sid,stkcd,dttime,"oppr","hipr","lopr","clpr","trdvol","trdsum"<br/>0,sh000001,2026-02-11,4124.430,4142.560,4122.430,4131.990,50068528000.000,822607544320.000<br/>1,sh000002,2026-02-11,4324.660,4343.700,4322.550,4332.580,50039449600.000,822218129408.000<br/>2,sh000003,2026-02-11,265.800,266.400,265.040,266.390,23924500.000,112446608.000<br/>3,sh000004,2026-02-11,3867.770,3895.410,3867.770,3882.840,33025878400.000,643087400960.000<br/>4,sh000005,2026-02-11,2870.760,2871.910,2857.940,2863.990,3595049600.000,46257033216.000<br/>5,sh000006,2026-02-11,4405.520,4435.970,4388.620,4416.730,684441100.000,3635815936.000<br/>6,sh000007,2026-02-11,4861.560,4880.410,4843.240,4859.470,4457633600.000,32043999232.000<br/>7,sh000008,2026-02-11,3552.640,3554.070,3530.450,3546.530,8305524800.000,97583300608.000<br/>8,sh000009,2026-02-11,7256.240,7321.970,7256.240,7285.830,10036508000.000,187695759360.000<br/>9,sh000010,2026-02-11,10344.838,10401.899,10344.178,10379.328,11452639200.000,234447437824.000<br/>10,sh000011,2026-02-11,7195.230,7198.270,7193.750,7196.540,88255916800.000,338973327360.000<br/>11,sh000012,2026-02-11,225.760,225.820,225.750,225.790,4135926000.000,41208926208.000<br/>12,sh000015,2026-02-11,3145.750,3185.850,3134.150,3178.200,2852235800.000,27840618496.000<br/>13,sh000016,2026-02-11,3082.700,3094.250,3076.550,3088.460,3684760800.000,114086379520.000<br/>14,sh000017,2026-02-11,3486.300,3501.640,3484.610,3492.680,49297436800.000,806363791360.000<br/>15,sh000018,2026-02-11,5740.280,5742.690,5701.640,5726.360,2692692000.000,31044067328.000<br/>16,sh000019,2026-02-11,1279.250,1284.410,1276.900,1282.180,7998662400.000,154403848192.000<br/>17,sh000020,2026-02-11,1806.730,1814.980,1801.690,1802.270,7335382400.000,187528347648.000<br/>18,sh000021,2026-02-11,1112.820,1118.150,1110.750,1116.340,5359208000.000,108388106240.000<br/>19,sh000022,2026-02-11,254.400,254.430,254.400,254.430,340303400.000,3437295104.000<br/>20,sh000025,2026-02-11,1728.390,1730.190,1722.740,1726.020,1855084600.000,13564778496.000<br/>21,sh000026,2026-02-11,6185.880,6381.900,6185.880,6350.460,1821998800.000,53537976320.000<br/>22,sh000027,2026-02-11,786.860,787.130,779.430,783.080,551067100.000,4444131840.000<br/>23,sh000028,2026-02-11,4136.360,4170.570,4136.000,4160.980,2711810200.000,108065521664.000<br/>24,sh000029,2026-02-11,4368.750,4377.280,4342.320,4370.640,4807976000.000,49351479296.000<br/>25,sh000030,2026-02-11,2709.810,2728.920,2709.340,2721.900,7517305600.000,196664836096.000<br/>26,sh000031,2026-02-11,3229.260,3236.560,3216.780,3231.890,9613472000.000,137950806016.000<br/>27,sh000032,2026-02-11,2163.620,2205.680,2148.270,2199.770,2561068000.000,21246203904.000<br/>28,sh000033,2026-02-11,4169.220,4321.520,4169.220,4291.790,5091176800.000,97639047168.000<br/>29,sh000034,2026-02-11,2351.760,2356.340,2343.560,2344.690,3326481200.000,43854258176.000<br/>30,sh000035,2026-02-11,2959.990,2965.770,2952.350,2955.770,861947700.000,21340434432.000<br/>31,sh000036,2026-02-11,11020.184,11062.864,10994.503,11031.274,402335900.000,12721404928.000<br/>32,sh000037,2026-02-11,6535.840,6569.900,6523.860,6539.900,395209400.000,16146643968.000<br/>33,sh000038,2026-02-11,5721.840,5724.980,5681.220,5706.460,2348479600.000,28062173184.000<br/>34,sh000039,2026-02-11,5835.960,5865.960,5791.750,5809.630,1155143200.000,70243680256.000<br/>35,sh000040,2026-02-11,4430.910,4513.210,4422.200,4427.410,2138568000.000,54031720448.000<br/>36,sh000041,2026-02-11,2534.280,2541.120,2528.600,2533.160,1416878500.000,8306365952.000<br/>37,sh000042,2026-02-11,1790.180,1796.690,1783.720,1793.900,4136534000.000,55596470272.000<br/>38,sh000043,2026-02-11,2606.940,2623.190,2602.390,2618.340,1509034300.000,58723725312.000<br/>39,sh000044,2026-02-11,4716.900,4746.810,4716.670,4735.980,7767878400.000,120361058304.000<br/>40,sh000045,2026-02-11,6334.590,6383.550,6334.590,6350.640,11112616800.000,217760694272.000<br/>41,sh000046,2026-02-11,5465.940,5502.750,5465.940,5483.900,18880494400.000,338121752576.000<br/>42,sh000047,2026-02-11,4115.990,4137.970,4115.990,4127.020,22565256000.000,452208132096.000<br/>43,sh000048,2026-02-11,1483.770,1488.860,1479.030,1486.790,2867124000.000,64437125120.000<br/>44,sh000049,2026-02-11,2119.870,2140.420,2119.510,2127.220,3025765000.000,81719967744.000<br/>45,sh000050,2026-02-11,2458.250,2469.360,2452.420,2463.170,3684760800.000,114086379520.000<br/>46,sh000051,2026-02-11,9634.471,9684.362,9633.081,9661.152,11452639200.000,234447437824.000<br/>47,sh000052,2026-02-11,2990.870,2997.030,2976.280,2993.030,3684760800.000,114086379520.000<br/>48,sh000053,2026-02-11,12610.484,12661.683,12573.473,12645.263,11452639200.000,234447437824.000<br/>49,sh000054,2026-02-11,1623.470,1632.650,1620.760,1630.160,4870625600.000,84563804160.000<br/>50,sh000055,2026-02-11,1648.450,1666.010,1647.940,1662.810,3886052000.000,82923151360.000<br/>51,sh000056,2026-02-11,1291.820,1302.770,1291.540,1300.740,5166178400.000,111758024704.000<br/>52,sh000057,2026-02-11,4072.960,4101.670,4072.960,4092.560,3862247200.000,143184363520.000<br/>53,sh000058,2026-02-11,4739.310,4763.150,4722.890,4755.270,9181692800.000,101230010368.000<br/>54,sh000059,2026-02-11,3558.870,3581.200,3558.870,3569.850,14605078400.000,375563780096.000<br/>55,sh000060,2026-02-11,4571.360,4592.420,4565.090,4581.810,19924524800.000,333609435136.000<br/>56,sh000061,2026-02-11,178.190,178.280,178.190,178.260,97446400.000,977672448.000<br/>57,sh000062,2026-02-11,2182.840,2183.910,2171.870,2176.380,1525583200.000,34504376320.000<br/>58,sh000063,2026-02-11,4065.220,4094.750,4057.460,4088.190,5698735600.000,82027806720.000<br/>59,sh000064,2026-02-11,3724.660,3738.470,3722.230,3724.650,5422595200.000,155488239616.000<br/>60,sh000065,2026-02-11,3781.560,3812.270,3781.140,3797.980,7416376800.000,140096749568.000<br/>61,sh000066,2026-02-11,4093.410,4221.650,4093.410,4197.130,5344438800.000,97585872896.000<br/>62,sh000067,2026-02-11,9453.124,9531.234,9453.124,9479.444,2609145200.000,115005808640.000<br/>63,sh000068,2026-02-11,4612.120,4760.200,4612.120,4735.270,3910278400.000,88260829184.000<br/>64,sh000069,2026-02-11,4942.130,4953.300,4933.580,4944.210,1008355700.000,41134702592.000<br/>65,sh000070,2026-02-11,3016.560,3100.980,3004.070,3088.280,2561068000.000,21246203904.000<br/>66,