sid,stkcd,dttime,"oppr","hipr","lopr","clpr","trdvol","trdsum"<br/>0,sh000001,2024-04-26,3054.980,3092.430,3054.980,3088.640,43938256000.000,484160077824.000<br/>1,sh000002,2024-04-26,3202.580,3241.800,3202.580,3237.820,43883443200.000,483175038976.000<br/>2,sh000003,2024-04-26,247.720,252.410,247.000,252.390,32865400.000,175406352.000<br/>3,sh000004,2024-04-26,2739.900,2787.430,2739.900,2784.210,24193192000.000,323590684672.000<br/>4,sh000005,2024-04-26,2336.420,2362.600,2317.960,2356.800,4901299600.000,42779238400.000<br/>5,sh000006,2024-04-26,4248.760,4405.400,4231.270,4393.060,908282600.000,5283397632.000<br/>6,sh000007,2024-04-26,4418.280,4441.990,4396.070,4439.500,3913777600.000,22161960960.000<br/>7,sh000008,2024-04-26,2685.540,2701.320,2667.990,2687.540,10021704000.000,90344808448.000<br/>8,sh000009,2024-04-26,5151.450,5217.870,5151.420,5211.980,8047192800.000,98264301568.000<br/>9,sh000010,2024-04-26,7767.160,7879.340,7767.160,7865.730,12798755200.000,186303365120.000<br/>10,sh000011,2024-04-26,5919.660,6022.950,5919.660,6014.340,77341785600.000,130597675008.000<br/>11,sh000012,2024-04-26,212.060,212.360,211.950,211.970,1122896600.000,11406793728.000<br/>12,sh000015,2024-04-26,3200.530,3221.870,3158.080,3177.020,3439072400.000,24879204352.000<br/>13,sh000016,2024-04-26,2432.760,2467.270,2432.760,2461.860,4783802800.000,79728582656.000<br/>14,sh000017,2024-04-26,2581.490,2613.130,2581.490,2609.910,43091411200.000,474592935936.000<br/>15,sh000018,2024-04-26,4392.900,4428.760,4355.520,4413.340,5192975200.000,51048341504.000<br/>16,sh000019,2024-04-26,1046.720,1057.410,1046.720,1055.450,10463980000.000,123083784192.000<br/>17,sh000020,2024-04-26,1002.600,1025.300,1002.240,1023.920,6134688400.000,80656424960.000<br/>18,sh000021,2024-04-26,922.880,931.910,922.660,930.140,7643525600.000,95758655488.000<br/>19,sh000022,2024-04-26,239.020,239.030,239.020,239.030,14234800.000,138137328.000<br/>20,sh000025,2024-04-26,1812.940,1824.640,1809.050,1820.480,1882994600.000,14127944704.000<br/>21,sh000026,2024-04-26,3990.200,4074.240,3987.390,4056.310,1750109800.000,25962985472.000<br/>22,sh000027,2024-04-26,793.180,800.040,786.490,794.400,464264100.000,4250776576.000<br/>23,sh000028,2024-04-26,3020.580,3094.410,3020.580,3090.650,2242711000.000,56524537856.000<br/>24,sh000029,2024-04-26,3665.160,3691.670,3644.500,3681.620,7450987200.000,70489587712.000<br/>25,sh000030,2024-04-26,1923.620,1966.630,1923.620,1964.530,6182188800.000,126707777536.000<br/>26,sh000031,2024-04-26,2637.060,2663.480,2630.150,2657.520,11390465600.000,140672827392.000<br/>27,sh000032,2024-04-26,2193.920,2216.670,2180.800,2192.330,2149694800.000,18260541440.000<br/>28,sh000033,2024-04-26,2360.340,2424.890,2359.960,2421.350,2556475800.000,31560413184.000<br/>29,sh000034,2024-04-26,2036.830,2053.690,2032.220,2052.230,3057996000.000,30567333888.000<br/>30,sh000035,2024-04-26,2604.380,2654.130,2604.280,2650.020,1366068200.000,21575100416.000<br/>31,sh000036,2024-04-26,12150.542,12348.302,12150.542,12286.612,401892200.000,16101289984.000<br/>32,sh000037,2024-04-26,5613.510,5765.020,5612.890,5754.700,690509700.000,21704423424.000<br/>33,sh000038,2024-04-26,4333.980,4362.680,4292.800,4347.570,4664399200.000,43784159232.000<br/>34,sh000039,2024-04-26,2638.640,2728.150,2638.640,2723.820,1175764900.000,37543501824.000<br/>35,sh000040,2024-04-26,3163.110,3214.080,3159.800,3200.650,1166633500.000,14289446912.000<br/>36,sh000041,2024-04-26,2558.590,2574.670,2545.680,2556.850,1283083300.000,9380815872.000<br/>37,sh000042,2024-04-26,1539.060,1548.050,1532.640,1543.730,6157731600.000,61500731392.000<br/>38,sh000043,2024-04-26,1896.170,1926.350,1896.170,1919.740,2814136400.000,49463640064.000<br/>39,sh000044,2024-04-26,3509.210,3561.740,3509.210,3557.550,8014952800.000,106574782464.000<br/>40,sh000045,2024-04-26,4348.420,4411.100,4348.420,4406.670,11585181600.000,107411013632.000<br/>41,sh000046,2024-04-26,3907.220,3964.540,3907.220,3960.340,19600134400.000,213985804288.000<br/>42,sh000047,2024-04-26,3074.100,3118.160,3074.100,3113.690,24383937600.000,293714395136.000<br/>43,sh000048,2024-04-26,1260.780,1274.970,1259.280,1271.930,4031524400.000,56892088320.000<br/>44,sh000049,2024-04-26,1400.060,1445.730,1399.780,1444.620,2079695800.000,46066360320.000<br/>45,sh000050,2024-04-26,1855.140,1883.810,1855.140,1879.420,4783802800.000,79728582656.000<br/>46,sh000051,2024-04-26,7204.360,7334.570,7204.360,7325.970,12798755200.000,186303365120.000<br/>47,sh000052,2024-04-26,2461.150,2487.950,2458.520,2480.990,4783802800.000,79728582656.000<br/>48,sh000053,2024-04-26,10275.420,10368.220,10247.710,10344.750,12798755200.000,186303365120.000<br/>49,sh000054,2024-04-26,1194.510,1208.140,1193.180,1205.730,6608662400.000,78778556416.000<br/>50,sh000055,2024-04-26,1279.730,1299.850,1279.630,1296.830,3475175600.000,55925993472.000<br/>51,sh000056,2024-04-26,1102.230,1112.890,1100.240,1110.720,9632907200.000,117426724864.000<br/>52,sh000057,2024-04-26,3141.210,3207.590,3141.210,3204.790,4106899200.000,79521595392.000<br/>53,sh000058,2024-04-26,3930.950,3958.760,3910.090,3949.210,12559630400.000,111485485056.000<br/>54,sh000059,2024-04-26,2544.640,2596.370,2544.640,2594.230,13586444800.000,202466115584.000<br/>55,sh000060,2024-04-26,3571.440,3608.330,3563.340,3601.440,22039177600.000,234430005248.000<br/>56,sh000061,2024-04-26,172.280,172.280,172.280,172.280,2000000.000,20203400.000<br/>57,sh000062,2024-04-26,1610.980,1630.020,1606.840,1627.530,1559192000.000,22373062656.000<br/>58,sh000063,2024-04-26,2976.780,3013.160,2968.820,3005.090,6869202400.000,75551170560.000<br/>59,sh000064,2024-04-26,2902.450,2952.970,2902.450,2947.080,4588402000.000,94728806400.000<br/>60,sh000065,2024-04-26,2975.810,3029.940,2975.810,3026.940,7202102400.000,108