 3.168779007399042, 3.172715998325682, 3.170969070377509, 3.168341540605189, 3.171842915821204, 3.1779399349732245, 3.1977175591092815, 3.2120875029249056, 3.209987103641405, 3.1870163247163985, 3.162624293803378, 3.153321321128381, 3.158205368668053, 3.167023777916278, 3.1861556440645926, 3.1951594689175367, 3.1951594689175367, 3.1977161972634356, 3.212086160508785, 3.2287324219555593, 3.210827524008604, 3.1783732237808766, 3.130819538514513, 3.100787242537186, 3.077055699219552, 3.0664330191267104, 3.066917406944513, 3.064002884273419, 3.085664381054598, 3.0918360777490923, 3.1063996827096565, 3.097498838701601, 3.1040648682062684, 3.103598148177452, 3.104999149442035, 3.089466970512481, 3.068857262738217, 3.0542228552197788, 3.057165979738083, 3.0640013275927287, 3.0659468429085477, 3.079934012760923, 3.0904164999145713, 3.1073332768012714, 3.1031297132727316, 3.093253643238728, 3.0818472766983738, 3.0751332368921345, 3.0693420263789766, 3.058636647700385, 3.0615668294755376, 3.0674031116409566, 3.063027927804464 ]
[ 3.1439350136926274, 3.1439350136926274, 3.1240621617790483, 3.1143922579117693, 3.1188238605521117, 3.1118899890929335, 3.1074265882904433, 3.106307170664373, 3.1093805506432424, 3.110217432744357, 3.113557086115485, 3.121030995552037, 3.1262577780198515, 3.1232359107074776, 3.1127238850057295, 3.1021001816216502, 3.0802213889812626, 3.0522553189234682, 3.0256104422683623, 2.9910392786598377, 2.9588037313684903, 2.945087190084973, 2.9434416398836536, 2.9398125040420346, 2.9424538522103485, 2.94113457827392, 2.935506572158223, 2.9338451676397734, 2.9278409380106396, 2.934509848088555, 2.94607448310571, 2.9633351069647835, 2.970734414380621, 2.986947802821723, 2.9919802434842615, 2.9954262267264378, 2.9783968801316636, 2.9729752864313745, 2.983790250598238, 3.020136063951443, 3.0634198935707433, 3.1268070261077816, 3.1817536442544347, 3.2078820137788475, 3.222191123188501, 3.2216918561276824, 3.2025578072615475, 3.1848630945986156, 3.169480517636634, 3.144472055124531, 3.1396118139316487, 3.1474313792991815, 3.143664228560698, 3.1623613448348404, 3.1655324304609334, 3.1655324304609334, 3.168166780825805, 3.168955061812645, 3.1618312868970904, 3.172889685743498, 3.1615661525304386, 3.1355420408724752, 3.1091020294461575, 3.0879476694509247, 3.063126401063912, 3.0513684738589992, 3.048407262961198, 3.056087682665349, 3.0566768441813457, 3.056088624094787, 3.0578522473623755, 3.061664198453484, 3.0669183382335428, 3.0850920575427194, 3.1077046823908727, 3.1309106840995553, 3.1538567616220963, 3.169480517636634, 3.168955061812645, 3.1731526726057213, 3.17498328771986, 3.1840872592222627, 3.197972463987025, 3.200013443402338, 3.1931082747394313, 3.18899377038628, 3.173674253988635, 3.160505759628016, 3.1628885837611787, 3.1731509977490053, 3.1801948700191933, 3.187962906224726, 3.196694017566494, 3.207123030553324, 3.213679949657203, 3.2061098859081016, 3.1972051017670866, 3.1747207819081122, 3.1404229194557534, 3.1060268964594506, 3.0873766516006795, 3.0724340218173682, 3.0654616737370786, 3.078207712044589, 3.0813694567717174, 3.0896560381833376, 3.0964631891320997, 3.105186498538041, 3.1004120575665963, 3.104345393753877, 3.0950489620274375, 3.083375867319139, 3.074747684508128, 3.0672088580705488, 3.0584394312687997, 3.0604923326502163, 3.073880572583424, 3.0802213889812626, 3.09079424073793, 3.097310947053103, 3.0964631891320997, 3.0919302409764233, 3.088232144500643, 3.0735919848391853, 3.065170645790745, 3.069244782740539, 3.064878599932805, 3.0578522473623755 ]
[ 3.205604144434951, 3.1968228354053667, 3.1876410589838513, 3.1809101638074546, 3.173217780486467, 3.1647401790347955, 3.1535239597227154, 3.142720219281758, 3.1346590846954214, 3.127697596781735, 3.120687306619342, 3.1193069496799573, 3.1195141689069312, 3.121859290067887, 3.121307978451437, 3.1179939318577725, 3.113419082358497, 3.102662406717496, 3.0939162745211464, 3.084592606836628, 3.0736641395833915, 3.065826038834934, 3.0595402935655724, 3.052181366440858, 3.0418617583962053, 3.0320374425590475, 3.0237889773365105, 3.0171561349592637, 3.0072395600392867, 2.9977696965973553, 2.989310950919865, 2.982761262536733, 2.9761683927555977, 2.970814385591028, 2.9653511558037047, 2.9605868451360196, 2.9557182858416295, 2.9553929750172827, 2.959939279055176, 2.972895743625986, 2.9877368955346695, 3.003834610789596, 3.019753685329728, 3.032565041680803, 3.048259256634606, 3.062176399747384, 3.072868530820358, 3.0831612508364796, 3.092285317046801, 3.099073977782643, 3.108613314040143, 3.117163092396586, 3.124473053244519, 3.1345228747648104, 3.1407616230978492, 3.149176060734361, 3.1616332898431057, 3.169940170115527, 3.1755705412028328, 3.1766797617479265, 3.1725627402025705, 3.1637492982876703, 3.152054166020822, 3.1459530270409246, 3.1374434019876585, 3.1305697191698787, 3.1259150031596676, 3.120341954552652, 3.11826998779005, 3.1159166459143757, 3.1105660756042988, 3.1046965379021563, 3.1012564758144343, 3.0986509353117553, 3.101045213080091, 3.101537415350964, 3.100904571499975, 3.101397067914357, 3.100552993548349, 3.1011158639455934, 3.1051168069814135, 3.113696403922848, 3.124541628636926, 3.1294079057754827, 3.1339782848773705, 3.1394758439349078, 3.144472055124531, 3.1499125957990515, 3.155123554554426, 3.1622944680282425, 3.169020233332546, 3.1749824518234595, 3.181298975829635, 3.184927651416086, 3.188414143153627, 3.187640439947046, 3.1857679581412754, 3.182596206452575, 3.1779827861577004, 3.1723002267362483, 3.1667171034751256, 3.1590470487825244, 3.150581780573209, 3.14823616960543, 3.1449431296602697, 3.1422468006083686, 3.1400170161096996, 3.1369001836149524, 3.1327521991653104, 3.127696720409967, 3.1208243110388865, 3.113626636346612, 3.105956815632495, 3.096957199436815, 3.0877333479395666, 3.0832324893757805, 3.0815844581062652, 3.081512872613769, 3.0842345594197753, 3.0855213308819054, 3.0855213308819054, 3.086449649837075, 3.0871631202846794, 3.0830895490471684, 3.081512872613769, 3.0804364075710913, 3.07856769335891, 3.0753252647356075 ]