sh000071,2026-02-11,5749.840,5953.690,5749.840,5909.920,5091176800.000,97639047168.000<br/>67,sh000072,2026-02-11,3234.500,3248.230,3225.060,3226.010,3326481200.000,43854258176.000<br/>68,sh000073,2026-02-11,3537.730,3538.370,3523.950,3525.000,861947700.000,21340434432.000<br/>69,sh000074,2026-02-11,7233.860,7250.980,7216.440,7225.140,402335900.000,12721404928.000<br/>70,sh000075,2026-02-11,7102.310,7123.520,7082.580,7085.520,395209400.000,16146643968.000<br/>71,sh000076,2026-02-11,5654.610,5657.730,5615.550,5645.660,2275826000.000,27801544704.000<br/>72,sh000077,2026-02-11,6566.320,6613.920,6529.220,6541.100,1155143200.000,70243680256.000<br/>73,sh000078,2026-02-11,3915.550,3967.980,3899.690,3901.360,2138568000.000,54031720448.000<br/>74,sh000079,2026-02-11,2587.360,2601.520,2582.660,2589.230,1416878500.000,8306365952.000<br/>75,sh000090,2026-02-11,1529.680,1536.890,1529.680,1532.350,49297436800.000,806363791360.000<br/>76,sh000091,2026-02-11,16115.581,16277.711,16105.020,16199.691,2698417400.000,50102267904.000<br/>77,sh000092,2026-02-11,5551.910,5731.990,5551.910,5701.400,3888369600.000,101035098112.000<br/>78,sh000093,2026-02-11,12525.643,12609.883,12525.643,12588.023,11452639200.000,234447437824.000<br/>79,sh000094,2026-02-11,5173.680,5338.760,5173.680,5308.370,3891315200.000,87968440320.000<br/>80,sh000095,2026-02-11,4221.400,4247.470,4215.920,4219.660,9135444000.000,226511585280.000<br/>81,sh000096,2026-02-11,4298.510,4306.760,4289.730,4296.100,3600376800.000,80073924608.000<br/>82,sh000097,2026-02-11,12729.581,12871.961,12688.301,12695.501,2851699000.000,119142973440.000<br/>83,sh000098,2026-02-11,5613.090,5649.530,5604.720,5638.980,14102608000.000,199566802944.000<br/>84,sh000099,2026-02-11,9865.364,9960.004,9865.364,9921.593,9801163200.000,159094718464.000<br/>85,sh000100,2026-02-11,6403.280,6447.140,6401.040,6434.020,23903771200.000,358661521408.000<br/>86,sh000101,2026-02-11,252.320,252.360,252.320,252.360,116607900.000,1174309632.000<br/>87,sh000102,2026-02-11,8612.040,8792.580,8612.040,8738.019,4002262000.000,112665280512.000<br/>88,sh000103,2026-02-11,8140.939,8169.229,8131.589,8145.659,392250700.000,25887459328.000<br/>89,sh000104,2026-02-11,1460.600,1511.830,1454.440,1503.850,1329280300.000,9478958080.000<br/>90,sh000105,2026-02-11,6289.630,6495.180,6289.630,6453.270,2316986000.000,41195601920.000<br/>91,sh000106,2026-02-11,6802.480,6835.870,6782.480,6784.580,2119276800.000,45662744576.000<br/>92,sh000107,2026-02-11,5688.900,5700.310,5649.020,5650.240,371996800.000,8498704384.000<br/>93,sh000108,2026-02-11,12920.848,12999.778,12906.388,12953.369,219692100.000,3452022016.000<br/>94,sh000109,2026-02-11,10192.316,10224.345,10158.576,10164.376,258223400.000,7055124992.000<br/>95,sh000110,2026-02-11,4311.970,4338.410,4308.470,4325.740,738300000.000,5749429760.000<br/>96,sh000111,2026-02-11,11126.170,11223.370,11103.090,11121.941,580144800.000,29970743296.000<br/>97,sh000112,2026-02-11,7524.320,7735.440,7520.770,7529.890,833545100.000,29725618176.000<br/>98,sh000113,2026-02-11,3127.410,3159.290,3123.800,3135.310,962204300.000,4454158336.000<br/>99,sh000114,2026-02-11,1339.360,1345.560,1331.260,1331.950,2009831800.000,32946178048.000<br/>100,sh000115,2026-02-11,9471.835,9541.705,9471.835,9503.505,10036508000.000,187695759360.000<br/>101,sh000116,2026-02-11,199.140,199.240,199.140,199.240,152246000.000,1518880512.000<br/>102,sh000117,2026-02-11,4624.660,4668.870,4624.050,4651.080,1786074400.000,53547511808.000<br/>103,sh000118,2026-02-11,10961.011,11120.621,10960.711,11091.331,4516748800.000,44407881728.000<br/>104,sh000119,2026-02-11,4798.910,4836.700,4798.430,4808.550,6262592400.000,156063416320.000<br/>105,sh000120,2026-02-11,10729.397,10846.257,10729.397,10798.918,8993267200.000,146923782144.000<br/>106,sh000121,2026-02-11,8181.980,8202.330,8148.160,8151.730,410947400.000,16730278912.000<br/>107,sh000122,2026-02-11,1728.950,1756.310,1728.650,1751.530,678565400.000,6210912256.000<br/>108,sh000123,2026-02-11,7457.660,7503.620,7453.490,7478.960,6123193200.000,163336175616.000<br/>109,sh000125,2026-02-11,11765.958,11812.638,11724.678,11792.988,5170155600.000,74744823808.000<br/>110,sh000126,2026-02-11,8229.587,8240.497,8208.207,8224.187,738247400.000,28202633216.000<br/>111,sh000128,2026-02-11,9832.901,9944.640,9832.901,9908.770,10032483200.000,187159199744.000<br/>112,sh000129,2026-02-11,15251.073,15304.493,15183.143,15283.073,5815507600.000,71514341376.000<br/>113,sh000130,2026-02-11,14042.790,14171.670,14033.710,14146.650,2800312600.000,25381765120.000<br/>114,sh000131,2026-02-11,4038.830,4072.910,4019.800,4023.000,404142400.000,35336581120.000<br/>115,sh000132,2026-02-11,6401.670,6445.780,6398.580,6421.890,1053582100.000,37335236608.000<br/>116,sh000133,2026-02-11,7537.120,7588.200,7521.570,7534.370,1847969800.000,45157117952.000<br/>117,sh000134,2026-02-11,982.750,985.630,977.090,984.080,2176236400.000,16145930240.000<br/>118,sh000135,2026-02-11,6722.770,6755.700,6716.420,6719.110,2582961400.000,114910871552.000<br/>119,sh000136,2026-02-11,12739.626,12793.886,12678.006,12773.496,3765704000.000,37997002752.000<br/>120,sh000137,2026-02-11,6614.020,6667.180,6591.660,6593.840,1259254000.000,55776714752.000<br/>121,sh000138,2026-02-11,8616.893,8680.253,8604.563,8667.484,2284855200.000,25862424576.000<br/>122,sh000139,2026-02-11,455.520,457.580,454.670,454.900,1963938000.000,34090569728.000<br/>123,sh000141,2026-02-11,4320.710,4355.490,4320.710,4326.070,4776287600.000,119247511552.000<br/>124,sh000142,2026-02-11,10772.544,10874.194,10766.304,10845.394,5167909200.000,62710046720.000<br/>125,sh000145,2026-02-11,9449.020,9781.151,9449.020,9712.701,3145439600.000,82510381056.000<br/>126,sh000146,2026-02-11,8803.719,8854.119,8754.030,8757.539,2414259600.000,66705960960.000<br/>127,sh000147,2026-02-11,6744.800,6776.130,6740.720,6755.270,489406000.000,19311593472.000<br/>128,sh000148,2026-02-11,9556.219,9576.049,9542.949,9555.919,3877310800.000,93650649088.000<br/>129,sh000149,2026-02-11,4028.990,4057.910,4005.300,4050.200,2597523600.000,26673534976.000<br/>130,sh000150,2026-02-11,12480.016,12664.456,12429.806,12641.006,963619800.000,11185887232.000<br/>131,sh000151,2026-02-11,1579.670,1598.340,1571.130,1593.030,1583897000.000,15854659584.000<br/>132,sh000152,2026