947177472.000<br/>61,sh000066,2024-04-26,2680.820,2727.180,2680.820,2721.750,3668982800.000,41162940416.000<br/>62,sh000067,2024-04-26,5551.950,5681.140,5550.990,5675.730,2537963400.000,55078318080.000<br/>63,sh000068,2024-04-26,2961.410,3014.600,2961.210,3006.170,3681274800.000,39894450176.000<br/>64,sh000069,2024-04-26,4711.350,4806.570,4711.350,4795.970,1532198200.000,47994871808.000<br/>65,sh000070,2024-04-26,3075.580,3110.910,3046.530,3065.040,2149694800.000,18260541440.000<br/>66,sh000071,2024-04-26,3075.420,3158.860,3075.420,3154.650,2556475800.000,31560413184.000<br/>67,sh000072,2024-04-26,2633.910,2653.740,2628.580,2653.280,3057996000.000,30567333888.000<br/>68,sh000073,2024-04-26,2819.230,2875.670,2819.230,2873.120,1366068200.000,21575100416.000<br/>69,sh000074,2024-04-26,7499.011,7632.821,7499.011,7609.501,401892200.000,16101289984.000<br/>70,sh000075,2024-04-26,6820.590,6991.460,6817.230,6980.480,690509700.000,21704423424.000<br/>71,sh000076,2024-04-26,4239.930,4253.640,4182.520,4233.490,4415668400.000,41701359616.000<br/>72,sh000077,2024-04-26,3134.030,3241.170,3134.030,3237.560,1175764900.000,37543501824.000<br/>73,sh000078,2024-04-26,2562.500,2609.830,2562.220,2599.260,1166633500.000,14289446912.000<br/>74,sh000079,2024-04-26,2417.950,2432.870,2404.670,2423.530,1283083300.000,9380815872.000<br/>75,sh000090,2024-04-26,1087.580,1104.470,1087.580,1103.240,43091411200.000,474592935936.000<br/>76,sh000091,2024-04-26,9992.273,10128.723,9988.813,10120.694,3000371600.000,31131451392.000<br/>77,sh000092,2024-04-26,3654.340,3720.390,3653.880,3710.210,3622862400.000,43852963840.000<br/>78,sh000093,2024-04-26,10037.498,10223.338,10037.498,10210.578,12798755200.000,186303365120.000<br/>79,sh000094,2024-04-26,3248.130,3312.710,3247.040,3302.080,3655984000.000,39596781568.000<br/>80,sh000095,2024-04-26,2537.710,2589.140,2537.710,2587.130,6623109600.000,98351898624.000<br/>81,sh000096,2024-04-26,4200.650,4266.110,4200.650,4257.480,3710041600.000,70413475840.000<br/>82,sh000097,2024-04-26,7125.870,7286.110,7125.870,7279.680,2799269000.000,59233456128.000<br/>83,sh000098,2024-04-26,4576.340,4608.150,4553.400,4598.060,15658152000.000,165138415616.000<br/>84,sh000099,2024-04-26,7222.980,7349.710,7222.960,7344.340,9779636000.000,99167289344.000<br/>85,sh000100,2024-04-26,5123.310,5166.530,5103.340,5156.630,25437788800.000,264305704960.000<br/>86,sh000101,2024-04-26,237.570,237.570,237.570,237.570,1110000.000,8878749.000<br/>87,sh000102,2024-04-26,5682.070,5782.430,5678.820,5773.700,3164474800.000,43778719744.000<br/>88,sh000103,2024-04-26,8132.812,8316.402,8132.812,8308.912,752813500.000,31087196160.000<br/>89,sh000104,2024-04-26,1683.670,1705.290,1654.680,1669.530,672922600.000,6735543808.000<br/>90,sh000105,2024-04-26,3857.010,3946.140,3857.010,3942.000,1080851300.000,10696596480.000<br/>91,sh000106,2024-04-26,4608.680,4664.980,4606.820,4661.630,2539584400.000,28570910720.000<br/>92,sh000107,2024-04-26,5235.440,5314.500,5229.150,5307.440,275594000.000,6169531392.000<br/>93,sh000108,2024-04-26,12795.172,12927.802,12755.432,12898.612,223354000.000,3419382784.000<br/>94,sh000109,2024-04-26,10424.058,10634.979,10424.058,10614.248,351356800.000,9036509184.000<br/>95,sh000110,2024-04-26,3202.310,3207.960,3137.700,3187.080,1584169600.000,11181334528.000<br/>96,sh000111,2024-04-26,5439.450,5610.350,5439.450,5592.860,398425000.000,11806840832.000<br/>97,sh000112,2024-04-26,4024.820,4157.470,4024.820,4143.400,339169900.000,6501168128.000<br/>98,sh000113,2024-04-26,2627.770,2645.510,2611.930,2623.200,425050600.000,2950115840.000<br/>99,sh000114,2024-04-26,1192.420,1209.350,1192.420,1206.680,1121617500.000,14265254912.000<br/>100,sh000115,2024-04-26,6755.170,6860.520,6755.170,6853.390,8047192800.000,98264301568.000<br/>101,sh000116,2024-04-26,189.440,189.460,189.440,189.460,12244800.000,119973160.000<br/>102,sh000117,2024-04-26,3499.070,3556.300,3498.160,3554.170,1457233600.000,28265535488.000<br/>103,sh000118,2024-04-26,8784.658,8831.048,8691.158,8772.538,4033017200.000,33010300928.000<br/>104,sh000119,2024-04-26,3328.880,3398.650,3328.880,3396.660,4689379600.000,72672165888.000<br/>105,sh000120,2024-04-26,7792.460,7847.100,7751.990,7835.070,7265163200.000,77416931328.000<br/>106,sh000121,2024-04-26,8208.035,8386.655,8205.605,8374.275,707065800.000,22083862528.000<br/>107,sh000122,2024-04-26,1567.970,1583.200,1567.450,1581.430,506426000.000,4319652352.000<br/>108,sh000123,2024-04-26,4754.170,4877.510,4754.170,4870.060,5059382800.000,86273499136.000<br/>109,sh000125,2024-04-26,10390.121,10490.211,10390.121,10470.270,7724448800.000,100310466560.000<br/>110,sh000126,2024-04-26,8308.409,8462.089,8308.409,8430.268,995868200.000,31184711680.000<br/>111,sh000128,2024-04-26,7570.490,7617.490,7515.810,7604.560,8047192800.000,98264301568.000<br/>112,sh000129,2024-04-26,13340.028,13484.368,13314.208,13461.828,9077326400.000,106013810688.000<br/>113,sh000130,2024-04-26,11606.240,11677.769,11521.469,11658.969,3839207600.000,26587035648.000<br/>114,sh000131,2024-04-26,1821.270,1894.360,1820.650,1893.740,684705200.000,21132285952.000<br/>115,sh000132,2024-04-26,5154.930,5225.550,5153.040,5219.590,1412483700.000,22915313664.000<br/>116,sh000133,2024-04-26,3983.420,4092.830,3975.150,4077.480,1453935800.000,17783486464.000<br/>117,sh000134,2024-04-26,827.770,832.680,817.520,819.580,4073964800.000,28058038272.000<br/>118,sh000135,2024-04-26,4412.100,4530.830,4411.690,4524.900,4162612000.000,74835599360.000<br/>119,sh000136,2024-04-26,11532.613,11599.812,11472.812,11554.073,5155688800.000,54701854720.000<br/>120,sh000137,2024-04-26,3635.830,3728.530,3635.660,3726.450,1491186300.000,24148232192.000<br/>121,sh000138,2024-04-26,6891.890,6927.170,6834.270,6892.040,2669635600.000,23159859200.000<br/