[ 3.262813983103137, 3.254683798166832, 3.246000210008842, 3.2379360851749137, 3.2307540650861446, 3.2231466917188465, 3.213555295922999, 3.2023466340280953, 3.1924242462036343, 3.1830938856818785, 3.175592470351842, 3.1700496600507533, 3.1644318882051463, 3.159844175264219, 3.153056341426397, 3.1461325006459697, 3.136267395209869, 3.1254348037645125, 3.1153621952584936, 3.103644979601466, 3.092309226419988, 3.0857123645482853, 3.0810349693567862, 3.0778726257859077, 3.0724831074129324, 3.0650733066478777, 3.058978553857909, 3.0509253870854276, 3.0433535008145514, 3.0382235939741378, 3.0321633621407975, 3.0285396768676054, 3.025105298022114, 3.02170975140826, 3.0164673091596628, 3.0121202540443845, 3.0064664555314233, 3.0022827721155467, 3.000002808491835, 3.000573369848257, 3.0030590338404517, 3.007548519270452, 3.012991309184803, 3.016518403980479, 3.0219128842169773, 3.0261670674073557, 3.030604603871571, 3.037274168883465, 3.042210083752792, 3.0483580880754504, 3.056578988353012, 3.0643435833666555, 3.070357564256348, 3.0790235450794072, 3.08514067815389, 3.0932548526819392, 3.102006521631174, 3.1081712774975867, 3.1161012959957928, 3.1230061285637083, 3.127263333513126, 3.128906477394194, 3.129499180109597, 3.131548034188675, 3.1337288905428453, 3.135633191778805, 3.1392504856398915, 3.1417747419266764, 3.142359868667076, 3.139160097064253, 3.1347719261551754, 3.128815148943028, 3.122776733955325, 3.12158297420367, 3.1193754383969097, 3.118868952852078, 3.1202499140984896, 3.120065954952795, 3.1214911213935452, 3.124335668519704, 3.1249767822745955, 3.126623684491397, 3.129544668360369, 3.128130795556175, 3.12917982933097, 3.12908852584234, 3.127582712500499, 3.1280849509332302, 3.1283131312299393, 3.129225332110439, 3.1323206347186208, 3.1365836223104733, 3.142944221678959, 3.1483706675961756, 3.1542569449463933, 3.1577190281384793, 3.160771599183328, 3.1620077218251708, 3.1615664349260513, 3.1619635454405746, 3.16222829227091, 3.1624046571734534, 3.1617871027173767, 3.160506607713442, 3.1578519733702004, 3.1556786969936153, 3.1531447707234936, 3.151273414812976, 3.1493093603367788, 3.1465350697533676, 3.142539340655787, 3.1365381635797545, 3.1308193929078905, 3.1272627490115936, 3.1242892098943624, 3.1212609379321954, 3.1199735211047495, 3.1174857867920416, 3.115176743079261, 3.111424680924747, 3.1069594963822533, 3.103504029833216, 3.0987684400039024, 3.092072225990734, 3.08561669993737, 3.083137198093624, 3.0805559954814017, 3.078735517588735 ]
[ 3.3989795351689316, 3.392466265042942, 3.3861394670598335, 3.380340038348534, 3.374667215136525, 3.369213128725043, 3.363043756745434, 3.3569631484603955, 3.350808824075639, 3.3438442429822026, 3.3364418295676623, 3.329711942020891, 3.32308669994246, 3.3155473200863366, 3.3075883485314317, 3.300065259414468, 3.291691061799691, 3.2840274080448313, 3.2755762708939336, 3.2654034313833735, 3.2555881382052623, 3.245553847341179, 3.2349872690372035, 3.22385175768831, 3.2131359834505346, 3.2018590574583397, 3.1911608211183746, 3.1810613172110327, 3.1717548667988056, 3.1630003289135384, 3.154123947638504, 3.147990807258432, 3.1416397139038357, 3.1356557970771113, 3.129339590379532, 3.1231896944032815, 3.1153620473836945, 3.1073095748925734, 3.1008346558982796, 3.095992077672292, 3.093042119359592, 3.0920962918148507, 3.0915756445199745, 3.0907468793776, 3.0896328997982314, 3.0879476694509247, 3.0848309289948777, 3.0823257090515748, 3.0794548943418913, 3.0763835652334777, 3.074603680137539, 3.075085050972682, 3.0757105176113315, 3.0784482510095508, 3.0788319194118547, 3.07926335132202, 3.080723945645456, 3.0799579128658396, 3.0803887827955103, 3.081513102062636, 3.0808434226425065, 3.0799817357993975, 3.078663881257672, 3.078136191375469, 3.0768159008211646, 3.0757824427381517, 3.075060803186167, 3.074459038831935, 3.073712394017779, 3.072265599776345, 3.071082450042816, 3.0700189083180263, 3.0693898704944966, 3.070429875413376, 3.0718310603396097, 3.0735918306568073, 3.076431458007178, 3.079526627302183, 3.08263608225836, 3.08706827889922, 3.091362553635906, 3.0959684069635114, 3.1003889415691694, 3.1038785802900906, 3.107402665008606, 3.1113321871919486, 3.114876382529705, 3.118177682695104, 3.12222585461201, 3.1261205651408766, 3.129795181149402, 3.1327524171534997, 3.136244296866935, 3.1399947255996454, 3.144045591946955, 3.1467370817404094, 3.1500689360853937, 3.151942402687547, 3.152009262611256, 3.1506268195013756, 3.148594337758368, 3.145750928311637, 3.1424721323844524, 3.1412341601603897, 3.1387987499374503, 3.1374431850196545, 3.136832595262151, 3.1357914181370097, 3.1354969695485466, 3.1354969695485466, 3.133796616401806, 3.1315932110972007, 3.13018223374945, 3.1276968664719815, 3.1267375093794962, 3.125182390759276, 3.123785354259376, 3.1227994115819646, 3.121766507586211, 3.120364613892505, 3.1197204618131087, 3.1201806022656293, 3.1211002484696744, 3.120617583798417, 3.1205256422675753, 3.1211232581971666, 3.1214678996670617, 3.121238151885164 ]
[ 0.2713558839258816, 0.2661532863018068, 0.25320670626631747, 0.29934920410273547, 0.4312833474180886, 0.44153541082654923, 0.39391177241388764, 0.3914072997375775, 0.49223575808789066, 0.6115258127242154, 0.6349947712805446, 0.6396076550330201, 0.6187430385228252, 0.5696210819528811, 0.47612568651949116, 0.36662370979072634, 0.1402757150732863, -0.07993863695900272, -0.19281343210069757, -0.37967512518352864, -0.4586225749032766, -0.38493782708524904, -0.23853350519398475, -0.13346538924127493, -0.1073981717434962, -0.11201962301598689, -0.05956356222762116, 0.10583798958426405, 0.15358866161724194, 0.2803444187046584, 0.37751520010938355, 0.5379629306097211, 0.6167282880916605, 0.6906201411230679, 0.6602580148659498, 0.6125269338917951, 0.4033849681147632, 0.3983761224933451, 0.6283925790076235, 1.0241498323280778, 1.3291426199711167, 1.610086553844145, 1.7658029829859885, 1.5954441849342458, 1.4933209930876963, 1.2084833169181963, 0.8133365806146731, 0.5993133653122915, 0.28524292259314743, 0.012040752515660946, -0.005777917663629228, 0.013716031841834786, -0.07211712676401882, 0.06397027979853176, -0.1469118940627374, -0.16489042872385484, -0.09655897628181598, -0.17299100746326124, -0.14424028399896094, -0.1345212500977766, -0.35239491724457817, -0.6129200221336395, -0.8611797193067017, -0.8154731364661789, -0.797504960097954, -0.7840747359053473, -0.7484741638828932, -0.6512619629134436, -0.4871100997498719, -0.42017798597751294, -0.35688415449541466, -0.2784131217983685, -0.15402230040811793, 0.18449721507321137, 0.3956871775175416, 0.5230738721387957, 0.5980414971119961, 0.5670354740054874, 0.5217984485092482, 0.540656978355284, 0.49770873457293646, 0.5727512218870553, 0.6127667595950772, 0.41986257149669215, 0.20582563360511452, 0.07308673729352122, -0.06175251092082101, -0.08695698677905339, -0.04991502947044324, 0.02432651575236744, 0.034144142981230696, 0.002976865274823548, 0.055485075231228254, 0.16155541674876006, 0.20748128869375226, -0.034527888631018966, -0.2407804887035645, -0.49304551105460115, -0.7159085403409544, -0.811289163888966, -0.8478310289509701, -0.8197143131817478, -0.7746081051579716, -0.5159760292746893, -0.4431102129239375, -0.3139392702632594, -0.2233458372394843, -0.13725318684029109, -0.07412348328954932, -0.020562486546011116, -0.11139792139072602, -0.19996054953861653, -0.18225326875208914, -0.14233194604569566, -0.11420001795676882, -0.06673251816049519, 0.08626993786066706, 0.14558438668824747, 0.2544422682376979, 0.24843353028808945, 0.15022797662127252, 0.1466639619096204, 0.11449717046874908, 0.013956989838366018, -0.024452626647402664, 0.04197964605175453, 0.030913566040877583, -0.0362073076276791 ]