-02-11,2876.500,2899.160,2871.300,2895.960,2308777400.000,20141922304.000<br/>133,sh000153,2026-02-11,3367.110,3418.610,3365.970,3412.910,696705700.000,7063456256.000<br/>134,sh000155,2026-02-11,3358.950,3373.080,3354.660,3366.790,8235643200.000,184974884864.000<br/>135,sh000158,2026-02-11,1489.820,1506.010,1486.580,1487.100,1791897600.000,31127031808.000<br/>136,sh000159,2026-02-11,3874.210,3892.890,3874.210,3881.340,43089414400.000,726392963072.000<br/>137,sh000160,2026-02-11,2365.960,2406.440,2365.820,2394.820,7006456000.000,92264046592.000<br/>138,SH000161,2026-02-11,1918.320,1932.390,1917.700,1918.960,3906746800.000,105522847744.000<br/>139,SH000162,2026-02-11,3773.260,3776.930,3756.680,3757.600,1748071000.000,44300591104.000<br/>140,sh000170,2026-02-11,6505.530,6530.000,6483.080,6516.350,2373094000.000,83425329152.000<br/>141,sh000300,2026-02-11,4715.670,4723.700,4703.690,4713.820,17339168000.000,433428627456.000<br/>142,sh000682,2026-02-11,2217.620,2224.020,2198.060,2207.050,520194100.000,50874834944.000<br/>143,sh000688,2026-02-11,1462.000,1467.280,1453.010,1455.110,897850900.000,48644898816.000<br/>144,sh000802,2026-02-11,8361.217,8433.347,8357.807,8393.047,9267315200.000,158972542976.000<br/>145,sh000814,2026-02-11,8577.773,8635.574,8570.324,8591.124,450162800.000,18323132416.000<br/>146,sh000819,2026-02-11,10641.705,11047.545,10641.705,10953.335,3963989600.000,107903754240.000<br/>147,sh000823,2026-02-11,12464.916,12928.256,12464.916,12822.706,3722939600.000,100341129216.000<br/>148,sh000827,2026-02-11,1969.500,1981.230,1965.170,1970.690,6121974400.000,109972668416.000<br/>149,sh000847,2026-02-11,3754.510,3792.960,3754.350,3778.920,2619477600.000,63944527872.000<br/>150,sh000849,2026-02-11,11103.219,11123.869,10994.859,11034.089,970797500.000,20925943808.000<br/>151,sh000851,2026-02-11,22536.237,22714.397,22510.516,22608.567,1660886200.000,41665445888.000<br/>152,sh000852,2026-02-11,8239.172,8304.132,8236.962,8239.512,27323430400.000,438065430528.000<br/>153,sh000853,2026-02-11,1694.210,1698.310,1690.190,1695.900,1782681600.000,95326740480.000<br/>154,sh000854,2026-02-11,6852.130,7064.650,6852.130,7020.080,3452200000.000,74469466112.000<br/>155,sh000855,2026-02-11,1684.010,1691.100,1684.010,1687.730,24098432000.000,627247087616.000<br/>156,sh000856,2026-02-11,8419.697,8493.457,8419.697,8430.806,4342901600.000,91455873024.000<br/>157,sh000857,2026-02-11,10734.172,10782.792,10701.922,10704.412,496242000.000,10716435456.000<br/>158,sh000858,2026-02-11,11638.076,11749.996,11596.656,11599.366,2001009600.000,74414505984.000<br/>159,sh000860,2026-02-11,1291.670,1297.570,1289.480,1293.260,4995160800.000,87591419904.000<br/>160,sh000863,2026-02-11,2872.960,2883.060,2851.920,2852.990,291968600.000,14073049088.000<br/>161,sh000865,2026-02-11,1553.000,1553.000,1546.750,1547.720,1532241800.000,27123859456.000<br/>162,sh000867,2026-02-11,2947.560,2957.910,2941.530,2953.920,2621195200.000,23478841344.000<br/>163,sh000869,2026-02-11,4641.310,4655.340,4604.360,4650.050,560083400.000,5050131456.000<br/>164,sh000891,2026-02-11,2015.740,2027.590,2010.760,2011.320,45848313600.000,1101542850560.000<br/>165,sh000901,2026-02-11,6455.190,6519.260,6453.350,6507.970,7806098400.000,106115383296.000<br/>166,sh000903,2026-02-11,4602.960,4617.040,4591.400,4606.670,8066538400.000,235526881280.000<br/>167,sh000905,2026-02-11,8295.329,8373.499,8295.119,8325.808,20401969600.000,388612423680.000<br/>168,sh000906,2026-02-11,5332.050,5351.020,5329.020,5336.220,37741139200.000,822041051136.000<br/>169,sh000913,2026-02-11,8403.829,8464.989,8402.119,8424.119,333929500.000,15035827200.000<br/>170,sh000914,2026-02-11,6533.530,6537.330,6493.560,6518.330,3451536000.000,39859408896.000<br/>171,sh000928,2026-02-11,3256.520,3313.010,3239.030,3305.130,1844341200.000,17387905024.000<br/>172,sh000932,2026-02-11,15176.108,15228.248,15123.488,15197.608,760001500.000,19195985920.000<br/>173,sh000933,2026-02-11,8355.651,8403.661,8349.010,8356.840,830171400.000,25752262656.000<br/>174,sh000934,2026-02-11,6128.750,6132.190,6095.740,6117.680,4767435200.000,49391083520.000<br/>175,sh000935,2026-02-11,6739.550,6772.600,6693.410,6696.710,4051274800.000,165117591552.000<br/>176,sh000974,2026-02-11,6862.420,6866.420,6825.080,6849.040,4215939600.000,46223912960.000<br/>177,sh000982,2026-02-11,9933.023,10011.853,9932.132,9962.293,20401969600.000,388612423680.000<br/>178,sh000986,2026-02-11,2608.560,2655.970,2594.460,2648.410,3573595200.000,28301606912.000<br/>179,sh000987,2026-02-11,5648.910,5835.130,5648.910,5795.500,10462900800.000,197129650176.000<br/>180,sh000989,2026-02-11,5589.800,5602.400,5576.650,5577.890,3282643800.000,69339758592.000<br/>181,sh000991,2026-02-11,8985.531,9036.541,8978.770,8982.981,1096919600.000,31576494080.000<br/>182,sh000992,2026-02-11,5868.380,5871.200,5838.900,5859.040,5995140800.000,58297266176.000<br/>183,sh000993,2026-02-11,8979.575,9023.184,8916.205,8920.835,4623830400.000,186271793152.000<br/>184,sz395001,2026-02-11,1491.000,1491.000,1491.000,1491.000,45309475200.000,596369866752.000<br/>185,sz395002,2026-02-11,38.000,38.000,38.000,38.000,15162100.000,46651360.000<br/>186,sz395004,2026-02-11,1392.000,1392.000,1392.000,1392.000,22868681600.000,565228339200.000<br/>187,sz395012,2026-02-11,285.000,285.000,285.000,285.000,2715138200.000,4475078144.000<br/>188,sz395013,2026-02-11,605.000,605.000,605.000,605.000,52945440000.000,133707972608.000<br/>189,sz395032,2026-02-11,9.000,9.000,9.000,9.000,2643688800.000,264368881664.000<br/>190,sz395099,2026-02-11,2921.000,2921.000,2921.000,2921.000,68193318400.000,1161644867584.000<br/>191,sz399001,2026-02-11,14186.660,14250.349,14156.170,14160.939,68193318400.000,1161644867584.000<br/>192,sz399002,2026-02-11,19054.835,19140.374,19013.886,19020.294,68178156800.000,1161598205952.000<br/>193,sz399003,2026-02-11,8282.100,8291.710,8254.720,8258.451,15162100.000,46651360.000<br/>194,sz399004,2026-02-11,8347.001,8364.861,8292.971,8300.871,3933748800.000,172031410176.000<br/>195,sz399005,2026-02-11,8622.134,8664.935,8621.304,8625.284,5074667600.000,120927174656.000<br/>196,sz399006,2026-02-11,3312.640,3324.180,3284.240,3284.740,22868681600.000,565228339200.000<br/>197,sz399007,2026-02-11,5916.330,5938.070,5903.700,5905.530,14285612800.000,386031321088.