>122,sh000139,2024-04-26,347.830,349.190,347.830,349.190,1475749100.000,19689703424.000<br/>123,sh000141,2024-04-26,2852.780,2914.140,2852.780,2912.490,3132141200.000,47300087808.000<br/>124,sh000142,2024-04-26,8284.743,8340.503,8253.653,8327.713,4919006800.000,50765709312.000<br/>125,sh000145,2024-04-26,5586.840,5702.320,5586.840,5684.600,2925758000.000,33891915776.000<br/>126,sh000146,2024-04-26,6057.730,6151.020,6057.730,6150.080,1943573000.000,29121083392.000<br/>127,sh000147,2024-04-26,7004.450,7153.980,7004.450,7141.810,716164100.000,24627783680.000<br/>128,sh000148,2024-04-26,7545.260,7663.850,7545.260,7647.150,5537434000.000,90869972992.000<br/>129,sh000149,2024-04-26,3512.930,3529.670,3479.270,3500.470,4707608000.000,42864402432.000<br/>130,sh000150,2024-04-26,12175.202,12269.351,12001.851,12112.141,1131360300.000,9504954368.000<br/>131,sh000151,2024-04-26,1619.210,1631.180,1597.320,1602.700,2832667600.000,20326019072.000<br/>132,sh000152,2024-04-26,2545.620,2563.340,2521.270,2536.940,3772247200.000,27641745408.000<br/>133,sh000153,2024-04-26,3186.100,3198.280,3160.750,3191.270,576837500.000,5426739200.000<br/>134,sh000155,2024-04-26,2576.530,2612.450,2576.530,2607.410,9460855200.000,142678523904.000<br/>135,sh000158,2024-04-26,1195.060,1217.130,1191.180,1216.590,1110340500.000,15461827584.000<br/>136,sh000159,2024-04-26,2801.390,2844.930,2801.390,2841.580,36942985600.000,420949196800.000<br/>137,sh000160,2024-04-26,1840.160,1859.190,1834.550,1857.570,4604645200.000,43574874112.000<br/>138,SH000161,2024-04-26,1401.110,1429.100,1401.110,1427.650,3036280000.000,53454270464.000<br/>139,SH000162,2024-04-26,2643.990,2716.810,2643.990,2714.790,2409791000.000,45115092992.000<br/>140,sh000170,2024-04-26,4552.970,4632.070,4552.970,4610.840,3375762000.000,50595450880.000<br/>141,sh000300,2024-04-26,3531.960,3588.400,3531.960,3584.270,19721612800.000,308045053952.000<br/>142,sh000682,2024-04-26,907.100,937.040,907.100,933.610,453174000.000,20622350336.000<br/>143,sh000688,2024-04-26,733.020,753.150,733.020,752.250,2189550800.000,66261565440.000<br/>144,sh000802,2024-04-26,5810.510,5935.060,5810.510,5925.970,8651850400.000,86351904768.000<br/>145,sh000814,2024-04-26,7523.137,7721.057,7521.947,7711.887,827591200.000,26587543552.000<br/>146,sh000819,2024-04-26,5165.320,5317.270,5163.570,5308.560,3029265200.000,37759156224.000<br/>147,sh000823,2024-04-26,5906.830,6089.500,5904.270,6077.840,2733978400.000,33759731712.000<br/>148,sh000827,2024-04-26,1368.780,1396.610,1368.780,1395.390,2759066000.000,43244642304.000<br/>149,sh000847,2024-04-26,2810.710,2848.330,2810.710,2848.330,4086221200.000,55870935040.000<br/>150,sh000849,2024-04-26,7304.760,7508.510,7247.350,7482.680,3149723600.000,38830075904.000<br/>151,sh000851,2024-04-26,13088.182,13171.382,13052.823,13153.252,4709025600.000,41377075200.000<br/>152,sh000852,2024-04-26,5303.150,5420.370,5303.150,5415.940,21088692800.000,219583791104.000<br/>153,sh000853,2024-04-26,1341.860,1365.390,1341.660,1363.620,2194667200.000,63557869568.000<br/>154,sh000854,2024-04-26,3905.650,4004.360,3905.650,3997.720,3150745600.000,31635173376.000<br/>155,sh000855,2024-04-26,1254.650,1274.650,1254.650,1273.080,24305891200.000,382493097984.000<br/>156,sh000856,2024-04-26,5020.900,5131.760,5020.020,5128.360,3988834800.000,45242327040.000<br/>157,sh000857,2024-04-26,10361.852,10556.182,10353.623,10538.533,871015200.000,17649178624.000<br/>158,sh000858,2024-04-26,5245.270,5453.760,5245.270,5439.030,1334691600.000,26946291712.000<br/>159,sh000860,2024-04-26,1102.680,1114.810,1102.680,1113.910,5818404800.000,70773915648.000<br/>160,sh000863,2024-04-26,1987.420,2058.450,1987.420,2056.200,438743400.000,15746512896.000<br/>161,sh000865,2024-04-26,1157.590,1172.850,1154.390,1171.910,1612956700.000,13829553152.000<br/>162,sh000867,2024-04-26,1821.800,1872.480,1821.800,1867.870,6121850800.000,12711343104.000<br/>163,sh000869,2024-04-26,2758.210,2776.930,2745.730,2748.160,1492357800.000,8467610112.000<br/>164,sh000891,2024-04-26,1170.660,1200.440,1170.660,1199.300,33343081600.000,492568543232.000<br/>165,sh000901,2024-04-26,5412.930,5472.790,5404.020,5462.620,8283923200.000,99736166400.000<br/>166,sh000903,2024-04-26,3365.870,3425.880,3365.680,3421.490,8102079200.000,150561964032.000<br/>167,sh000905,2024-04-26,5258.380,5379.670,5258.380,5372.120,17377769600.000,193788854272.000<br/>168,sh000906,2024-04-26,3815.800,3883.640,3815.800,3878.990,37099382400.000,501833924608.000<br/>169,sh000913,2024-04-26,7744.707,7959.437,7744.627,7949.427,620709700.000,21228963840.000<br/>170,sh000914,2024-04-26,4999.430,5051.430,4953.770,5035.280,8103503200.000,74224132096.000<br/>171,sh000928,2024-04-26,3171.980,3205.030,3153.270,3169.150,1672068900.000,16756225024.000<br/>172,sh000932,2024-04-26,17573.177,17886.708,17573.177,17815.958,651344700.000,23268173824.000<br/>173,sh000933,2024-04-26,7843.083,8033.073,7843.083,8022.033,1491724900.000,38878142464.000<br/>174,sh000934,2024-04-26,4708.150,4764.880,4663.740,4750.560,11603192000.000,94670356480.000<br/>175,sh000935,2024-04-26,3430.710,3541.270,3430.710,3534.200,3523107200.000,84745371648.000<br/>176,sh000974,2024-04-26,5238.160,5289.290,5186.890,5272.350,10225584800.000,85640880128.000<br/>177,sh000982,2024-04-26,6523.480,6663.020,6523.480,6654.280,17377769600.000,193788854272.000<br/>178,sh000986,2024-04-26,2562.000,2587.380,2545.320,2561.290,2605286400.000,22077575168.000<br/>179,sh000987,2024-04-26,3263.060,3339.640,3262.920,3335.320,6092109200.000,67580399616.000<br/>180,sh000989,2024-04-26,4594.090,4681.640,4591.330,4677.260,3300940800.000,62345150464.000<br/>181,sh000991,2024-04-26,8471.105,8680.255,8471.105,8669.275,1806960000.000,47376109568.000<br/>182,sh000992,2024-04-26,4495.220,4551.670,4452.750,4538.500