000004.SZ
[ 3.011556408900876, 2.9739364611835333, 2.909607775897869, 2.9010533944374473, 2.972335695747595, 2.936502303758157, 2.9739364611835333, 2.977125231261143, 2.989784621284089, 2.9739364611835333, 2.989784621284089, 3.014627626656283 ]
[ "2005-01-27", "2005-01-28", "2005-01-31", "2005-02-01", "2005-02-02", "2005-02-03", "2005-02-04", "2005-02-16", "2005-02-17", "2005-02-18", "2005-02-21", "2005-02-22" ]
[ "2004-12-09", "2004-12-10", "2004-12-13", "2004-12-14", "2004-12-15", "2004-12-16", "2004-12-17", "2004-12-20", "2004-12-21", "2004-12-22", "2004-12-23", "2004-12-24", "2004-12-27", "2004-12-28", "2004-12-29", "2004-12-30", "2004-12-31", "2005-01-04", "2005-01-05", "2005-01-06", "2005-01-07", "2005-01-10", "2005-01-11", "2005-01-12", "2005-01-13", "2005-01-14", "2005-01-17", "2005-01-18", "2005-01-19", "2005-01-20", "2005-01-21", "2005-01-24", "2005-01-25", "2005-01-26", "2005-01-27", "2005-01-28", "2005-01-31", "2005-02-01", "2005-02-02", "2005-02-03", "2005-02-04", "2005-02-16", "2005-02-17", "2005-02-18", "2005-02-21", "2005-02-22", "2005-02-23", "2005-02-24", "2005-02-25", "2005-02-28", "2005-03-01", "2005-03-02", "2005-03-03", "2005-03-04", "2005-03-07", "2005-03-08", "2005-03-09", "2005-03-10", "2005-03-11", "2005-03-14", "2005-03-15", "2005-03-16", "2005-03-17", "2005-03-18", "2005-03-21", "2005-03-22", "2005-03-23", "2005-03-24", "2005-03-25", "2005-03-28", "2005-03-29", "2005-03-30", "2005-03-31", "2005-04-01", "2005-04-04", "2005-04-05", "2005-04-06", "2005-04-07", "2005-04-08", "2005-04-11", "2005-04-12", "2005-04-13", "2005-04-14", "2005-04-15", "2005-04-18", "2005-04-19", "2005-04-20", "2005-04-21", "2005-04-22", "2005-04-25", "2005-04-26", "2005-04-27", "2005-04-28", "2005-04-29", "2005-05-09", "2005-05-10", "2005-05-11", "2005-05-12", "2005-05-13", "2005-05-16", "2005-05-17", "2005-05-18", "2005-05-19", "2005-05-23", "2005-05-24", "2005-05-25", "2005-05-26", "2005-05-27", "2005-05-30", "2005-05-31", "2005-06-01", "2005-06-02", "2005-06-03", "2005-06-06", "2005-06-07", "2005-06-08", "2005-06-09", "2005-06-10", "2005-06-13", "2005-06-14", "2005-06-15", "2005-06-16", "2005-06-17", "2005-06-20", "2005-06-21", "2005-06-22", "2005-06-23", "2005-06-24" ]
[ 3.236542840033959, 3.155991401622786, 3.1398802354416158, 3.0956138069635584, 3.0654635390276583, 3.0698234598525453, 3.064002884273419, 3.066917406944513, 3.0610798423242467, 3.12762858015363, 3.085664381054598, 3.105465216205571, 3.101258275518203, 3.105465216205571, 3.10406636375365, 3.105465216205571, 3.0581482311465042, 3.041861758396205, 3.0625400928856035, 3.066917406944513, 3.0625400928856035, 3.0683738138790835, 3.1082660001078555, 3.09420109595397, 3.119373671005112, 3.0956138069635584, 3.064002884273419, 3.085664381054598, 3.0756149684261618, 3.0463303263170824, 3.053732277601978, 3.08423295764171, 3.064002884273419, 3.040366193446216, 3.011556408900876, 2.9739364611835333, 2.909607775897869, 2.9010533944374473, 2.972335695747595, 2.936502303758157, 2.9739364611835333, 2.977125231261143, 2.989784621284089, 2.9739364611835333, 2.989784621284089, 3.014627626656283, 3.041861758396205, 3.043355089971416, 3.038873177324724, 3.0192192816464454, 3.011556408900876, 3.0022807851717546, 2.997615499170949, 2.989784621284089, 2.9818919364275787, 3.0100147910792394, 3.0100147910792394, 2.988209044903885, 2.977125231261143, 2.9529500256585495, 2.9480430031785505, 2.9480430031785505, 2.93151370122734, 2.9147065829109584, 2.921461211178705, 2.84450232423771, 2.8224437953828017, 2.839031678788495, 2.8261531855695137, 2.7998876914275623, 2.8261531855695137, 2.84450232423771, 2.8517464230256095, 2.8696360287291416, 2.8242972429089663, 2.8187205943749127, 2.8261531855695137, 2.8589441549783445, 2.8941590215951822, 2.892425203688062, 2.84450232423771, 2.8767065911318257, 2.831694544204592, 2.840860500468136, 2.811226332729435, 2.7998876914275623, 2.84450232423771, 2.7748611383454453, 2.7826256830038365, 2.724900762919353, 2.7431727847925758, 2.6371412093144193, 2.659266036914778, 2.6258924805872432, 2.600695104998077, 2.5866732149356104, 2.6438316287755588, 2.6122292241965885, 2.6393787065395906, 2.6830537090118063, 2.6894448567766407, 2.737116972931528, 2.7062819720395614, 2.62363182301966, 2.663631468288918, 2.6766214515985496, 2.6766214515985496, 2.6614546270572967, 2.6766214515985496, 2.670147552253736, 2.6438316287755588, 2.6526784255672236, 2.632658328177434, 2.6482648103661717, 2.6614546270572967, 2.747187577449743, 2.757157775209238, 2.801783380519057, 2.7591424752865534, 2.714602024290768, 2.714602024290768, 2.7166663089422416, 2.691561676097386, 2.7125268326848433, 2.7125268326848433, 2.7269439187330895, 2.7000045884544015, 2.6873167407152976 ]
[ 3.2287324219555593, 3.210827524008604, 3.1783732237808766, 3.130819538514513, 3.100787242537186, 3.077055699219552, 3.0664330191267104, 3.066917406944513, 3.064002884273419, 3.085664381054598, 3.0918360777490923, 3.1063996827096565, 3.097498838701601, 3.1040648682062684, 3.103598148177452, 3.104999149442035, 3.089466970512481, 3.068857262738217, 3.0542228552197788, 3.057165979738083, 3.0640013275927287, 3.0659468429085477, 3.079934012760923, 3.0904164999145713, 3.1073332768012714, 3.1031297132727316, 3.093253643238728, 3.0818472766983738, 3.0751332368921345, 3.0693420263789766, 3.058636647700385, 3.0615668294755376, 3.0674031116409566, 3.063027927804464, 3.0388715810294062, 3.00898901339563, 2.965915471366656, 2.928732058265463, 2.9281740867004054, 2.937053881602955, 2.9610735387357683, 2.9626906968214213, 2.9803055579754067, 2.9803055579754067, 2.9845297590459974, 2.9929233321693762, 3.01565090719307, 3.033368398577034, 3.0413650775511885, 3.033870670445044, 3.0232825876409963, 3.0110428003134713, 3.003834362806966, 2.9965735862178895, 2.989784621284089, 2.9939673837184113, 3.000728106904616, 3.00279891260793, 2.9918765163334196, 2.972869568993526, 2.9594537612132257, 2.949681354225426, 2.9425635374139247, 2.93151370122734, 2.922584353223515, 2.894157176741816, 2.86371021749822, 2.8353698406744376, 2.8292348521069215, 2.8218232321174797, 2.8174744486057195, 2.8236817882496346, 2.840858554619167, 2.855350805979387, 2.8487334580671484, 2.8378125553724347, 2.8230619929998406, 2.8347592074170525, 2.8601378018636576, 2.8819736291611595, 2.8772921470607007, 2.871409777157634, 2.8511476373296705, 2.849943204486323, 2.828003719062936, 2.8174744486057195, 2.818718604964544, 2.806833131799647, 2.801151883364096, 2.7611211367710773, 2.7505241637048456, 2.7027986580791716, 2.680911933667877, 2.6408628415543207, 2.6289059785588833, 2.6045521475155224, 2.6106970469573345, 2.6145182171479022, 2.631910422637555, 2.6453139068296028, 2.6708720227759404, 2.7034976316437764, 2.7111431906524355, 2.6901486988553938, 2.66508470722404, 2.654881464962144, 2.6723101788655192, 2.671591359357325, 2.671591359357325, 2.6694271759645227, 2.6636337914418085, 2.655612392358779, 2.643089665002924, 2.644570674587398, 2.6475284906568852, 2.686606361086255, 2.7228468553449416, 2.768992680893178, 2.7729074214497924, 2.7591424752865534, 2.7296703478221382, 2.715290592757704, 2.7076745750080056, 2.706978515941642, 2.7055871703307246, 2.717355659603445, 2.7132190418215565, 2.704891885536805 ]