000<br/>198,sz399008,2026-02-11,1745.640,1756.930,1745.540,1746.540,13462753600.000,223589171200.000<br/>199,sz399009,2026-02-11,5833.330,5897.880,5833.330,5861.340,10351863200.000,213999894528.000<br/>200,sz399010,2026-02-11,9641.408,9723.897,9630.527,9634.008,22103000000.000,379635335168.000<br/>201,sz399011,2026-02-11,6910.900,6946.890,6898.360,6900.620,36388611200.000,765666656256.000<br/>202,sz399012,2026-02-11,4727.740,4747.880,4692.950,4694.240,10626617600.000,348279832576.000<br/>203,sz399013,2026-02-11,5823.930,5860.120,5823.930,5836.270,14730305600.000,316451520512.000<br/>204,sz399015,2026-02-11,3196.070,3223.240,3194.940,3195.960,11752985600.000,206865809408.000<br/>205,sz399016,2026-02-11,6243.840,6282.030,6212.740,6213.740,2082239800.000,132447731712.000<br/>206,sz399017,2026-02-11,5283.210,5320.880,5267.660,5270.830,3079403600.000,90754998272.000<br/>207,sz399018,2026-02-11,6514.850,6582.890,6514.850,6515.660,2114542800.000,128931069952.000<br/>208,sz399030,2026-02-11,4662.480,4692.810,4639.320,4661.630,954948600.000,51717611520.000<br/>209,sz399050,2026-02-11,3089.020,3109.580,3078.150,3078.970,2705906000.000,64105086976.000<br/>210,sz399060,2026-02-11,3573.190,3598.690,3572.250,3579.780,3291779600.000,108436004864.000<br/>211,sz399088,2026-02-11,5143.140,5154.100,5107.610,5112.750,2284636400.000,125276110848.000<br/>212,sz399100,2026-02-11,12691.177,12747.927,12676.037,12677.478,66162368000.000,1151439339520.000<br/>213,sz399101,2026-02-11,15502.140,15585.060,15496.701,15500.640,29339500800.000,404223983616.000<br/>214,sz399102,2026-02-11,4160.840,4178.340,4137.730,4137.980,22868681600.000,565228339200.000<br/>215,sz399103,2026-02-11,9386.998,9409.818,9380.108,9389.318,55621715200.000,137892347904.000<br/>216,sz399106,2026-02-11,2697.630,2709.980,2694.920,2695.160,68193318400.000,1161644867584.000<br/>217,sz399107,2026-02-11,2822.730,2835.660,2819.880,2820.140,68178156800.000,1161598205952.000<br/>218,sz399108,2026-02-11,1250.760,1253.440,1247.570,1250.620,15162100.000,46651360.000<br/>219,sz399231,2026-02-11,1333.070,1338.490,1326.050,1334.800,608141500.000,5845532672.000<br/>220,sz399232,2026-02-11,4977.520,5125.140,4977.520,5087.130,1158722800.000,24676937728.000<br/>221,sz399233,2026-02-11,3697.020,3718.240,3690.120,3690.690,39524118400.000,782965538816.000<br/>222,sz399234,2026-02-11,1004.800,1011.130,1004.400,1005.990,1305503500.000,9835642880.000<br/>223,sz399235,2026-02-11,1140.160,1150.190,1136.980,1146.150,780888600.000,7320599040.000<br/>224,sz399236,2026-02-11,1581.290,1584.250,1572.740,1573.090,1616053600.000,18779244544.000<br/>225,sz399237,2026-02-11,1120.400,1124.610,1116.620,1120.150,554829400.000,6082828288.000<br/>226,sz399239,2026-02-11,2296.020,2314.160,2289.670,2291.150,8498554400.000,153603178496.000<br/>227,sz399240,2026-02-11,1594.070,1597.090,1588.640,1590.510,1029603100.000,13691347968.000<br/>228,sz399241,2026-02-11,1286.620,1296.520,1278.030,1287.270,1195899300.000,6120788480.000<br/>229,sz399242,2026-02-11,1715.410,1725.570,1684.080,1687.000,3423343600.000,36045787136.000<br/>230,sz399243,2026-02-11,1595.300,1599.960,1582.920,1583.130,539702300.000,9870160896.000<br/>231,sz399244,2026-02-11,660.450,663.350,657.960,658.380,775432200.000,7520285696.000<br/>232,sz399248,2026-02-11,1267.600,1281.730,1209.480,1226.260,4336829600.000,61519781888.000<br/>233,sz399269,2026-02-11,8465.544,8511.464,8371.374,8386.964,2191543800.000,143427026944.000<br/>234,sz399275,2026-02-11,2711.790,2721.560,2692.670,2692.690,556482900.000,13924909056.000<br/>235,sz399276,2026-02-11,8574.510,8607.700,8503.720,8508.430,1369533900.000,95582027776.000<br/>236,sz399277,2026-02-11,2823.810,2846.120,2823.720,2828.040,1082190700.000,22915926016.000<br/>237,sz399278,2026-02-11,2246.340,2255.170,2235.610,2238.790,4354571600.000,150279421952.000<br/>238,sz399279,2026-02-11,5221.960,5237.530,5149.880,5151.060,3061476600.000,125420044288.000<br/>239,sz399280,2026-02-11,2080.830,2086.920,2066.690,2066.690,579560100.000,12172763136.000<br/>240,sz399281,2026-02-11,4660.470,4692.040,4616.110,4619.210,1881959000.000,51621703680.000<br/>241,sz399282,2026-02-11,5622.670,5680.990,5615.450,5620.160,2918448200.000,62151086080.000<br/>242,sz399283,2026-02-11,4533.870,4544.400,4484.160,4485.610,870151900.000,28261163008.000<br/>243,sz399284,2026-02-11,4074.060,4098.320,4057.950,4058.470,2183201600.000,55552380928.000<br/>244,sz399285,2026-02-11,6609.760,6630.020,6518.610,6519.940,2716416400.000,111607717888.000<br/>245,sz399286,2026-02-11,4296.000,4311.290,4270.610,4273.250,3776844000.000,65695002624.000<br/>246,sz399290,2026-02-11,203.100,204.850,203.000,203.810,59947800.000,10945619968.000<br/>247,sz399291,2026-02-11,4955.830,4999.830,4939.070,4940.780,3653822000.000,73947832320.000<br/>248,sz399292,2026-02-11,1597.120,1608.160,1591.310,1591.930,8395278400.000,109586022400.000<br/>249,sz399293,2026-02-11,6501.420,6512.480,6414.160,6422.580,1786284000.000,134439026688.000<br/>250,sz399294,2026-02-11,3775.270,3814.190,3773.760,3797.030,2866014800.000,77961003008.000<br/>251,sz399295,2026-02-11,5667.850,5684.260,5637.120,5639.570,1352003800.000,75468554240.000<br/>252,sz399296,2026-02-11,6089.570,6117.670,5971.090,6000.060,1011748400.000,116589084672.000<br/>253,sz399297,2026-02-11,6525.530,6571.900,6515.840,6544.570,1972161400.000,17386016768.000<br/>254,sz399298,2026-02-11,214.800,214.800,214.800,214.800,49091000.000,4943056384.000<br/>255,sz399299,2026-02-11,247.410,247.410,247.400,247.400,30000.000,3018045.000<br/>256,sz399300,2026-02-11,4715.670,4723.700,4703.690,4713.820,17339168000.000,433428627456.000<br/>257,sz399301,2026-02-11,218.670,218.680,218.670,218.680,49091000.000,4943056384.000<br/>258,sz399302,2026-02-11,221.350,221.360,221.350,221.360,48291000.000,4873964544.000<br/>259,sz399303,2026-02-11,10894.558,10970.128,10881.409,10882.939,38653932800.000,651372199936.000<br/>260,sz399306,2026-02-11,1887.810,1892.560,1886.310,1888.170,52869472000.000,133252358144.000<br/>261,sz399307,2026-02-11,386.790,389.740,386.320,387.560,195762100.000,37197946880.000<br/>262,sz399310,2026-02-11,8053.971,8066.541,8023.701,8047.601,3316935600.000,137932521472.000<br/>263,sz399311,2026-02-11,5183.680,5202.830,5182.330,5187.240,47205020800.000,964050026496.000<br/>264,sz399312