,14241044800.000,107583037440.000<br/>183,sh000993,2024-04-26,4493.010,4638.690,4493.010,4627.860,4635935600.000,104217862144.000<br/>184,sz395001,2024-04-26,1503.000,1503.000,1503.000,1503.000,35751177600.000,338515394560.000<br/>185,sz395002,2024-04-26,41.000,41.000,41.000,41.000,25428700.000,109933208.000<br/>186,sz395004,2024-04-26,1343.000,1343.000,1343.000,1343.000,18437566400.000,263592820736.000<br/>187,sz395011,2024-04-26,1.000,1.000,1.000,1.000,22400.000,2136494.750<br/>188,sz395012,2024-04-26,293.000,293.000,293.000,293.000,515809100.000,619254656.000<br/>189,sz395013,2024-04-26,377.000,377.000,377.000,377.000,25005097600.000,27487105024.000<br/>190,sz395032,2024-04-26,9.000,9.000,9.000,9.000,1990788800.000,199078871040.000<br/>191,sz395099,2024-04-26,2887.000,2887.000,2887.000,2887.000,54214169600.000,602218168320.000<br/>192,sz399001,2024-04-26,9258.492,9471.292,9258.492,9463.912,54214169600.000,602218168320.000<br/>193,sz399002,2024-04-26,11945.795,12220.365,11945.795,12210.835,54188742400.000,602108198912.000<br/>194,sz399003,2024-04-26,7127.180,7230.230,7121.630,7227.490,25428700.000,109933208.000<br/>195,sz399004,2024-04-26,5639.090,5766.070,5639.090,5762.830,5640113200.000,113148026880.000<br/>196,sz399005,2024-04-26,5656.190,5778.540,5656.190,5773.670,4424937200.000,69553119232.000<br/>197,sz399006,2024-04-26,1767.720,1826.490,1767.720,1823.740,18437566400.000,263592820736.000<br/>198,sz399007,2024-04-26,3923.580,4014.200,3923.580,4011.090,12675101600.000,213772976128.000<br/>199,sz399008,2024-04-26,1133.980,1158.860,1133.980,1157.920,10190384000.000,130810068992.000<br/>200,sz399009,2024-04-26,3395.710,3478.560,3395.710,3473.950,7034988800.000,100624949248.000<br/>201,sz399010,2024-04-26,5850.740,5986.170,5850.740,5974.900,18025448000.000,190990303232.000<br/>202,sz399011,2024-04-26,4460.000,4561.640,4460.000,4558.010,30700550400.000,404763279360.000<br/>203,sz399012,2024-04-26,2548.440,2628.420,2548.440,2625.100,7050022400.000,138153902080.000<br/>204,sz399013,2024-04-26,4189.050,4268.170,4189.050,4265.420,16632110400.000,229939904512.000<br/>205,sz399015,2024-04-26,1960.760,2008.730,1960.760,2001.910,11973559200.000,121567436800.000<br/>206,sz399016,2024-04-26,3433.170,3538.320,3433.170,3534.260,3305133600.000,84645732352.000<br/>207,sz399017,2024-04-26,3021.880,3107.810,3021.880,3100.060,3108209600.000,61962559488.000<br/>208,sz399018,2024-04-26,3503.750,3613.170,3503.750,3602.110,2059460800.000,61233356800.000<br/>209,sz399030,2024-04-26,2564.970,2646.570,2564.970,2643.450,658197500.000,20592885760.000<br/>210,sz399050,2024-04-26,2141.070,2195.120,2141.070,2193.850,2369368000.000,36674396160.000<br/>211,sz399060,2024-04-26,2279.530,2333.940,2279.180,2331.560,2069494400.000,49922842624.000<br/>212,sz399088,2024-04-26,2985.580,3058.730,2985.580,3057.220,4060910800.000,104325292032.000<br/>213,sz399100,2024-04-26,7975.159,8136.899,7975.159,8130.619,52967811200.000,598758522880.000<br/>214,sz399101,2024-04-26,9686.352,9863.932,9686.352,9855.983,20990225600.000,204230688768.000<br/>215,sz399102,2024-04-26,2237.020,2299.410,2237.020,2294.800,18437566400.000,263592820736.000<br/>216,sz399103,2024-04-26,6203.170,6333.650,6203.170,6327.340,25551251200.000,27654469632.000<br/>217,sz399106,2024-04-26,1696.090,1730.030,1696.090,1728.490,54214169600.000,602218168320.000<br/>218,sz399107,2024-04-26,1774.080,1809.610,1774.080,1807.990,54188742400.000,602108198912.000<br/>219,sz399108,2024-04-26,1068.500,1080.840,1068.190,1080.840,25428700.000,109933208.000<br/>220,sz399231,2024-04-26,1245.370,1264.610,1242.250,1251.420,284767400.000,3171664640.000<br/>221,sz399232,2024-04-26,2617.230,2667.250,2612.550,2664.470,1055294700.000,9951433728.000<br/>222,sz399233,2024-04-26,2185.360,2233.120,2185.360,2230.360,32230323200.000,409080758272.000<br/>223,sz399234,2024-04-26,829.190,832.970,824.430,832.780,1189429600.000,7579320832.000<br/>224,sz399235,2024-04-26,809.320,818.740,803.580,818.220,793065600.000,5904193024.000<br/>225,sz399236,2024-04-26,1073.780,1089.280,1071.070,1087.920,1546912200.000,12714055680.000<br/>226,sz399237,2024-04-26,952.150,957.070,948.780,954.070,886038900.000,11307627520.000<br/>227,sz399238,2024-04-26,1378.750,1393.440,1360.900,1390.030,87372700.000,717153344.000<br/>228,sz399239,2024-04-26,1302.740,1350.640,1302.740,1344.760,5511274000.000,62673244160.000<br/>229,sz399240,2024-04-26,1026.780,1051.090,1016.330,1048.260,2932995200.000,25338777600.000<br/>230,sz399241,2024-04-26,979.380,1026.330,969.840,1024.600,1696381400.000,8064251392.000<br/>231,sz399242,2024-04-26,940.740,953.210,938.360,950.650,1266610100.000,8151480832.000<br/>232,sz399243,2024-04-26,1150.070,1198.730,1149.790,1188.810,958959100.000,15184708608.000<br/>233,sz399244,2024-04-26,463.710,467.790,459.760,467.480,832057600.000,4424295424.000<br/>234,sz399248,2024-04-26,782.490,816.620,781.720,811.810,947930400.000,9430299648.000<br/>235,sz399249,2024-04-26,1293.540,1306.080,1286.010,1293.540,23932900.000,183580816.000<br/>236,sz399269,2024-04-26,3786.370,3922.480,3786.370,3917.240,1364946800.000,54243868672.000<br/>237,sz399275,2024-04-26,2664.170,2746.830,2664.170,2743.210,743746500.000,16531863552.000<br/>238,sz399276,2024-04-26,4219.340,4365.590,4219.340,4360.680,1188576200.000,40961904640.000<br/>239,sz399277,2024-04-26,2307.360,2363.260,2307.360,2361.690,729637300.000,15307681792.000<br/>240,sz399278,2024-04-26,1467.370,1502.250,1467.370,1500.910,4846043200.000,87273684992.000<br/>241,sz399279,2024-04-26,2583.960,2674.930,2583.960,2668.240,2448920800.000,60529831936.000<br/>242,sz399280,2024-04-26,2092.870,2132.940,2092.870,2131.510,625586700.000,11802484736.000<br/>243,sz399281,2024-04-26,2461.530,2527.240,2461.530,2522.240,2020045000.000,25753966592.000<br/>244