[ 3.213679949657203, 3.2061098859081016, 3.1972051017670866, 3.1747207819081122, 3.1404229194557534, 3.1060268964594506, 3.0873766516006795, 3.0724340218173682, 3.0654616737370786, 3.078207712044589, 3.0813694567717174, 3.0896560381833376, 3.0964631891320997, 3.105186498538041, 3.1004120575665963, 3.104345393753877, 3.0950489620274375, 3.083375867319139, 3.074747684508128, 3.0672088580705488, 3.0584394312687997, 3.0604923326502163, 3.073880572583424, 3.0802213889812626, 3.09079424073793, 3.097310947053103, 3.0964631891320997, 3.0919302409764233, 3.088232144500643, 3.0735919848391853, 3.065170645790745, 3.069244782740539, 3.064878599932805, 3.0578522473623755, 3.0510723685871555, 3.035572986775195, 3.0013504619366262, 2.96880907505556, 2.954578974158336, 2.939151339999025, 2.939151339999025, 2.9526232908687744, 2.9700944143587757, 2.9704154912102005, 2.9809404113797773, 2.9891546885936013, 3.0022837655859624, 3.013094671007706, 3.0259151528635857, 3.031661035715959, 3.031057910738387, 3.0231810843380793, 3.014015119115757, 3.004144788911434, 2.996677826377988, 2.996365073293996, 2.9979258658701955, 2.996052222364911, 2.993548891709659, 2.987893631515751, 2.975530586644114, 2.9630127815910603, 2.951643490552647, 2.939151339999025, 2.9328457204988, 2.9126701787822427, 2.8879098409752437, 2.869283170774632, 2.8513871946350804, 2.8265239611165534, 2.8228147598113296, 2.827263916551724, 2.8298500474508397, 2.8386666828321543, 2.843409422229966, 2.841952691528092, 2.838300383104773, 2.839763608859884, 2.8448663596380666, 2.85858520940291, 2.8635919129956067, 2.873531870681307, 2.8682193052549696, 2.8575087472098226, 2.841224696713236, 2.832430684917264, 2.825783457741861, 2.8146060021217845, 2.80292270938475, 2.786103238386052, 2.774859891181963, 2.7338751804533565, 2.7108662323616914, 2.679197949195181, 2.654441245182697, 2.6222671603077847, 2.6236289214580393, 2.6140603492811527, 2.616804417106357, 2.6335579499945827, 2.6540036462850485, 2.6731757625324075, 2.6915630315967487, 2.6885927942106087, 2.68475973837345, 2.6821961810058292, 2.6697153887562375, 2.6605797657075403, 2.671014086641267, 2.6723111000974273, 2.665810535494334, 2.6610158945122335, 2.6553200855075825, 2.649591648330158, 2.647823083603798, 2.669281652373852, 2.6907141293553036, 2.724898140807609, 2.746387190553368, 2.756365331826198, 2.7499915688903815, 2.7419658415675325, 2.7195570756879754, 2.7100348969564543, 2.709618304318795, 2.712111277092329, 2.7087859303870325, 2.7079528630316805 ]
[ 3.188414143153627, 3.187640439947046, 3.1857679581412754, 3.182596206452575, 3.1779827861577004, 3.1723002267362483, 3.1667171034751256, 3.1590470487825244, 3.150581780573209, 3.14823616960543, 3.1449431296602697, 3.1422468006083686, 3.1400170161096996, 3.1369001836149524, 3.1327521991653104, 3.127696720409967, 3.1208243110388865, 3.113626636346612, 3.105956815632495, 3.096957199436815, 3.0877333479395666, 3.0832324893757805, 3.0815844581062652, 3.081512872613769, 3.0842345594197753, 3.0855213308819054, 3.0855213308819054, 3.086449649837075, 3.0871631202846794, 3.0830895490471684, 3.081512872613769, 3.0804364075710913, 3.07856769335891, 3.0753252647356075, 3.0707680829906865, 3.064367781194089, 3.0574851997720156, 3.050998801683997, 3.0466264132899217, 3.0403681061394217, 3.036024047532175, 3.031510047356971, 3.025459508211941, 3.019372137076517, 3.0126331458086675, 3.0083979738583637, 3.0072398071789235, 3.0049969733763087, 3.003059364740402, 3.001661908469081, 2.9994842261687173, 2.995192878106419, 2.991746591264362, 2.9891541852938426, 2.9876585183308535, 2.9894686982580176, 2.9943325443900326, 2.9984717677109525, 2.998705598838082, 2.9994844752324554, 2.9982378818940387, 2.9968336667977136, 2.994019307264591, 2.9911970047522294, 2.9878941354503463, 2.9798277139106584, 2.9692912709201242, 2.959291034082456, 2.948862339561953, 2.938241127894361, 2.9290942165994305, 2.9212110237051134, 2.913858765988619, 2.9077329541644845, 2.8998505804670573, 2.8900836608446383, 2.880571110284346, 2.8737962511738266, 2.8693722479549613, 2.8661746891703155, 2.8608227889396067, 2.8570594004275733, 2.8519291641516618, 2.8481320922882887, 2.842500379846801, 2.8403119130232195, 2.8414067451082707, 2.838301553605121, 2.836195364000108, 2.8327058623679875, 2.828742482278506, 2.81918451625342, 2.8100991395359323, 2.7985536957672688, 2.788220900584445, 2.7774882623663744, 2.768700861795317, 2.7566644767882966, 2.7436772854120233, 2.7326566311171816, 2.7245926177215214, 2.7169792185131034, 2.7103475601508933, 2.699161479875414, 2.6914572971284336, 2.684973640329729, 2.6758685488615495, 2.669932532704653, 2.6642877766408337, 2.661453230125378, 2.6563090871602033, 2.6570768555255797, 2.6557602698862484, 2.656857603398964, 2.6598143332821684, 2.6678734844565106, 2.673713727275393, 2.683479122792915, 2.689547748212853, 2.6911386705554006, 2.6924095208764047, 2.69135053463979, 2.6906086442841417, 2.6949463865752317, 2.697371721880017, 2.69989604615884, 2.7010510977565727, 2.702309420978181 ]
[ 3.1542569449463933, 3.1577190281384793, 3.160771599183328, 3.1620077218251708, 3.1615664349260513, 3.1619635454405746, 3.16222829227091, 3.1624046571734534, 3.1617871027173767, 3.160506607713442, 3.1578519733702004, 3.1556786969936153, 3.1531447707234936, 3.151273414812976, 3.1493093603367788, 3.1465350697533676, 3.142539340655787, 3.1365381635797545, 3.1308193929078905, 3.1272627490115936, 3.1242892098943624, 3.1212609379321954, 3.1199735211047495, 3.1174857867920416, 3.115176743079261, 3.111424680924747, 3.1069594963822533, 3.103504029833216, 3.0987684400039024, 3.092072225990734, 3.08561669993737, 3.083137198093624, 3.0805559954814017, 3.078735517588735, 3.0770077595055776, 3.073977212362883, 3.0692444730323163, 3.064148734503858, 3.0613227412017685, 3.0551068594990722, 3.051467156135412, 3.047220540599804, 3.043502234953823, 3.039121849015372, 3.0352731277643477, 3.0321633621407975, 3.0316105480030338, 3.0316608749311102, 3.0308564663881556, 3.029245544302833, 3.027531121652716, 3.0253079041329025, 3.0215070646056112, 3.0179465330099204, 