,2026-02-11,5625.060,5638.900,5613.670,5623.780,16173884800.000,466025611264.000<br/>265,sz399313,2026-02-11,5382.260,5387.440,5357.300,5372.280,6376322400.000,201661317120.000<br/>266,sz399314,2026-02-11,5163.880,5169.750,5147.410,5159.950,13049833600.000,326438289408.000<br/>267,sz399315,2026-02-11,5182.380,5230.670,5182.380,5208.530,12602504000.000,291728654336.000<br/>268,sz399316,2026-02-11,6646.120,6694.490,6641.690,6643.670,21552684800.000,345883049984.000<br/>269,sz399317,2026-02-11,7269.070,7298.630,7268.210,7268.780,116132428800.000,1974899441664.000<br/>270,sz399318,2026-02-11,5257.870,5263.780,5244.910,5261.630,37294900.000,157974096.000<br/>271,sz399319,2026-02-11,3718.950,3827.660,3718.950,3805.950,9253823200.000,133554995200.000<br/>272,sz399320,2026-02-11,2169.860,2174.420,2159.480,2165.760,5047452800.000,46911127552.000<br/>273,sz399321,2026-02-11,7789.540,7811.670,7759.210,7800.440,4102944800.000,59873239040.000<br/>274,sz399322,2026-02-11,10591.751,10618.701,10570.211,10599.681,2579646400.000,105331253248.000<br/>275,sz399324,2026-02-11,9630.994,9693.854,9630.994,9668.204,1406191900.000,28496044032.000<br/>276,sz399326,2026-02-11,6566.400,6616.340,6525.790,6550.330,741463000.000,65913716736.000<br/>277,sz399328,2026-02-11,11046.101,11082.081,11024.001,11031.271,1069525100.000,54553415680.000<br/>278,sz399330,2026-02-11,5866.120,5878.680,5828.150,5833.700,3933748800.000,172031410176.000<br/>279,sz399333,2026-02-11,10524.936,10577.186,10523.926,10528.776,5074667600.000,120927174656.000<br/>280,sz399335,2026-02-11,4587.020,4628.660,4587.020,4605.830,1457629800.000,33610674176.000<br/>281,sz399337,2026-02-11,6709.370,6725.570,6666.130,6673.550,4592475200.000,203571544064.000<br/>282,sz399339,2026-02-11,9220.114,9262.234,9182.564,9186.934,4461653600.000,167307067392.000<br/>283,sz399341,2026-02-11,1672.830,1679.490,1672.390,1672.980,2693287800.000,74572849152.000<br/>284,sz399344,2026-02-11,7814.280,7843.000,7797.600,7800.020,14285612800.000,386031321088.000<br/>285,sz399346,2026-02-11,4559.530,4576.470,4530.590,4544.800,3314789000.000,174882291712.000<br/>286,sz399348,2026-02-11,6850.850,6899.830,6850.850,6876.130,4648822400.000,72746967040.000<br/>287,sz399350,2026-02-11,3103.560,3123.630,3093.010,3106.390,1491165700.000,27678711808.000<br/>288,sz399351,2026-02-11,10712.008,10748.348,10665.899,10667.378,3835584800.000,97351671808.000<br/>289,sz399352,2026-02-11,11100.792,11134.832,11055.482,11056.902,7601332000.000,166946160640.000<br/>290,sz399353,2026-02-11,2198.780,2200.450,2182.740,2190.360,2077204200.000,13359677440.000<br/>291,sz399354,2026-02-11,8495.890,8527.870,8475.340,8513.080,5733122400.000,193897562112.000<br/>292,sz399355,2026-02-11,3816.090,3816.090,3795.450,3800.480,1896970000.000,47420370944.000<br/>293,sz399356,2026-02-11,10122.733,10145.733,10073.132,10077.882,1814040400.000,55049179136.000<br/>294,sz399357,2026-02-11,3583.300,3584.290,3557.770,3577.160,3552164000.000,71529086976.000<br/>295,sz399358,2026-02-11,5518.200,5553.990,5509.740,5523.170,3160708800.000,69542912000.000<br/>296,sz399359,2026-02-11,2571.340,2575.820,2563.720,2571.850,2637332000.000,17130983424.000<br/>297,sz399360,2026-02-11,8230.390,8257.741,8167.080,8170.600,2931292000.000,80642031616.000<br/>298,sz399361,2026-02-11,4507.620,4549.860,4469.460,4471.690,5918565600.000,101034254336.000<br/>299,sz399362,2026-02-11,8676.632,8709.642,8624.202,8629.552,3179655600.000,165234524160.000<br/>300,sz399363,2026-02-11,9724.381,9812.152,9597.131,9614.821,2513841800.000,156668444672.000<br/>301,sz399364,2026-02-11,10879.264,10911.825,10801.825,10807.854,3996846800.000,200687288320.000<br/>302,sz399365,2026-02-11,14085.643,14277.074,14073.793,14218.194,1328294900.000,18006775808.000<br/>303,sz399366,2026-02-11,2962.870,3084.360,2962.870,3063.470,4070423200.000,78396235776.000<br/>304,sz399367,2026-02-11,2663.140,2678.280,2650.130,2662.350,791128800.000,5072268288.000<br/>305,sz399368,2026-02-11,9058.910,9148.880,8998.059,9006.030,1505453600.000,49617797120.000<br/>306,sz399369,2026-02-11,1561.460,1569.550,1560.500,1566.610,3032677000.000,68516978688.000<br/>307,sz399370,2026-02-11,5325.430,5346.630,5315.730,5332.510,12550649600.000,364645220352.000<br/>308,sz399371,2026-02-11,7407.110,7455.300,7403.720,7441.520,15375897600.000,195671326720.000<br/>309,sz399372,2026-02-11,5352.660,5357.790,5319.450,5340.020,3106072000.000,156867248128.000<br/>310,sz399373,2026-02-11,8480.759,8496.909,8436.879,8487.209,4247491600.000,55041163264.000<br/>311,sz399374,2026-02-11,5088.080,5156.700,5088.080,5143.260,3246257800.000,98148442112.000<br/>312,sz399375,2026-02-11,6529.370,6644.290,6529.370,6615.760,4926363200.000,73683738624.000<br/>313,sz399376,2026-02-11,7016.470,7081.490,7016.470,7029.840,6198320000.000,109629530112.000<br/>314,sz399377,2026-02-11,8251.758,8324.958,8249.238,8299.819,6202042000.000,66946420736.000<br/>315,sz399378,2026-02-11,3002.230,3010.930,2998.580,3003.560,15565584000.000,380788441088.000<br/>316,sz399379,2026-02-11,9564.540,9587.210,9558.610,9572.500,144427059200.000,451919642624.000<br/>317,sz399380,2026-02-11,1895.750,1900.200,1894.460,1897.250,140862297600.000,445890199552.000<br/>318,sz399381,2026-02-11,3377.530,3436.330,3358.900,3427.710,1966533600.000,18056810496.000<br/>319,sz399382,2026-02-11,4297.430,4441.180,4297.430,4412.060,9305564000.000,177907236864.000<br/>320,sz399383,2026-02-11,3182.900,3198.460,3178.030,3179.040,11420478400.000,191341608960.000<br/>321,sz399384,2026-02-11,4318.890,4329.670,4302.600,4303.660,6753176000.000,123908349952.000<br/>322,sz399385,2026-02-11,9333.239,9354.459,9302.829,9334.058,829437100.000,21401196544.000<br/>323,sz399386,2026-02-11,5824.090,5853.370,5814.520,5818.520,882254500.000,26798311424.000<br/>324,sz399387,2026-02-11,5516.590,5519.390,5487.150,5506.100,4688066800.000,50151510016.000<br/>325,sz399388,2026-02-11,6815.130,6850.270,6771.900,6775.450,7150663200.000,235903942656.000<br/>326,sz399389,2026-02-11,8840.144,8997.544,8736.245,8744.554,2641432800.000,132045381632.000<br/>327,sz399390,2026-02-11,2631.560,2637.690,2627.360,2630.570,1951098400.000,12159348736.000<br/>328,sz399391,2026-02-11,3476.270,3509.950,3476.270,3504.670,5171621600.000,99723321344.000<br/>329,sz399392,2026-02-11,3090.100,3099.040,3082.