,sz399282,2024-04-26,3303.310,3414.920,3303.310,3399.320,1825503000.000,30554693632.000<br/>245,sz399283,2024-04-26,2704.300,2776.420,2704.300,2771.380,1441408500.000,20845797376.000<br/>246,sz399284,2024-04-26,2701.010,2780.180,2701.010,2767.140,1810791000.000,35464716288.000<br/>247,sz399285,2024-04-26,3415.090,3518.290,3415.090,3509.960,2147658000.000,56083697664.000<br/>248,sz399286,2024-04-26,2643.800,2708.450,2643.800,2704.620,2671084600.000,32017297408.000<br/>249,sz399290,2024-04-26,154.950,156.020,154.950,156.020,33370200.000,4077410304.000<br/>250,sz399291,2024-04-26,2968.710,3049.670,2968.710,3043.200,1782599600.000,23413626880.000<br/>251,sz399292,2024-04-26,852.100,870.520,852.100,868.760,6334506400.000,53075931136.000<br/>252,sz399293,2024-04-26,3282.260,3403.830,3282.260,3398.410,1576379700.000,60224651264.000<br/>253,sz399294,2024-04-26,2409.590,2458.140,2409.590,2456.230,1669794600.000,33606744064.000<br/>254,sz399295,2024-04-26,3889.620,3999.440,3889.620,3995.470,1118021600.000,38491357184.000<br/>255,sz399296,2024-04-26,4038.960,4185.370,4038.960,4177.370,1593848400.000,58329247744.000<br/>256,sz399297,2024-04-26,3998.180,4053.500,3992.370,4047.110,2430969600.000,17325809664.000<br/>257,sz399298,2024-04-26,202.090,202.100,202.080,202.090,14701000.000,1451721600.000<br/>258,sz399299,2024-04-26,233.960,233.990,233.960,233.990,1670000.000,173299136.000<br/>259,sz399300,2024-04-26,3531.960,3588.400,3531.960,3584.270,19721612800.000,308045053952.000<br/>260,sz399301,2024-04-26,205.740,205.740,205.730,205.730,14701000.000,1451721600.000<br/>261,sz399302,2024-04-26,209.360,209.370,209.350,209.350,14701000.000,1451721600.000<br/>262,sz399303,2024-04-26,6614.010,6762.070,6612.440,6747.250,31129516800.000,321054277632.000<br/>263,sz399306,2024-04-26,1232.140,1259.080,1232.140,1257.640,24999304000.000,26907828224.000<br/>264,sz399307,2024-04-26,276.870,278.930,276.740,278.840,190980300.000,26849259520.000<br/>265,sz399310,2024-04-26,5733.570,5837.570,5733.560,5828.970,5027892800.000,98617565184.000<br/>266,sz399311,2024-04-26,3675.270,3740.420,3675.270,3736.330,43814969600.000,574811144192.000<br/>267,sz399312,2024-04-26,4012.480,4084.530,4012.480,4080.310,17088193600.000,306879037440.000<br/>268,sz399313,2024-04-26,4243.790,4307.990,4243.790,4301.480,9629942400.000,157048373248.000<br/>269,sz399314,2024-04-26,3902.360,3963.640,3902.360,3958.620,16145259200.000,248105205760.000<br/>270,sz399315,2024-04-26,3394.750,3463.600,3394.750,3460.730,11615709600.000,163505291264.000<br/>271,sz399316,2024-04-26,4272.720,4365.410,4272.720,4359.810,16053998400.000,163200679936.000<br/>272,sz399317,2024-04-26,4654.160,4739.180,4654.160,4735.050,96393088000.000,1079431856128.000<br/>273,sz399318,2024-04-26,4388.310,4458.800,4384.300,4458.800,58294000.000,285339584.000<br/>274,sz399319,2024-04-26,2455.770,2500.540,2455.710,2495.050,5473007200.000,58780786688.000<br/>275,sz399320,2024-04-26,2069.950,2082.670,2061.480,2075.160,4361494000.000,32242046976.000<br/>276,sz399321,2024-04-26,6690.210,6749.430,6666.050,6733.540,6083730800.000,65396346880.000<br/>277,sz399322,2024-04-26,8327.640,8470.930,8327.640,8456.731,4102941600.000,71176724480.000<br/>278,sz399324,2024-04-26,8654.696,8763.376,8648.826,8761.276,3094904600.000,33969661952.000<br/>279,sz399326,2024-04-26,3180.470,3255.760,3180.470,3252.270,1444100700.000,33355939840.000<br/>280,sz399328,2024-04-26,8970.217,9126.637,8970.177,9121.957,1545718000.000,32904466432.000<br/>281,sz399330,2024-04-26,4160.170,4253.850,4160.170,4251.460,5640113200.000,113148026880.000<br/>282,sz399333,2024-04-26,6640.010,6783.650,6640.010,6777.940,4424937200.000,69553119232.000<br/>283,sz399335,2024-04-26,3597.030,3663.220,3597.030,3663.220,2307418000.000,29699559424.000<br/>284,sz399337,2024-04-26,3831.020,3936.130,3830.860,3931.790,4041102000.000,94419476480.000<br/>285,sz399339,2024-04-26,5680.420,5833.740,5680.420,5828.610,3969130800.000,95134564352.000<br/>286,sz399341,2024-04-26,1465.240,1486.980,1465.120,1485.560,3736030000.000,61682302976.000<br/>287,sz399344,2024-04-26,4965.330,5080.010,4965.330,5076.080,12675101600.000,213772976128.000<br/>288,sz399346,2024-04-26,2642.540,2715.190,2642.540,2712.070,3329126800.000,82160664576.000<br/>289,sz399348,2024-04-26,5613.570,5695.640,5608.850,5691.480,6033988800.000,66244800512.000<br/>290,sz399350,2024-04-26,2170.530,2214.980,2170.530,2213.230,1173074700.000,14192238592.000<br/>291,sz399351,2024-04-26,7335.490,7510.790,7335.490,7501.670,4679603600.000,74019217408.000<br/>292,sz399352,2024-04-26,6872.200,7032.240,6872.200,7023.160,8199936800.000,122499055616.000<br/>293,sz399353,2024-04-26,2022.330,2032.980,2005.220,2027.330,1692140000.000,13874159616.000<br/>294,sz399354,2024-04-26,6887.240,6994.680,6885.930,6985.850,8607211200.000,159845105664.000<br/>295,sz399355,2024-04-26,2640.210,2670.810,2628.840,2664.020,2811087600.000,44784640000.000<br/>296,sz399356,2024-04-26,7850.950,8003.830,7850.530,7991.840,3272026200.000,57642594304.000<br/>297,sz399357,2024-04-26,2736.280,2756.630,2734.490,2747.850,5059660400.000,45941493760.000<br/>298,sz399358,2024-04-26,3917.040,3998.480,3917.040,3994.070,1787904600.000,36390625280.000<br/>299,sz399359,2024-04-26,2695.890,2712.890,2684.590,2701.360,3591816000.000,25375934464.000<br/>300,sz399360,2024-04-26,4086.160,4206.380,4086.160,4194.010,3617838800.000,58570166272.000<br/>301,sz399361,2024-04-26,2672.720,2752.480,2672.720,2742.120,2344837200.000,25943500800.000<br/>302,sz399362,2024-04-26,5438.150,5587.450,5437.930,5581.620,4135444400.000,114869338112.000<br/>303,sz399363,2024-04-26,3594.490,3740.780,3594.490,3723.300,2063354000.000,71786815488.000<br/>304,sz399364,2024-04-26,7381.430,7558.420,7381.430,7544.200,4246532000.000,122298957824.000<br/>305