3.0131965481181204, 3.0102226129872918, 3.0083722184737076, 3.0050226507120197, 3.001661825628419, 2.998549468198714, 2.9950103463605853, 2.9903593652987253, 2.985897066073873, 2.981731890634198, 2.978768702321524, 2.9747331607544227, 2.972122749211727, 2.9702539398656267, 2.965700809625509, 2.961558270973829, 2.9569110539258774, 2.9526774060828624, 2.948207133903535, 2.944813821185094, 2.9394818003523446, 2.9330680836485525, 2.925830953838587, 2.9194973487315936, 2.9144240571286018, 2.9100062519592527, 2.9043137447764362, 2.8999657729845136, 2.894330946990315, 2.889243899881142, 2.8834897981074046, 2.8762946197717154, 2.8704654918963466, 2.863235012697509, 2.8566106178182524, 2.8490978866036194, 2.8422574208596765, 2.832307051143892, 2.8234952960272253, 2.8142929274976813, 2.8040591266258645, 2.7961394229342598, 2.7905260488523047, 2.7834004806375487, 2.777455817028085, 2.773689782517044, 2.7691910817909604, 2.7655248735691016, 2.7605937358357107, 2.752453827248804, 2.747123681195014, 2.7423691767554903, 2.7373222308368637, 2.730553100947388, 2.7228483880517556, 2.7149459263999285, 2.708023089623586, 2.700072015402873, 2.693186052753654, 2.686394284191919, 2.6811274591765204, 2.6791986353766193, 2.675904119181724, 2.6769078278959784, 2.6760475350566844, 2.6756888420310703, 2.6746839084487064, 2.677337811512343, 2.67841173346524, 2.681269899694149, 2.684902117335084, 2.6894416872353886, 2.691280144245937, 2.693678983625459 ]
[ 3.144045591946955, 3.1467370817404094, 3.1500689360853937, 3.151942402687547, 3.152009262611256, 3.1506268195013756, 3.148594337758368, 3.145750928311637, 3.1424721323844524, 3.1412341601603897, 3.1387987499374503, 3.1374431850196545, 3.136832595262151, 3.1357914181370097, 3.1354969695485466, 3.1354969695485466, 3.133796616401806, 3.1315932110972007, 3.13018223374945, 3.1276968664719815, 3.1267375093794962, 3.125182390759276, 3.123785354259376, 3.1227994115819646, 3.121766507586211, 3.120364613892505, 3.1197204618131087, 3.1201806022656293, 3.1211002484696744, 3.120617583798417, 3.1205256422675753, 3.1211232581971666, 3.1214678996670617, 3.121238151885164, 3.1201806022656293, 3.1189377662664484, 3.1168167423665607, 3.11448298900537, 3.112816027733026, 3.1091947296751847, 3.1060736142823906, 3.1029192951338365, 3.099825436459477, 3.0967690553317344, 3.0939158968202025, 3.090983436465338, 3.0886123059709236, 3.085473795304488, 3.082086483267611, 3.079454587779737, 3.0770799755058165, 3.0744348528873107, 3.0719517589414087, 3.0689541568183083, 3.065486077680477, 3.062103333316515, 3.0588802971477804, 3.055475173434528, 3.0513933818060073, 3.0464037621603897, 3.041339361233304, 3.0378238617989552, 3.0343461519792916, 3.031409456196871, 3.0290941101652513, 3.02558585435054, 3.021862226659135, 3.018302961657356, 3.0146542844631825, 3.0094260838858764, 3.005306295988264, 3.001065858004502, 2.9969893997063517, 2.993079173862107, 2.9885240230930745, 2.9838427052614405, 2.980118764636302, 2.9771508702601333, 2.9743338686817813, 2.9714020973589466, 2.967819049106319, 2.9645993855892896, 2.9599393654252792, 2.9556643349398857, 2.9504446807137312, 2.945499031147842, 2.9417942568994024, 2.936639696307718, 2.931763900961955, 2.9266130547998452, 2.9215477343665244, 2.914452530233925, 2.9079893563267643, 2.9015127987146894, 2.895224501304474, 2.889417969851592, 2.8854409175553615, 2.8811851529227215, 2.876001310668639, 2.8720293750350514, 2.8674494639407184, 2.86347302379345, 2.8587938454747404, 2.8532520065465694, 2.8479208332225983, 2.8422575180162104, 2.836011973257268, 2.8294810937491626, 2.82321687880554, 2.817224634520683, 2.8109769575692765, 2.8050052899278692, 2.7988074055639998, 2.7929537934589024, 2.7874187328522715, 2.7825946414818796, 2.7779091270853082, 2.7744048845181983, 2.7703989305617704, 2.766147501210968, 2.761976675626022, 2.757821365415098, 2.7535823653361704, 2.7499916754377094, 2.7462543721105304, 2.744212931422533, 2.742133810278493, 2.7395456381822045 ]
[ 0.20748128869375226, -0.034527888631018966, -0.2407804887035645, -0.49304551105460115, -0.7159085403409544, -0.811289163888966, -0.8478310289509701, -0.8197143131817478, -0.7746081051579716, -0.5159760292746893, -0.4431102129239375, -0.3139392702632594, -0.2233458372394843, -0.13725318684029109, -0.07412348328954932, -0.020562486546011116, -0.11139792139072602, -0.19996054953861653, -0.18225326875208914, -0.14233194604569566, -0.11420001795676882, -0.06673251816049519, 0.08626993786066706, 0.14558438668824747, 0.2544422682376979, 0.24843353028808945, 0.15022797662127252, 0.1466639619096204, 0.11449717046874908, 0.013956989838366018, -0.024452626647402664, 0.04197964605175453, 0.030913566040877583, -0.0362073076276791, -0.14682055929653903, -0.2985102294068519, -0.527174583030956, -0.6552330867331706, -0.5205105368010616, -0.4863001651236909, -0.3362292521378294, -0.20443241970644066, -0.06658810440175489, -0.0038480018076956224, 0.08833567255816877, 0.21787187580520917, 0.3715228161248041, 0.46356158156962857, 0.4951344751677711, 0.446126113437166, 0.38008486505671557, 0.30196844862970196, 0.23167525251847199, 0.16145237856391148, 0.09458679763548339, 0.12487216173384252, 0.14237000300158964, 0.09475789755100117, 0.036542681390684506, -0.05727150491491706, -0.1204739966469972, -0.1489297138768767, -0.19367449275441262, -0.24584192131042182, -0.24351347724728467, -0.398099165950476, -0.5143509891597084, -0.515529636464543, -0.5071762908299438, -0.5200570251930436, -0.43267988625669007, -0.3020117596303211, -0.17431556129307868, -0.030834467869641946, -0.02455675798290957, -0.01676101059272983, 0.019529595220485474, 0.12759928373625007, 0.28267990244802776, 0.37465960189690906, 0.3176839840032988, 0.34915336429587285, 0.2620454805287751, 0.22428115967286333, 0.1351203214883927, 0.058022700832520036, 0.1120790571402237, 0.0018759682428615143, -0.04193157047161722, -0.17338747098029228, -0.2008881038251824, -0.39672993035836446, -0.44752135535557547, -0.5034624451879117, -0.542584048566682, -0.5479394076130835, -0.4069097413462097, -0.33619458361629717, -0.20876271680942549, -0.020064696666367565, 0.1293622178384024, 0.32583155900446803, 0.38913905612890143, 0.2730206419118453, 0.2733192698948528, 0.29808399221791504, 0.31226159964172107, 0.29042187790859275, 0.30234335549999725, 0.29421285012672715, 0.23736597656715408, 0.21625405654357577, 0.16629571447215574, 0.16432729853152628, 0.18818446881101747, 0.3661821218826995, 0.4869984749556422, 0.6363517349336899, 0.6147670409167856, 0.48577207584085935, 0.3828842049633889, 0.30486285882618036, 0.19396429879939245, 0.15560515475460962, 0.12446970199954072, 0.1271370089390928, 0.0707767918844144, 0.008126293580592373 ]
000004.SZ