570,3083.710,5639899200.000,228070785024.000<br/>330,sz399393,2026-02-11,3291.590,3313.710,3276.340,3294.610,1603553300.000,9524289536.000<br/>331,sz399394,2026-02-11,8661.685,8707.875,8646.385,8652.065,835135500.000,26568323072.000<br/>332,sz399395,2026-02-11,11115.799,11526.709,11115.799,11429.749,4176834800.000,109141983232.000<br/>333,sz399396,2026-02-11,17641.768,17699.528,17585.758,17644.778,589189200.000,18907539456.000<br/>334,sz399397,2026-02-11,2727.850,2747.210,2703.920,2705.470,7426827200.000,126937530368.000<br/>335,sz399398,2026-02-11,11350.639,11420.719,11347.990,11394.690,1568308900.000,61968220160.000<br/>336,sz399399,2026-02-11,8489.139,8529.119,8489.139,8504.320,13548344000.000,259997663232.000<br/>337,sz399400,2026-02-11,4323.970,4338.640,4320.140,4328.110,25652337600.000,618166943744.000<br/>338,sz399401,2026-02-11,5275.870,5316.940,5275.870,5289.250,34155187200.000,637611737088.000<br/>339,sz399402,2026-02-11,3923.190,3950.620,3922.440,3936.550,7635580000.000,169207070720.000<br/>340,sz399403,2026-02-11,8896.527,8937.806,8827.136,8848.426,3929905600.000,138749378560.000<br/>341,sz399405,2026-02-11,3245.940,3253.170,3218.920,3223.180,2370979600.000,160498597888.000<br/>342,sz399406,2026-02-11,14370.959,14521.568,14370.959,14473.499,3423142400.000,45218037760.000<br/>343,sz399407,2026-02-11,3460.140,3500.520,3460.140,3467.940,4305304800.000,159124619264.000<br/>344,sz399408,2026-02-11,16234.564,16334.564,16210.445,16294.985,5035443600.000,39463940096.000<br/>345,sz399409,2026-02-11,7343.090,7398.820,7292.690,7294.750,7339894400.000,175855697920.000<br/>346,sz399410,2026-02-11,3405.770,3460.830,3391.000,3392.810,808826600.000,44591173632.000<br/>347,sz399411,2026-02-11,3622.950,3649.140,3606.600,3642.140,4030023600.000,39335161856.000<br/>348,sz399412,2026-02-11,3074.380,3106.320,3073.080,3090.470,3329198800.000,97543577600.000<br/>349,sz399413,2026-02-11,195.200,196.270,195.020,195.220,382669600.000,68075298816.000<br/>350,sz399415,2026-02-11,7732.230,7812.990,7731.170,7763.770,2483102800.000,88195497984.000<br/>351,sz399416,2026-02-11,5473.950,5511.910,5472.190,5476.920,3673017600.000,57630228480.000<br/>352,sz399417,2026-02-11,3873.580,3935.360,3873.360,3918.730,2291272800.000,83733331968.000<br/>353,sz399418,2026-02-11,4515.610,4530.050,4483.630,4485.860,2774448000.000,70591807488.000<br/>354,sz399419,2026-02-11,2233.600,2248.170,2230.700,2236.370,1241782400.000,12923026432.000<br/>355,sz399420,2026-02-11,1575.020,1576.620,1561.960,1566.850,1066687800.000,21286805504.000<br/>356,sz399422,2026-02-11,3805.970,3811.710,3788.690,3789.540,11984068800.000,208946675712.000<br/>357,sz399423,2026-02-11,3134.600,3144.570,3123.400,3124.700,2238917400.000,50413359104.000<br/>358,sz399428,2026-02-11,4794.270,4850.480,4794.270,4800.750,2526595200.000,62891393024.000<br/>359,sz399429,2026-02-11,1931.410,1951.130,1931.410,1935.700,3595841600.000,63609155584.000<br/>360,sz399431,2026-02-11,7618.143,7639.553,7576.283,7628.253,2316989600.000,17973807104.000<br/>361,sz399432,2026-02-11,6757.950,6816.870,6753.400,6784.100,1173323200.000,57671213056.000<br/>362,sz399433,2026-02-11,1754.220,1757.820,1743.910,1749.460,2797670400.000,17400461312.000<br/>363,sz399434,2026-02-11,2918.040,2921.590,2850.450,2853.480,7873220000.000,126857609216.000<br/>364,sz399435,2026-02-11,3957.140,3987.550,3948.510,3979.020,1107371600.000,9642400768.000<br/>365,sz399436,2026-02-11,4188.770,4295.170,4156.770,4276.500,1157178000.000,10728811520.000<br/>366,sz399437,2026-02-11,6685.410,6693.120,6654.280,6667.360,1060837100.000,15678508032.000<br/>367,sz399438,2026-02-11,2069.730,2076.740,2065.840,2066.660,2041813200.000,14760035328.000<br/>368,sz399439,2026-02-11,2194.270,2222.280,2186.940,2216.160,2538203200.000,21035870208.000<br/>369,sz399440,2026-02-11,1530.120,1564.870,1530.120,1562.240,2881202200.000,14813576192.000<br/>370,sz399441,2026-02-11,2231.390,2239.310,2220.410,2221.740,241603900.000,9893574656.000<br/>371,sz399481,2026-02-11,127.690,127.700,127.690,127.700,102716700.000,10349353984.000<br/>372,sz399550,2026-02-11,8431.958,8446.308,8406.318,8411.229,2045987200.000,58857996288.000<br/>373,sz399551,2026-02-11,11692.374,11854.734,11665.864,11675.563,2127148400.000,78491967488.000<br/>374,sz399552,2026-02-11,8501.421,8529.071,8479.931,8504.151,2131032000.000,53601304576.000<br/>375,sz399553,2026-02-11,7865.050,7891.710,7860.700,7874.480,942846300.000,43784114176.000<br/>376,sz399554,2026-02-11,8022.320,8052.400,8011.260,8011.420,2592740800.000,52923596800.000<br/>377,sz399555,2026-02-11,5352.010,5355.410,5326.860,5336.830,2469706200.000,37374808064.000<br/>378,sz399556,2026-02-11,2900.520,2910.920,2893.480,2900.770,2496171600.000,67008479232.000<br/>379,sz399557,2026-02-11,2302.700,2318.820,2284.260,2285.110,7426827200.000,126937530368.000<br/>380,sz399602,2026-02-11,1343.250,1353.390,1343.250,1346.550,5354664400.000,101067653120.000<br/>381,sz399604,2026-02-11,2158.680,2181.200,2158.470,2172.950,2781167600.000,48171692032.000<br/>382,sz399606,2026-02-11,3672.730,3685.520,3641.240,3641.790,4025073600.000,204202672128.000<br/>383,sz399608,2026-02-11,4366.560,4390.910,4350.370,4352.550,4344149200.000,172949159936.000<br/>384,sz399610,2026-02-11,9842.968,9883.588,9724.058,9727.718,2794911800.000,133411659776.000<br/>385,sz399611,2026-02-11,3294.800,3301.130,3270.160,3273.190,4557668400.000,201524510720.000<br/>386,sz399612,2026-02-11,2789.330,2794.690,2768.470,2771.040,4557668400.000,201524510720.000<br/>387,sz399613,2026-02-11,3772.660,3821.520,3761.660,3804.420,377286200.000,3857867776.000<br/>388,sz399614,2026-02-11,4177.600,4301.730,4177.600,4272.560,4910650800.000,100338704384.000<br/>389,sz399615,2026-02-11,4472.380,4501.960,4467.960,4470.880,7342276000.000,151214342144.000<br/>390,sz399616,2026-02-11,7165.190,7186.380,7115.840,7118.360,7211960800.000,119607869440.000<br/>391,sz399617,2026-02-11,9014.560,9033.590,8973.220,9015.560,282186500.000,7682107392.000<br/>392,sz399618,2026-02-11,8142.115,8176.795,8105.125,8105.265,683807400.000,16675435520.000<br/>393,sz399619,2026-02-11,7175.510,7191.960,7156.760,7165.250,657827500.000,9091030016.000<br/>394,sz399620,2026-02-11,5913.430,5948.890,5872.710,5876.170,6320931200.000,169741402112.000<br/>395,sz399621,2026-02-11,13546.919