,sz399365,2024-04-26,11413.328,11589.288,11413.328,11574.618,948811700.000,9992998912.000<br/>306,sz399366,2024-04-26,1394.690,1426.880,1394.690,1425.640,1418972000.000,17666985984.000<br/>307,sz399367,2024-04-26,2199.560,2317.690,2192.240,2312.920,1559496900.000,9913863168.000<br/>308,sz399368,2024-04-26,6069.200,6186.230,6069.200,6173.900,1400301100.000,25879590912.000<br/>309,sz399369,2024-04-26,1407.270,1423.510,1406.760,1420.630,3723282400.000,62629179392.000<br/>310,sz399370,2024-04-26,3576.890,3665.000,3576.890,3661.400,9814307200.000,199664975872.000<br/>311,sz399371,2024-04-26,6021.990,6072.730,5995.740,6061.360,20062377600.000,174852767744.000<br/>312,sz399372,2024-04-26,3726.520,3830.910,3726.520,3827.330,4128448000.000,99901833216.000<br/>313,sz399373,2024-04-26,7114.520,7152.430,7074.520,7133.650,8381302400.000,83441393664.000<br/>314,sz399374,2024-04-26,3397.420,3458.600,3397.420,3456.140,2140036800.000,48095096832.000<br/>315,sz399375,2024-04-26,5109.850,5173.900,5085.890,5166.970,5785193200.000,48781545472.000<br/>316,sz399376,2024-04-26,4205.070,4296.030,4205.070,4288.690,3545822400.000,51668049920.000<br/>317,sz399377,2024-04-26,6405.210,6507.460,6394.500,6497.220,5895881600.000,42629828608.000<br/>318,sz399378,2024-04-26,2240.550,2278.170,2240.550,2275.400,14740284800.000,237966393344.000<br/>319,sz399379,2024-04-26,6477.780,6603.810,6477.780,6595.160,102651616000.000,113238196224.000<br/>320,sz399380,2024-04-26,1272.530,1298.050,1272.530,1296.180,101886969600.000,111947907072.000<br/>321,sz399381,2024-04-26,3337.420,3370.050,3315.620,3333.140,2165646000.000,19139454976.000<br/>322,sz399382,2024-04-26,2489.600,2549.000,2489.600,2545.420,5754020800.000,64225861632.000<br/>323,sz399383,2024-04-26,2210.890,2247.560,2210.890,2246.130,8330731200.000,101837570048.000<br/>324,sz399384,2024-04-26,3469.240,3533.580,3467.300,3530.100,3353189600.000,54974554112.000<br/>325,sz399385,2024-04-26,10805.624,10995.574,10805.624,10955.364,1008488000.000,27830315008.000<br/>326,sz399386,2024-04-26,5634.990,5773.560,5634.990,5765.920,1610858100.000,42662805504.000<br/>327,sz399387,2024-04-26,4173.740,4216.360,4132.640,4203.460,11424080000.000,92512657408.000<br/>328,sz399388,2024-04-26,3420.020,3527.830,3420.020,3519.990,5499913200.000,111868313600.000<br/>329,sz399389,2024-04-26,3734.630,3857.930,3734.320,3836.430,2230474800.000,52430872576.000<br/>330,sz399390,2024-04-26,2628.650,2646.220,2615.430,2628.360,1817657400.000,12359811072.000<br/>331,sz399391,2024-04-26,3200.050,3246.290,3200.050,3243.840,5210116800.000,76972900352.000<br/>332,sz399392,2024-04-26,2079.480,2126.210,2079.480,2124.840,6269322800.000,135975108608.000<br/>333,sz399393,2024-04-26,2533.180,2655.770,2522.450,2651.380,2118999200.000,12125468672.000<br/>334,sz399394,2024-04-26,8286.106,8493.136,8286.106,8482.006,1385861600.000,39008563200.000<br/>335,sz399395,2024-04-26,5391.360,5555.820,5391.360,5545.370,3138419600.000,37316526080.000<br/>336,sz399396,2024-04-26,21208.916,21630.406,21208.916,21540.525,552141800.000,23969910784.000<br/>337,sz399397,2024-04-26,1790.270,1827.050,1790.270,1824.720,2977295600.000,34883153920.000<br/>338,sz399398,2024-04-26,10073.422,10243.502,10070.462,10234.872,1725133200.000,49637457920.000<br/>339,sz399399,2024-04-26,6331.350,6424.780,6331.350,6416.550,14120568000.000,198728302592.000<br/>340,sz399400,2024-04-26,3139.030,3191.970,3139.030,3188.480,27760969600.000,411610480640.000<br/>341,sz399401,2024-04-26,3427.170,3498.790,3427.170,3495.280,27669708800.000,326705971200.000<br/>342,sz399402,2024-04-26,2666.400,2733.570,2666.400,2729.970,8239517600.000,118910705664.000<br/>343,sz399403,2024-04-26,7605.680,7751.700,7605.680,7729.060,2503530000.000,76337438720.000<br/>344,sz399404,2024-04-26,5771.940,5794.720,5728.690,5764.230,5492631200.000,50692468736.000<br/>345,sz399405,2024-04-26,1940.570,1993.480,1940.570,1990.640,5144048000.000,100761870336.000<br/>346,sz399406,2024-04-26,11645.168,11802.768,11596.778,11788.948,5510924800.000,43152896000.000<br/>347,sz399407,2024-04-26,1777.470,1833.760,1777.470,1829.600,3663670800.000,76388171776.000<br/>348,sz399408,2024-04-26,13081.134,13268.405,13040.674,13253.924,5256754400.000,30706882560.000<br/>349,sz399409,2024-04-26,3773.430,3878.690,3773.430,3869.000,5132520800.000,71253450752.000<br/>350,sz399410,2024-04-26,1589.930,1626.020,1584.680,1618.820,777255700.000,15783204864.000<br/>351,sz399411,2024-04-26,3484.190,3502.730,3457.830,3482.840,6052873200.000,51152752640.000<br/>352,sz399412,2024-04-26,2040.220,2094.000,2040.220,2091.920,1928735600.000,40359211008.000<br/>353,sz399413,2024-04-26,145.360,146.100,145.360,146.100,338555200.000,46538960896.000<br/>354,sz399415,2024-04-26,5529.810,5608.620,5528.600,5599.530,5933262000.000,109352624128.000<br/>355,sz399416,2024-04-26,2898.160,2956.510,2889.200,2947.660,3070070000.000,42020851712.000<br/>356,sz399417,2024-04-26,2268.560,2340.550,2268.560,2338.090,1392502000.000,36990173184.000<br/>357,sz399418,2024-04-26,2935.290,3027.360,2935.290,3015.650,2025240200.000,39337267200.000<br/>358,sz399419,2024-04-26,1656.890,1673.000,1656.890,1671.610,1742237800.000,15566576640.000<br/>359,sz399420,2024-04-26,1057.720,1089.550,1047.820,1086.410,3642345600.000,42586796032.000<br/>360,sz399422,2024-04-26,2539.800,2600.200,2539.800,2596.150,7166115200.000,88948629504.000<br/>361,sz399423,2024-04-26,1918.040,1971.370,1918.040,1967.450,1699529400.000,26408331264.000<br/>362,sz399428,2024-04-26,2496.240,2561.000,2496.240,2556.610,2260682400.000,29274310656.000<br/>363,sz399429,2024-04-26,1226.770,1252.240,1226.770,1250.950,3859445600.000,28974835712.000<br/>364,sz399431,2024-04-26,6389.850,6421.720,6308.990,6329.860,4523658400.000,31704078336.000<br/>365,sz399432,2024-04-26,3924.880,4045