[ 2.7187329369486766, 2.6766214515985496, 2.6766214515985496, 2.6393787065395906, 2.5433956594740135, 2.558033188112105, 2.5531803738615375, 2.545852788539776, 2.5556058424583843, 2.5083952858569045, 2.495591034589977, 2.531034543098437 ]
[ "2005-06-27", "2005-06-28", "2005-06-29", "2005-06-30", "2005-07-01", "2005-07-04", "2005-07-05", "2005-07-06", "2005-07-07", "2005-07-08", "2005-07-11", "2005-07-12" ]
[ "2005-06-08", "2005-06-09", "2005-06-10", "2005-06-13", "2005-06-14", "2005-06-15", "2005-06-16", "2005-06-17", "2005-06-20", "2005-06-21", "2005-06-22", "2005-06-23", "2005-06-24", "2005-06-27", "2005-06-28", "2005-06-29", "2005-06-30", "2005-07-01", "2005-07-04", "2005-07-05", "2005-07-06", "2005-07-07", "2005-07-08", "2005-07-11", "2005-07-12", "2005-07-13", "2005-07-14", "2005-07-15", "2005-07-18", "2005-07-19", "2005-07-20", "2005-07-21", "2005-07-22", "2005-07-25", "2005-07-26", "2005-07-27", "2005-07-28", "2005-07-29", "2005-08-01", "2005-08-02", "2005-08-03", "2005-08-04", "2005-08-05", "2005-08-08", "2005-08-09", "2005-08-10", "2005-08-11", "2005-08-12", "2005-08-15", "2005-08-16", "2005-08-17", "2005-08-18", "2005-08-19", "2005-08-22", "2005-08-23", "2005-08-24", "2005-08-25", "2005-08-26", "2005-08-29", "2005-08-30", "2005-08-31", "2005-09-01", "2005-09-02", "2005-09-05", "2005-09-06", "2005-09-07", "2005-09-08", "2005-09-09", "2005-09-12", "2005-09-13", "2005-09-14", "2005-09-15", "2005-09-16", "2005-09-19", "2005-09-20", "2005-09-21", "2005-09-22", "2005-09-23", "2005-09-26", "2005-09-27", "2005-09-28", "2005-09-29", "2005-09-30", "2005-10-10", "2005-10-11", "2005-10-12", "2005-10-13", "2005-10-14", "2005-10-17", "2005-10-18", "2005-10-19", "2005-10-20", "2005-10-21", "2005-10-24", "2005-10-25", "2005-10-26", "2005-10-27", "2005-10-28", "2005-10-31", "2005-11-01", "2005-11-02", "2005-11-03", "2005-11-04", "2005-11-07", "2005-11-08", "2005-11-09", "2005-11-10", "2005-11-11", "2005-11-14", "2005-11-15", "2005-11-16", "2005-11-17", "2005-11-18", "2005-11-21", "2005-11-22", "2005-11-23", "2005-11-24", "2005-11-25", "2005-11-28", "2005-11-29", "2005-11-30", "2005-12-01", "2005-12-02", "2005-12-05", "2005-12-06", "2005-12-07", "2005-12-08", "2005-12-09" ]
[ 2.747187577449743, 2.757157775209238, 2.801783380519057, 2.7591424752865534, 2.714602024290768, 2.714602024290768, 2.7166663089422416, 2.691561676097386, 2.7125268326848433, 2.7125268326848433, 2.7269439187330895, 2.7000045884544015, 2.6873167407152976, 2.7187329369486766, 2.6766214515985496, 2.6766214515985496, 2.6393787065395906, 2.5433956594740135, 2.558033188112105, 2.5531803738615375, 2.545852788539776, 2.5556058424583843, 2.5083952858569045, 2.495591034589977, 2.531034543098437, 2.5409403573087745, 2.5260485931191754, 2.490424730471905, 2.41511881954791, 2.442668722752704, 2.4480870516494635, 2.4262264904451665, 2.4694799342094162, 2.442668722752704, 2.482620705674166, 2.531034543098437, 2.5083952858569045, 2.523542255902102, 2.523542255902102, 2.5507412057095467, 2.5676687335276056, 2.5433956594740135, 2.5700670091454616, 2.665810535494334, 2.6787724260354966, 2.6787724260354966, 2.6830537090118063, 2.6873167407152976, 2.7187329369486766, 2.693680787134908, 2.7531828912095495, 2.7391418085798835, 2.7000045884544015, 2.7000045884544015, 2.670147552253736, 2.6830537090118063, 2.70209919560877, 2.714602024290768, 2.704196116985573, 2.663631468288918, 2.691561676097386, 2.7166663089422416, 2.7391418085798835, 2.757157775209238, 2.7000045884544015, 2.735094517812201, 2.7826256830038365, 2.7531828912095495, 2.74518540776447, 2.7748611383454453, 2.801783380519057, 2.7979823086028173, 2.820580949094273, 2.8335309406758937, 2.7979823086028173, 2.768994771729565, 2.7289894371158656, 2.7125268326848433, 2.71045397638479, 2.659266036914778, 2.665810535494334, 2.6978988500458345, 2.6957886681445435, 2.70837014991313, 2.7228468553449416, 2.7125268326848433, 2.71045397638479, 2.6830537090118063, 2.7310307798930125, 2.7630937876779798, 2.7630937876779798, 2.749192144433385, 2.801783380519057, 2.7591424752865534, 2.7187329369486766, 2.6873167407152976, 2.6978988500458345, 2.6213587729235, 2.6371412093144193, 2.619080544297308, 2.6614546270572967, 2.6416040838818344, 2.6723124819436985, 2.6873167407152976, 2.7431727847925758, 2.7166663089422416, 2.6526784255672236, 2.659266036914778, 2.665810535494334, 2.670147552253736, 2.663631468288918, 2.6723124819436985, 2.6957886681445435, 2.70209919560877, 2.665810535494334, 2.6679848646884388, 2.6679848646884388, 2.6723124819436985, 2.659266036914778, 2.6416040838818344, 2.6416040838818344, 2.634905867064207, 2.62363182301966, 2.5866732149356104, 2.579587843943531, 2.581957737574686, 2.5531803738615375, 2.577219919096393 ]
[ 2.686606361086255, 2.7228468553449416, 2.768992680893178, 2.7729074214497924, 2.7591424752865534, 2.7296703478221382, 2.715290592757704, 2.7076745750080056, 2.706978515941642, 2.7055871703307246, 2.717355659603445, 2.7132190418215565, 2.704891885536805, 2.702101431092378, 2.69438390793839, 2.690856567420422, 2.6643606732092255, 2.6213587729235, 2.581168396910526, 2.551554922999402, 2.5523679786917466, 2.551554922999402, 2.5368241937356886, 2.520198715731942, 2.5117811621457244, 2.522710761744837, 2.5326936654695458, 2.5193617519300524, 2.4782596070662066, 2.4498895335727817, 2.4353953923599714, 2.4390372161295457, 2.4480870516494635, 2.4462842020826963, 2.465061021567294, 2.486094832508143, 2.507545664674388, 2.521034979611195, 2.518518715122109, 2.5326910173082307, 2.547482308270481, 2.553986924862554, 2.5604495047033113, 2.594485754672404, 2.6393787065395906, 2.674470436727901, 2.6802015579269143, 2.6830537090118063, 2.6964948050430007, 2.7000023482784132, 2.722163472045466, 2.7289894371158656, 2.7310286081540687, 2.7132212525846566, 2.690150961214378, 2.6844767398061182, 2.685186359734366, 2.7000023482784132, 2.7069807405441892, 2.69438390793839, 2.686606361086255, 2.6908543066572106, 2.7159786874243315, 2.7377923738011303, 2.732385026117004, 2.7310286081540687, 2.7398158437176794, 2.757159890937456, 2.760461314941187, 2.7578218939966943, 2.7742103234003066, 2.7916128603173376, 2.806831118599091, 2.817472456714708, 2.817472456714708, 2.8005179612180737, 2.7657214463845956, 2.7371191314883174, 2.7173578612403624, 2.69438390793839, 2.678770137787139, 2.674468138614307, 2.686606361086255, 2.700701039827812, 2.7090630213599027, 2.7145998165781235, 2.715290592757704, 2.702101431092378, 2.708372371422001, 2.7262655126341366, 2.75251993452606, 2.7584813461680393, 2.771604905117049, 2.7703006900226024, 2.760461314941187, 2.722163472045466, 2.7014014805970366, 2.6694271759645227, 2.6526807743055403, 2.6258924805872432, 2.6393763263494376, 2.6408628415543207, 2.658537776165254, 2.6672582987217743, 2.7014014805970366, 2.7159786874243315, 2.704889656282524, 2.6766191584229255, 2.659266036914778, 2.66508470722404, 2.6665335208992764, 2.668703968960639, 2.677336665746264, 2.6901486988553938, 2.688024348893203, 2.678770137787139, 2.6672606134642534, 2.6694294856920555, 2.6665358373200356, 2.6578066479411535, 2.64752612978596, 2.639376326349437, 2.63340806921656, 2.6152816774405374, 2.5968181607427137, 2.582743936795721, 2.571660123152979, 2.570865157890841 ]