,13755.409,13279.739,13296.339,618361200.000,74667237376.000<br/>396,sz399622,2026-02-11,1821.080,1833.100,1821.080,1822.780,638962700.000,4868354560.000<br/>397,sz399623,2026-02-11,9537.921,9599.581,9535.071,9540.161,15229313600.000,248243765248.000<br/>398,sz399624,2026-02-11,2836.760,2866.970,2833.090,2834.600,17115140800.000,327145226240.000<br/>399,sz399625,2026-02-11,2560.540,2573.360,2549.250,2550.340,21672809600.000,528669736960.000<br/>400,sz399626,2026-02-11,2140.520,2152.080,2124.740,2130.090,5912177200.000,216823316480.000<br/>401,sz399627,2026-02-11,2622.070,2643.790,2622.070,2632.400,4810500800.000,108679184384.000<br/>402,sz399628,2026-02-11,2601.700,2629.050,2601.050,2602.180,6005320400.000,112827138048.000<br/>403,sz399629,2026-02-11,3080.500,3112.440,3079.710,3100.040,5427742400.000,63000616960.000<br/>404,sz399630,2026-02-11,1853.500,1863.060,1847.020,1849.120,10447790400.000,319510183936.000<br/>405,sz399631,2026-02-11,2360.670,2377.260,2360.670,2368.530,10500871200.000,159897485312.000<br/>406,sz399632,2026-02-11,5396.660,5412.530,5389.290,5390.590,3933748800.000,172031410176.000<br/>407,sz399633,2026-02-11,6712.970,6762.560,6712.970,6728.210,14285612800.000,386031321088.000<br/>408,sz399634,2026-02-11,4645.050,4673.720,4645.050,4649.600,5074667600.000,120927174656.000<br/>409,sz399635,2026-02-11,2416.900,2437.430,2410.790,2410.790,4025073600.000,204202672128.000<br/>410,sz399636,2026-02-11,8392.569,8416.909,8291.499,8297.419,4636483600.000,147329056768.000<br/>411,sz399637,2026-02-11,1882.720,1901.040,1872.330,1887.320,715751000.000,3875835648.000<br/>412,sz399638,2026-02-11,7525.020,7615.080,7516.900,7568.770,2290855600.000,73775030272.000<br/>413,sz399639,2026-02-11,2445.400,2501.130,2445.400,2495.340,2114616800.000,46706991104.000<br/>414,sz399640,2026-02-11,3114.840,3128.370,3093.580,3094.130,16453161600.000,449659863040.000<br/>415,sz399641,2026-02-11,2938.420,2949.860,2923.010,2924.140,10843520800.000,336773283840.000<br/>416,sz399642,2026-02-11,2471.930,2489.790,2466.510,2468.430,7599137600.000,141246234624.000<br/>417,sz399643,2026-02-11,4087.760,4098.810,4049.880,4050.650,4491655200.000,217171542016.000<br/>418,sz399644,2026-02-11,3710.520,3744.810,3710.410,3733.390,4774163200.000,72379736064.000<br/>419,sz399645,2026-02-11,9737.448,9809.548,9732.168,9783.677,2222366000.000,38338920448.000<br/>420,sz399646,2026-02-11,8230.971,8254.391,8206.551,8208.782,4203795200.000,85449875456.000<br/>421,sz399647,2026-02-11,7982.924,8017.234,7951.884,7952.174,561747800.000,12196119552.000<br/>422,sz399648,2026-02-11,12904.012,12960.722,12882.392,12889.252,4848780000.000,123176460288.000<br/>423,sz399649,2026-02-11,3455.220,3484.600,3455.220,3474.410,1392889300.000,27726440448.000<br/>424,sz399650,2026-02-11,2694.840,2705.790,2688.380,2689.690,1215080600.000,38979129344.000<br/>425,sz399651,2026-02-11,1738.180,1744.570,1736.950,1737.940,1135498500.000,33474623488.000<br/>426,sz399652,2026-02-11,4160.570,4190.360,4148.020,4151.350,1900835200.000,47629131776.000<br/>427,sz399653,2026-02-11,2954.490,2956.770,2936.150,2938.350,2446551400.000,80788242432.000<br/>428,sz399654,2026-02-11,3572.840,3604.100,3532.320,3535.500,8211519200.000,132965949440.000<br/>429,sz399655,2026-02-11,11466.184,11556.514,11464.144,11520.854,1635609600.000,67120074752.000<br/>430,sz399656,2026-02-11,6621.710,6646.030,6621.710,6625.610,3933748800.000,172031410176.000<br/>431,sz399657,2026-02-11,7737.190,7795.110,7737.190,7765.910,14285612800.000,386031321088.000<br/>432,sz399658,2026-02-11,5210.150,5249.510,5210.150,5224.440,5074667600.000,120927174656.000<br/>433,sz399659,2026-02-11,5126.590,5161.320,5126.590,5134.110,24635627200.000,558800830464.000<br/>434,sz399660,2026-02-11,2918.790,2931.080,2914.740,2915.250,4557668400.000,201524510720.000<br/>435,sz399661,2026-02-11,6245.580,6297.390,6245.580,6279.830,4035630400.000,53918670848.000<br/>436,sz399662,2026-02-11,2633.710,2659.410,2628.600,2629.250,4310176800.000,221266149376.000<br/>437,sz399663,2026-02-11,2083.970,2101.770,2083.970,2098.110,3053450000.000,41930129408.000<br/>438,sz399664,2026-02-11,1580.580,1594.410,1571.700,1572.630,4528555600.000,106526343168.000<br/>439,sz399665,2026-02-11,2529.560,2548.780,2529.560,2538.060,7843147200.000,118951067648.000<br/>440,sz399666,2026-02-11,2300.400,2321.840,2288.490,2289.560,9783211200.000,323247734784.000<br/>441,sz399667,2026-02-11,5764.960,5787.280,5693.740,5695.410,1940158200.000,142874083328.000<br/>442,sz399668,2026-02-11,5274.900,5310.270,5269.350,5278.510,4012039200.000,93259948032.000<br/>443,sz399669,2026-02-11,8542.291,8609.551,8530.811,8593.581,917517000.000,19311833088.000<br/>444,sz399670,2026-02-11,4334.600,4358.630,4325.920,4335.220,3619961600.000,88327921664.000<br/>445,sz399671,2026-02-11,10118.979,10163.628,10001.489,10020.529,3054946800.000,103326752768.000<br/>446,sz399672,2026-02-11,4360.660,4395.200,4350.760,4383.660,1046691300.000,11663187968.000<br/>447,sz399673,2026-02-11,3470.580,3480.800,3431.810,3432.860,3077749800.000,170583851008.000<br/>448,sz399674,2026-02-11,2003.990,2010.120,1992.310,1992.310,2404257600.000,37665918976.000<br/>449,sz399675,2026-02-11,3846.550,3883.860,3841.140,3843.340,6069256000.000,116994162688.000<br/>450,sz399676,2026-02-11,4043.440,4048.760,4014.680,4014.680,2404257600.000,37665918976.000<br/>451,sz399677,2026-02-11,6321.990,6373.290,6315.720,6323.440,6069256000.000,116994162688.000<br/>452,sz399678,2026-02-11,657.080,663.070,657.060,658.190,442468000.000,16839111680.000<br/>453,sz399679,2026-02-11,7059.170,7137.280,7059.170,7093.070,10351863200.000,213999894528.000<br/>454,SZ399680,2026-02-11,904.950,919.250,899.710,912.850,276608600.000,2717823488.000<br/>455,SZ399681,2026-02-11,1463.680,1509.070,1463.680,1499.720,3715658000.000,78535786496.000<br/>456,SZ399682,2026-02-11,2024.290,2037.540,2021.690,2024.320,5979376800.000,123396644864.000<br/>457,SZ399683,2026-02-11,2052.870,2060.620,2041.900,2042.800,5517173600.000,92355796992.000<br/>458,SZ399684,2026-02-11,1764.380,1769.070,1756.980,1765.420,510963500.000,10704349184.000<br/>459,SZ399685,2026-02-11,1647.720,1654.760,1641.030,1641.070,553621800.000,11999648768.000<br/>460,SZ399686,2026-02-11,2161.830,2166.470,2154.870,2158.380,1134866700.000,12606298112.000<br/>461