.350,3924.880,4042.450,1044358300.000,31932360704.000<br/>366,sz399433,2024-04-26,1627.230,1634.150,1612.100,1627.810,2539159600.000,22505717760.000<br/>367,sz399434,2024-04-26,1572.450,1629.300,1572.450,1620.550,2451183200.000,25370509312.000<br/>368,sz399435,2024-04-26,3824.210,3871.280,3818.750,3855.610,720405600.000,5508144128.000<br/>369,sz399436,2024-04-26,4603.140,4646.060,4551.080,4580.990,1280240300.000,11425118208.000<br/>370,sz399437,2024-04-26,4790.360,4948.200,4733.900,4939.140,3527573600.000,39446175744.000<br/>371,sz399438,2024-04-26,1952.990,1964.080,1946.790,1958.910,1639600300.000,11857276928.000<br/>372,sz399439,2024-04-26,1803.890,1823.120,1796.570,1809.400,2294526000.000,17539926016.000<br/>373,sz399440,2024-04-26,1179.740,1189.710,1170.100,1187.640,1167537900.000,5644916736.000<br/>374,sz399441,2024-04-26,2076.100,2151.760,2075.740,2148.510,568610800.000,17736237056.000<br/>375,sz399481,2024-04-26,127.070,127.070,127.070,127.070,14366100.000,1394344832.000<br/>376,sz399550,2024-04-26,6679.970,6757.310,6679.970,6742.430,2703241200.000,49460338688.000<br/>377,sz399551,2024-04-26,6860.130,7050.080,6860.130,7036.760,1945913000.000,41912791040.000<br/>378,sz399552,2024-04-26,7798.570,7889.790,7796.300,7878.950,2552594400.000,48545308672.000<br/>379,sz399553,2024-04-26,6635.450,6775.150,6635.450,6757.770,948285000.000,31880755200.000<br/>380,sz399554,2024-04-26,6555.530,6616.130,6552.520,6606.030,2906409200.000,42243620864.000<br/>381,sz399555,2024-04-26,4625.210,4677.180,4625.210,4668.390,2864501000.000,37662650368.000<br/>382,sz399556,2024-04-26,2203.820,2237.620,2203.370,2234.250,1768339200.000,39128711168.000<br/>383,sz399557,2024-04-26,1442.020,1474.330,1442.020,1472.160,2977295600.000,34883153920.000<br/>384,sz399602,2024-04-26,830.430,849.300,830.430,848.580,2909785600.000,52224512000.000<br/>385,sz399604,2024-04-26,1706.170,1724.190,1702.600,1721.210,3656693600.000,40653709312.000<br/>386,sz399606,2024-04-26,1908.540,1971.990,1908.540,1969.020,2461775600.000,78663958528.000<br/>387,sz399608,2024-04-26,2396.920,2473.600,2396.920,2470.610,3492396000.000,88938995712.000<br/>388,sz399610,2024-04-26,4954.350,5103.160,4954.350,5089.600,2669577600.000,57600958464.000<br/>389,sz399611,2024-04-26,1914.770,1967.810,1914.770,1965.970,4023125600.000,95078735872.000<br/>390,sz399612,2024-04-26,1677.920,1724.400,1677.920,1722.790,4023125600.000,95078735872.000<br/>391,sz399613,2024-04-26,3184.310,3202.780,3145.810,3185.030,318923400.000,2515239680.000<br/>392,sz399614,2024-04-26,2506.000,2556.370,2503.540,2552.450,3086773200.000,35200163840.000<br/>393,sz399615,2024-04-26,2657.380,2718.810,2657.380,2717.080,3865122000.000,57453895680.000<br/>394,sz399616,2024-04-26,5331.510,5431.570,5327.930,5425.280,2648150200.000,41156763648.000<br/>395,sz399617,2024-04-26,10733.914,10944.914,10733.914,10908.134,295281800.000,10229387264.000<br/>396,sz399618,2024-04-26,8662.685,8862.305,8662.685,8851.625,1059334500.000,24606554112.000<br/>397,sz399619,2024-04-26,5104.430,5204.800,5044.110,5193.120,2228327600.000,18781831168.000<br/>398,sz399620,2024-04-26,3285.570,3387.460,3285.570,3378.870,4994059200.000,85071446016.000<br/>399,sz399621,2024-04-26,3940.610,4126.330,3931.820,4093.380,921806500.000,33682599936.000<br/>400,sz399622,2024-04-26,1741.650,1751.490,1725.840,1742.010,711080700.000,4341367808.000<br/>401,sz399623,2024-04-26,6180.240,6314.610,6180.240,6309.450,11553688000.000,142081687552.000<br/>402,sz399624,2024-04-26,1660.680,1701.540,1660.680,1699.460,10769324800.000,144271998976.000<br/>403,sz399625,2024-04-26,1521.960,1561.900,1521.960,1560.330,14792451200.000,239350726656.000<br/>404,sz399626,2024-04-26,1154.160,1188.540,1154.160,1187.170,3584532800.000,96807854080.000<br/>405,sz399627,2024-04-26,1857.080,1887.320,1857.080,1885.520,5697340000.000,74996252672.000<br/>406,sz399628,2024-04-26,1540.300,1571.560,1540.300,1569.750,3788734400.000,54595526656.000<br/>407,sz399629,2024-04-26,2305.760,2338.080,2305.760,2335.280,7386013600.000,71831429120.000<br/>408,sz399630,2024-04-26,1111.250,1140.110,1111.250,1139.080,8221486400.000,158886608896.000<br/>409,sz399631,2024-04-26,1892.970,1920.140,1892.910,1918.560,13322532800.000,140321406976.000<br/>410,sz399632,2024-04-26,3870.120,3952.480,3869.720,3950.550,5640113200.000,113148026880.000<br/>411,sz399633,2024-04-26,4281.700,4378.460,4281.700,4374.290,12675101600.000,213772976128.000<br/>412,sz399634,2024-04-26,2882.740,2949.930,2882.740,2945.720,4424937200.000,69553119232.000<br/>413,sz399635,2024-04-26,1322.920,1360.270,1322.920,1358.670,2461775600.000,78663958528.000<br/>414,sz399636,2024-04-26,4012.370,4123.740,4012.370,4121.250,2415816800.000,60740542464.000<br/>415,sz399637,2024-04-26,1358.480,1421.310,1344.800,1418.470,1008917500.000,5757169664.000<br/>416,sz399638,2024-04-26,4390.680,4529.040,4390.680,4524.100,1548809000.000,33824102400.000<br/>417,sz399639,2024-04-26,1671.030,1694.480,1670.690,1692.110,1750055400.000,21474365440.000<br/>418,sz399640,2024-04-26,1676.200,1726.640,1676.200,1724.150,11627667200.000,182364717056.000<br/>419,sz399641,2024-04-26,1784.510,1830.010,1784.510,1828.460,7794420800.000,164052746240.000<br/>420,sz399642,2024-04-26,1458.850,1496.770,1458.850,1495.010,4063226400.000,67068379136.000<br/>421,sz399643,2024-04-26,2101.440,2174.810,2101.440,2171.700,2644430000.000,78400937984.000<br/>422,sz399644,2024-04-26,3373.410,3437.750,3373.410,3437.750,4644786000.000,56019599360.000<br/>423,sz399645,2024-04-26,8436.843,8550.984,8422.873,8549.583,3018554200.000,49542115328.000<br/>424,sz399646,2024-04-26,7665.830,7806.320,7663.810,7797.040,1440271600.000,32530034688.000<br/>425,sz399647,2024-04-26,8358.893,8558.454,8358.893,8547.723,937634600.000,22246428672.000<br/>426,sz399648,2024