[ 2.669281652373852, 2.6907141293553036, 2.724898140807609, 2.746387190553368, 2.756365331826198, 2.7499915688903815, 2.7419658415675325, 2.7195570756879754, 2.7100348969564543, 2.709618304318795, 2.712111277092329, 2.7087859303870325, 2.7079528630316805, 2.709202869857592, 2.7021005368995343, 2.6919872126321884, 2.680056679835633, 2.6526812440525416, 2.6204495596212656, 2.5955755510032974, 2.568630266902254, 2.5512295155354474, 2.5443808061512008, 2.5320319367546924, 2.5275477886613653, 2.5265491076361495, 2.5205343774310003, 2.5170091396776266, 2.501757211605143, 2.484186390463517, 2.465237813541399, 2.4448395785747588, 2.44049140170202, 2.445923241808952, 2.454016077801338, 2.471064622765897, 2.4873087624040124, 2.4981633896296396, 2.513975040535347, 2.527546191568075, 2.5350070663129047, 2.5419200531144326, 2.5512279558197832, 2.5805364754698346, 2.6067067912451036, 2.629057497536925, 2.6562009627327536, 2.67877105308711, 2.6894434984030484, 2.6924112138143648, 2.707536735968214, 2.7187329369486766, 2.7212046342569325, 2.717496114329152, 2.712943542488331, 2.698741677579981, 2.691140026628268, 2.694102718939679, 2.6949473997647644, 2.6936794345031263, 2.6953687975962093, 2.6983190062369973, 2.7033565364051495, 2.7141846799856, 2.7212033183471225, 2.7298051697052386, 2.7431740721078217, 2.7459867567447307, 2.743576920366254, 2.7583503358032417, 2.771735858655004, 2.774859891181963, 2.7884128575866667, 2.8059497528602733, 2.81047441002775, 2.8040583191091764, 2.790717154735981, 2.76938609931337, 2.744380844588568, 2.716668952727825, 2.69579136770627, 2.689442140027611, 2.686039056826773, 2.6856123446376654, 2.6983190062369973, 2.707535401949195, 2.7100348969564543, 2.707536735968214, 2.7121139329478927, 2.720381852774835, 2.7306215409934453, 2.7383336598106736, 2.761910664157374, 2.767424158811287, 2.7587458502687614, 2.743978320124628, 2.7338751804533565, 2.6978988500458345, 2.673174381878544, 2.653120830510213, 2.6478230836037975, 2.63624623934357, 2.646493895403104, 2.6566376013524438, 2.6817691943481488, 2.692832327741382, 2.6949460488451593, 2.692408505112253, 2.6881658104634996, 2.6731730012227737, 2.6623245365536046, 2.6662443894592225, 2.6736050534291307, 2.6809119336678773, 2.680055308649331, 2.6809133036800907, 2.680056679835633, 2.6753313979794826, 2.6666808345790076, 2.661890374559691, 2.6566376013524438, 2.6500340077098428, 2.640269451841064, 2.6258939280888915, 2.6136017832077387, 2.6016209664194454, 2.585261658773415, 2.575791902511375 ]
[ 2.6678734844565106, 2.673713727275393, 2.683479122792915, 2.689547748212853, 2.6911386705554006, 2.6924095208764047, 2.69135053463979, 2.6906086442841417, 2.6949463865752317, 2.697371721880017, 2.69989604615884, 2.7010510977565727, 2.702309420978181, 2.704403225630857, 2.7047169854392616, 2.706283975577141, 2.7056576746252503, 2.701680625021195, 2.697582606491208, 2.69262145442892, 2.682945361891452, 2.6730666850037204, 2.658501349202012, 2.64560797010122, 2.6365832000507305, 2.6279281291683025, 2.6184000729416916, 2.6085502564783805, 2.5941750198268174, 2.5807742499622957, 2.566591469994907, 2.552812931149662, 2.5415535670951575, 2.527048972291523, 2.5167565148600515, 2.5087761594944733, 2.5017568019006364, 2.5007316053848894, 2.4989348758351, 2.498806267640609, 2.499961504620363, 2.4993197797997415, 2.5025242937064083, 2.511696249155798, 2.5197793824924584, 2.5272982118923526, 2.5357518437935687, 2.5460966019711844, 2.561536617606887, 2.5741244450123513, 2.589727519863338, 2.6052065155686583, 2.6164607242234244, 2.6287183518200794, 2.6375901824524393, 2.6449424781068402, 2.654222117902813, 2.6634167856698574, 2.6719876955569943, 2.677266886117522, 2.6831596522570837, 2.6913515514791584, 2.6994768883908984, 2.7040903713145212, 2.705135958820184, 2.70795352976302, 2.7130466977970316, 2.7163589212231005, 2.7177014773420143, 2.7218209476372532, 2.724387025514414, 2.727457652287379, 2.733672137834663, 2.740554499295955, 2.746889110608523, 2.751089894708994, 2.7523866526771603, 2.7522868390861337, 2.752585931162168, 2.7523866526771603, 2.751189827836893, 2.7502913481489886, 2.7481913238819, 2.7457861587051364, 2.746889110608523, 2.745785837716028, 2.7421672073436674, 2.7387374925737884, 2.7380299503318435, 2.7374229018855574, 2.7353971739382774, 2.732859229680205, 2.731842245701305, 2.7278662270014387, 2.723771635832949, 2.7196602100330725, 2.7181140568643167, 2.713772132915833, 2.7102431282123187, 2.708369816686374, 2.7081615282384477, 2.7054488204436398, 2.7042991747910547, 2.703252711530157, 2.7042991747910547, 2.7045082691939246, 2.701680625021195, 2.7005263007508122, 2.6972662628949573, 2.6925151547150845, 2.6874222333062425, 2.683478781167712, 2.677802655064434, 2.6747908569602226, 2.6720941265459284, 2.6711216589167095, 2.669606972296296, 2.6720944720826396, 2.6731740367147805, 2.6742524371438456, 2.673281722029403, 2.6729582860526673, 2.6705812593677067, 2.665701347080577, 2.6575148650057208, 2.6508069601351307, 2.646051385513872, 2.64205248252036 ]
[ 2.6791986353766193, 2.675904119181724, 2.6769078278959784, 2.6760475350566844, 2.6756888420310703, 2.6746839084487064, 2.677337811512343, 2.67841173346524, 2.681269899694149, 2.684902117335084, 2.6894416872353886, 2.691280144245937, 2.693678983625459, 2.696283016324612, 2.696072082342793, 2.6956500808527766, 2.692409633739025, 2.687316286959687, 2.6853284506420945, 2.681911771599882, 2.6778390728089496, 2.6740371489577086, 2.6693546478061263, 2.663779210070005, 2.6594130252294716, 2.656199090345319, 2.6522405243661464, 2.647897426281804, 2.6409386540522255, 2.634230221662639, 2.624535733096238, 2.6137544177349175, 2.6023152943811407, 2.591680665983084, 2.583846094422165, 2.577454685047595, 2.5702254145618806, 2.5643879178325175, 2.5577091074299645, 2.5518791854740073, 2.5460150761207814, 2.5403626431099027, 2.5360817983077135, 2.5340171330201735, 2.534099907307565, 2.534182674743941, 2.5358344746219106, 2.5410199343372137, 2.546913322667692, 2.551960494428726, 2.5595643715953367, 2.5662308436994987, 2.5728531681003597, 2.5798268545720515, 2.5845538756431945, 2.5894150525006885, 2.595419618731306, 2.6029328657501996, 2.612150225180122, 2.6190837019850695, 2.626798689044877, 2.635948932120934, 2.6446462065163074, 2.654661613705399, 2.661453230125378, 2.668054485489867, 2.6769798103194606, 2.6843336175960033, 2.691351325514944, 2.6986005826494406, 2.7062848660369987, 