,SZ399687,2026-02-11,4013.600,4036.980,3985.340,3987.300,5486678000.000,148978384896.000<br/>462,SZ399688,2026-02-11,6654.160,6713.720,6429.120,6466.870,581042200.000,71030185984.000<br/>463,SZ399689,2026-02-11,902.880,909.020,902.880,903.340,605921000.000,4505141760.000<br/>464,sz399692,2026-02-11,4158.340,4180.550,4149.190,4149.750,1931796800.000,52372594688.000<br/>465,sz399693,2026-02-11,5481.820,5556.830,5474.790,5485.760,1932836000.000,40839999488.000<br/>466,sz399694,2026-02-11,4795.490,4848.060,4778.330,4780.930,4058549600.000,187122171904.000<br/>467,sz399695,2026-02-11,3165.960,3205.990,3165.960,3184.900,5954478400.000,117564514304.000<br/>468,sz399696,2026-02-11,4694.800,4714.420,4651.430,4653.260,6020136800.000,148428603392.000<br/>469,sz399697,2026-02-11,4367.460,4391.130,4338.540,4340.000,4881511200.000,93955915776.000<br/>470,sz399698,2026-02-11,56254.179,56511.558,56091.421,56308.589,562425800.000,6653422080.000<br/>471,sz399699,2026-02-11,4495.570,4510.720,4480.240,4481.720,2423437600.000,45632671744.000<br/>472,sz399701,2026-02-11,8196.257,8244.807,8189.527,8217.197,3543134800.000,58972184576.000<br/>473,sz399702,2026-02-11,7909.040,7964.150,7907.660,7934.460,5969432800.000,119205421056.000<br/>474,sz399703,2026-02-11,7889.530,7943.030,7888.340,7915.440,9088228000.000,193835040768.000<br/>475,sz399704,2026-02-11,7686.019,7931.689,7686.019,7875.089,2892552000.000,63098490880.000<br/>476,sz399705,2026-02-11,4507.280,4528.940,4470.560,4475.370,6364876400.000,240007266304.000<br/>477,sz399706,2026-02-11,5921.890,5950.430,5907.680,5908.590,6042309600.000,126157930496.000<br/>478,sz399707,2026-02-11,6443.290,6456.790,6419.540,6430.830,1582985500.000,20078993408.000<br/>479,sz399802,2026-02-11,7812.360,7909.870,7812.360,7840.020,11134654400.000,229639897088.000<br/>480,sz399803,2026-02-11,5794.890,5806.880,5738.860,5739.880,1927041200.000,68442943488.000<br/>481,sz399804,2026-02-11,2234.160,2242.070,2213.060,2213.060,1304030600.000,25013663744.000<br/>482,sz399805,2026-02-11,3823.290,3841.650,3814.560,3817.310,2011699000.000,36011548672.000<br/>483,sz399806,2026-02-11,1517.250,1528.840,1514.330,1519.850,1942374800.000,19080843264.000<br/>484,sz399807,2026-02-11,1250.130,1254.800,1246.550,1250.900,1071575000.000,8368796160.000<br/>485,sz399808,2026-02-11,2996.660,3032.320,2996.660,3017.610,5816173200.000,119732764672.000<br/>486,sz399809,2026-02-11,2754.510,2762.810,2712.720,2729.720,1305100000.000,16553339904.000<br/>487,sz399810,2026-02-11,3833.960,3836.290,3739.970,3740.850,10152993600.000,150078455808.000<br/>488,sz399811,2026-02-11,5989.920,6025.350,5942.130,5958.300,1524850300.000,91454308352.000<br/>489,sz399812,2026-02-11,6602.230,6602.970,6558.750,6560.290,1559407400.000,38845112320.000<br/>490,sz399813,2026-02-11,8778.970,8881.191,8761.270,8765.020,5680742800.000,148394803200.000<br/>491,sz399814,2026-02-11,1227.380,1241.310,1227.140,1238.680,1274055300.000,21042853888.000<br/>492,sz399901,2026-02-11,6455.190,6519.260,6453.350,6507.970,7806098400.000,106115383296.000<br/>493,sz399903,2026-02-11,4602.960,4617.040,4591.400,4606.670,8066538400.000,235526881280.000<br/>494,sz399905,2026-02-11,8295.329,8373.499,8295.119,8325.808,20401969600.000,388612423680.000<br/>495,sz399913,2026-02-11,8403.829,8464.989,8402.119,8424.119,333929500.000,15035827200.000<br/>496,sz399914,2026-02-11,6533.530,6537.330,6493.560,6518.330,3451536000.000,39859408896.000<br/>497,sz399928,2026-02-11,3256.520,3313.010,3239.030,3305.130,1844341200.000,17387905024.000<br/>498,sz399932,2026-02-11,15176.108,15228.248,15123.488,15197.608,760001500.000,19195985920.000<br/>499,sz399933,2026-02-11,8355.651,8403.661,8349.010,8356.840,830171400.000,25752262656.000<br/>500,sz399934,2026-02-11,6128.750,6132.190,6095.740,6117.680,4767435200.000,49391083520.000<br/>501,sz399935,2026-02-11,6739.550,6772.600,6693.410,6696.710,4051274800.000,165117591552.000<br/>502,sz399959,2026-02-11,2000.740,2014.380,1977.450,1978.120,812762500.000,29122093056.000<br/>503,sz399965,2026-02-11,2787.600,2811.240,2773.110,2794.130,551495500.000,3167171072.000<br/>504,sz399966,2026-02-11,6594.100,6602.580,6545.650,6564.520,1638597800.000,26647658496.000<br/>505,sz399967,2026-02-11,14988.426,15155.947,14888.346,14896.286,2631578400.000,81067941888.000<br/>506,sz399970,2026-02-11,4777.270,4794.360,4731.000,4734.170,7201578400.000,186534461440.000<br/>507,sz399971,2026-02-11,1859.400,1860.990,1816.600,1817.570,7674872800.000,121729359872.000<br/>508,sz399972,2026-02-11,5717.500,5729.250,5682.170,5686.540,5224458000.000,199783563264.000<br/>509,sz399973,2026-02-11,2055.410,2072.640,2034.680,2036.010,1211948500.000,42478927872.000<br/>510,sz399974,2026-02-11,1994.190,2008.840,1994.190,2001.820,5437785600.000,137674031104.000<br/>511,sz399975,2026-02-11,839.690,841.450,836.580,838.070,1570340700.000,19995805696.000<br/>512,sz399976,2026-02-11,4425.790,4501.400,4422.020,4483.010,1925273600.000,71158489088.000<br/>513,sz399982,2026-02-11,9933.023,10011.853,9932.132,9962.293,20401969600.000,388612423680.000<br/>514,sz399983,2026-02-11,2142.120,2153.280,2123.370,2142.370,357012600.000,2139296896.000<br/>515,sz399986,2026-02-11,7259.740,7280.900,7220.740,7270.050,2684378800.000,19521101824.000<br/>516,sz399987,2026-02-11,5080.430,5100.810,5055.910,5071.780,220099700.000,12469272576.000<br/>517,sz399989,2026-02-11,7197.040,7218.630,7166.290,7167.480,530813300.000,14956564480.000<br/>518,sz399990,2026-02-11,3179.550,3250.470,3146.560,3229.760,1515572900.000,12360732672.000<br/>519,sz399991,2026-02-11,3290.760,3335.380,3290.760,3320.820,8716164000.000,166758187008.000<br/>520,sz399992,2026-02-11,2299.540,2321.770,2299.540,2308.790,2351030000.000,61037793280.000<br/>521,sz399993,2026-02-11,2722.900,2732.090,2709.060,2709.980,543372300.000,15078320128.000<br/>522,sz399994,2026-02-11,1999.070,2023.700,1999.070,2008.920,2879056800.000,60866949120.000<br/>523,sz399995,2026-02-11,4043.360,4064.550,4036.070,4051.780,2091275600.000,15804681216.000<br/>524,sz399996,2026-02-11,4884.930,4900.510,4850.480,4851.100,3320645600.000,103309385728.000<br/>525,sz399997,2026-02-11,8811.531,8849.951,8762.491,8802.381,149691100.000,11283923968.000<br/>526,sz399998,2026-02-11,2186.620,2237.400,2168.220,2227.290,1515572900.000,12360732672.000<br/>