2.7144629288743998, 2.722642984402206, 2.728377091819763, 2.732385026117004, 2.7353635500029623, 2.736849491686813, 2.7376590560285305, 2.737389345995387, 2.736309345778136, 2.7334690539812927, 2.7321136727354762, 2.7319778599434383, 2.7322490332665046, 2.7339427438948043, 2.7348898837808475, 2.735160484974636, 2.7341458398310503, 2.7350253016848156, 2.738265745570163, 2.740621935629548, 2.7416972907755524, 2.7438443236981658, 2.7439114313529127, 2.7445143406172594, 2.7429725871047377, 2.7401511845793074, 2.7359716333799198, 2.732520349924962, 2.7274913251554684, 2.722779413919327, 2.7175634727625524, 2.712458691634613, 2.707327717951879, 2.7053793040969096, 2.7035666092538726, 2.701051321539582, 2.699300926469949, 2.69782813333191, 2.6981789737869413, 2.6981087257653873, 2.697266487526553, 2.697266487526553, 2.6970557609121024, 2.6951576706660503, 2.693678983625459, 2.6922685455197133, 2.6919156249402274, 2.68951232034351, 2.685399374868908, 2.6812694431864377, 2.6774090755823012, 2.671230141849862, 2.66544768721252, 2.660870306419359, 2.657441818307986, 2.6527542870263856, 2.651358501863468 ]
[ 2.7825946414818796, 2.7779091270853082, 2.7744048845181983, 2.7703989305617704, 2.766147501210968, 2.761976675626022, 2.757821365415098, 2.7535823653361704, 2.7499916754377094, 2.7462543721105304, 2.744212931422533, 2.742133810278493, 2.7395456381822045, 2.737692818601384, 2.7356338068935098, 2.733096463888106, 2.7296353346503315, 2.7246260593467087, 2.719454260258716, 2.7150492063779166, 2.7106245512841265, 2.7061802315762784, 2.700421957671569, 2.6937498816412857, 2.687564914180295, 2.682446768285447, 2.6764422240687216, 2.6707981000710324, 2.663924723678426, 2.657953734090617, 2.6522406418546303, 2.645312013945993, 2.6403069057126127, 2.6347535578518233, 2.6308214841441053, 2.6272505218127526, 2.6252150611792517, 2.6230241248255943, 2.621396699461497, 2.620600910060398, 2.620297579761883, 2.61866570746709, 2.6179817925130315, 2.6184377472735902, 2.618361789505344, 2.618171809058902, 2.6171834015130195, 2.616841056102876, 2.618513820791269, 2.6190455661659238, 2.6204493170541, 2.621586068286563, 2.6222675234976887, 2.622683773471548, 2.622683773471548, 2.6233644813105665, 2.6242335941836124, 2.6256678511916243, 2.626648032743561, 2.626685638682025, 2.6256678511916243, 2.6249132482227626, 2.6237047219924152, 2.6236668828904377, 2.623402331856662, 2.623780275020976, 2.625026499121314, 2.626158062062072, 2.6267610873576173, 2.6279283699281213, 2.6293573412333227, 2.631196874164699, 2.6337067311355846, 2.6359116729352867, 2.6381490601205155, 2.6398238214995717, 2.6413843818325557, 2.64416509607146, 2.6466796344714405, 2.648376980726528, 2.650292313496116, 2.6526079608524005, 2.655577263841093, 2.658939202137465, 2.662035348856095, 2.664795504590106, 2.667729007086372, 2.6706899162784277, 2.6754738628971637, 2.680449218857521, 2.6853289053005938, 2.6902203000348193, 2.6954747944170787, 2.700281883481286, 2.703845931087279, 2.7062149625260776, 2.709064242344115, 2.710485899046824, 2.7121476838312977, 2.713150284649421, 2.714566148356368, 2.716014402489545, 2.7175638029397766, 2.717907788380898, 2.718973325964551, 2.719591454984876, 2.7191105866836995, 2.7186638982379407, 2.717804363100565, 2.71742588943224, 2.7159451758328452, 2.7148418632411113, 2.71477277609637, 2.7148072099025127, 2.714738230734029, 2.7144967109686347, 2.7139444624301743, 2.713253639703805, 2.712527717603006, 2.7121818761876497, 2.711385964585024, 2.7100697160639866, 2.708196190445247, 2.7054489318441632, 2.7035666092538726, 2.7011213631606688, 2.697407209303716, 2.6945597235399266 ]
[ 0.3661821218826995, 0.4869984749556422, 0.6363517349336899, 0.6147670409167856, 0.48577207584085935, 0.3828842049633889, 0.30486285882618036, 0.19396429879939245, 0.15560515475460962, 0.12446970199954072, 0.1271370089390928, 0.0707767918844144, 0.008126293580592373, 0.028591482624560714, -0.03963182248512466, -0.0799790433835037, -0.16838213144498937, -0.37765247947901903, -0.46331445374272384, -0.4978761598613388, -0.5014576514147256, -0.456364063851149, -0.47384265108624524, -0.47269080621229687, -0.38304216999002394, -0.2816379983656421, -0.21745111611653511, -0.21136930908978635, -0.29740968539902335, -0.28438422028812504, -0.24122244768256285, -0.22078344148431417, -0.11939007508800259, -0.07604117204791949, 0.02857448650020422, 0.1819961236958476, 0.24584454231345032, 0.3094782753937675, 0.3450046747783766, 0.40415904310440864, 0.4581336551781148, 0.43716266565123085, 0.4531127693512431, 0.6140140650351555, 0.712305751442297, 0.7406344587271203, 0.7299158406902009, 0.6936213774354489, 0.6934891793488365, 0.6067248998898767, 0.6324042241922118, 0.5821454569873403, 0.43772197416821756, 0.3166537536550731, 0.15998305440071048, 0.06865608477510121, 0.03487575871535109, 0.026896455382137363, -0.008448070125245288, -0.11493849635308895, -0.13249104086818753, -0.09707192262381081, -0.034068896774063884, 0.03500814364824023, -0.04341892092297517, -0.030556612199973854, 0.06684609804436192, 0.05637849942191908, 0.022613900983024515, 0.05176826986854299, 0.11471773222409942, 0.13145749734400347, 0.17390999446411826, 0.20990752604995166, 0.13576450772250315, 0.012119207201678917, -0.15604849764598572, -0.29507467652382413, -0.3799356213676638, -0.5173149098875762, -0.5714939840828681, -0.5215060574124133, -0.47150329545519026, -0.3950984378300411, -0.30126779554134764, -0.24862312748541202, -0.20801890877833046, -0.22450460845853581, -0.13175646621372525, -0.0030437525182851616, 0.077640034650536, 0.09588707666983151, 0.20947571650284175, 0.18089164970589977, 0.07225982806768136, -0.06106500898191139, -0.12294105509591163, -0.2961057448041919, -0.36169911458160964, -0.4154541718793736, -0.3502873911791129, -0.3249324466394604, -0.2333367869361455, -0.13243187758322061, 0.04911773288904314, 0.11198958617400095, 0.029100013958693938, -0.009202508377586127, -0.01752987575354059, -0.01058789397965687, -0.014364559888087436, 0.003310625515498433, 0.06141115387294077, 0.10975497797105199, 0.0694014650810244, 0.04723179642952219, 0.03351894315841608, 0.03372631988545427, 0.010649291518209869, -0.033813694774957215, -0.05735149827635927, -0.07836862657196503, -0.10451544544542041, -0.17616237287586367, -0.22029952970662692, -0.22841106590668192, -0.2648676230253624, -0.22880067545086624 ]
000004.SZ
[ 2.5937087364406244, 2.577219919096393, 2.6053232515998097, 2.5913665608891274, 2.5866732149356104, 2.558033188112105, 2.558033188112105, 2.535995756664033, 2.5556058424583843, 2.560446929033347, 2.560446929033347, 2.572451912013319 ]
[ "2005-12-12", "2005-12-13", "2005-12-14", "2005-12-15", "2005-12-16", "2005-12-19", "2005-12-20", "2005-12-21", "2005-12-22", "2005-12-23", "2005-12-26", "2005-12-27" ]