-04-26,9369.444,9489.224,9364.954,9486.343,4390625200.000,71714676736.000<br/>427,sz399649,2024-04-26,2701.340,2726.230,2687.500,2723.750,1753917600.000,17022725120.000<br/>428,sz399650,2024-04-26,1907.780,1943.480,1907.780,1941.790,1132593300.000,22476865536.000<br/>429,sz399651,2024-04-26,1356.470,1375.810,1356.470,1374.440,1448357900.000,24231387136.000<br/>430,sz399652,2024-04-26,2296.580,2381.440,2296.580,2374.820,1042254300.000,22316611584.000<br/>431,sz399653,2024-04-26,2236.310,2289.070,2236.270,2287.400,3244085600.000,66663313408.000<br/>432,sz399654,2024-04-26,2087.330,2137.950,2087.330,2132.190,3587290400.000,36176015360.000<br/>433,sz399655,2024-04-26,9894.437,10033.346,9883.827,10019.187,1849661600.000,46011035648.000<br/>434,sz399656,2024-04-26,5159.670,5249.360,5155.690,5246.010,5640113200.000,113148026880.000<br/>435,sz399657,2024-04-26,5307.370,5418.310,5307.370,5411.650,12675101600.000,213772976128.000<br/>436,sz399658,2024-04-26,3470.210,3547.030,3470.210,3541.340,4424937200.000,69553119232.000<br/>437,sz399659,2024-04-26,3231.780,3300.530,3231.780,3297.600,18726990400.000,283195834368.000<br/>438,sz399660,2024-04-26,1726.020,1771.700,1726.020,1770.240,4023125600.000,95078735872.000<br/>439,sz399661,2024-04-26,5031.840,5119.310,5027.160,5115.440,4774600800.000,51428265984.000<br/>440,sz399662,2024-04-26,1360.180,1404.910,1360.180,1401.180,4492786000.000,120238366720.000<br/>441,sz399663,2024-04-26,1658.910,1680.920,1657.070,1679.270,2932330800.000,31225837568.000<br/>442,sz399664,2024-04-26,857.250,885.530,857.250,883.540,3315496400.000,58890166272.000<br/>443,sz399665,2024-04-26,1765.900,1793.660,1765.900,1791.690,5811095600.000,78970404864.000<br/>444,sz399666,2024-04-26,1141.590,1180.600,1141.590,1177.570,5912801600.000,134047129600.000<br/>445,sz399667,2024-04-26,2666.270,2759.470,2666.270,2754.910,1885305200.000,58650025984.000<br/>446,sz399668,2024-04-26,3203.620,3289.200,3203.620,3279.260,2629229200.000,39592681472.000<br/>447,sz399669,2024-04-26,8326.993,8467.463,8326.993,8451.663,890582300.000,15242769408.000<br/>448,sz399670,2024-04-26,2735.150,2812.220,2735.150,2809.360,3799645200.000,57922764800.000<br/>449,sz399671,2024-04-26,7271.440,7431.010,7271.440,7410.400,1312062300.000,43131506688.000<br/>450,sz399672,2024-04-26,3961.100,3986.790,3939.750,3982.490,1554181800.000,14136982528.000<br/>451,sz399673,2024-04-26,1699.140,1762.210,1699.140,1759.100,1737817600.000,62744109056.000<br/>452,sz399674,2024-04-26,1848.700,1882.450,1848.700,1881.250,2603025800.000,39877742592.000<br/>453,sz399675,2024-04-26,2199.480,2281.810,2199.480,2273.540,4323264000.000,55949766656.000<br/>454,sz399676,2024-04-26,2834.140,2868.840,2824.950,2865.350,2603025800.000,39877742592.000<br/>455,sz399677,2024-04-26,3318.860,3441.770,3310.900,3427.310,4323264000.000,55949766656.000<br/>456,sz399678,2024-04-26,460.760,469.590,459.790,467.290,425398600.000,12005764096.000<br/>457,sz399679,2024-04-26,3983.650,4080.830,3983.650,4075.430,7034988800.000,100624949248.000<br/>458,SZ399680,2024-04-26,736.280,741.480,724.100,730.390,168497700.000,1828257152.000<br/>459,SZ399681,2024-04-26,867.730,885.120,866.780,883.760,2855700800.000,32091217920.000<br/>460,SZ399682,2024-04-26,1193.870,1223.130,1193.870,1222.300,2911874400.000,47379853312.000<br/>461,SZ399683,2024-04-26,1582.760,1609.060,1581.210,1606.770,2037195400.000,33239599104.000<br/>462,SZ399684,2024-04-26,2159.480,2203.670,2159.480,2197.050,617353900.000,12174522368.000<br/>463,SZ399685,2024-04-26,1754.110,1794.590,1754.110,1792.470,1009713700.000,23584753664.000<br/>464,SZ399686,2024-04-26,1519.940,1553.390,1503.530,1549.520,2763148000.000,21203093504.000<br/>465,SZ399687,2024-04-26,2202.520,2270.120,2202.520,2264.380,4418148800.000,75769110528.000<br/>466,SZ399688,2024-04-26,2073.970,2173.340,2068.800,2154.070,546928300.000,27297589248.000<br/>467,SZ399689,2024-04-26,886.080,891.670,878.630,887.300,623723600.000,3625719040.000<br/>468,sz399692,2024-04-26,2942.280,3007.300,2942.280,3000.630,2027949600.000,35763757056.000<br/>469,sz399693,2024-04-26,3309.490,3454.850,3309.490,3437.340,1510656900.000,20813645824.000<br/>470,sz399694,2024-04-26,2121.980,2201.800,2121.980,2192.280,3069869000.000,83652993024.000<br/>471,sz399695,2024-04-26,1894.080,1934.040,1890.540,1933.110,2606125400.000,45912551424.000<br/>472,sz399696,2024-04-26,2271.130,2341.540,2271.130,2334.540,3568010800.000,49781952512.000<br/>473,sz399697,2024-04-26,2512.310,2600.640,2512.310,2593.950,1722379600.000,26033629184.000<br/>474,sz399698,2024-04-26,31470.320,31689.970,31152.619,31514.629,276498900.000,3689342208.000<br/>475,sz399699,2024-04-26,2593.130,2688.280,2589.990,2683.220,2297404800.000,35608248320.000<br/>476,sz399701,2024-04-26,7050.500,7154.500,7042.330,7151.140,4995424800.000,65960304640.000<br/>477,sz399702,2024-04-26,6387.120,6483.260,6377.410,6479.430,7812944000.000,98347401216.000<br/>478,sz399703,2024-04-26,6186.360,6285.140,6182.370,6281.300,10167555200.000,133503188992.000<br/>479,sz399704,2024-04-26,4110.390,4200.820,4110.390,4194.570,2174913200.000,25404307456.000<br/>480,sz399705,2024-04-26,2434.300,2498.000,2434.300,2496.360,5143506400.000,110791114752.000<br/>481,sz399706,2024-04-26,5244.560,5355.410,5244.560,5350.480,3111292800.000,69544517632.000<br/>482,sz399707,2024-04-26,4701.340,4867.360,4645.690,4854.730,5774259200.000,51223703552.000<br/>483,sz399802,2024-04-26,4496.280,4607.900,4496.280,4601.590,8725919200.000,107436957696.000<br/>484,sz399803,2024-04-26,3203.420,3289.330,3203.420,3285.200,2142638600.000,54036484096.000<br/>485,sz399804,2024-04-26,1394.410,1432.180,1392.920,1422.330,966528900.000,11833142272.000<br/>486,sz399805,2024-04-26,2058.490,2138.810,2058.490,2136.270,2991767000.000,35209052160.000<br/>487,sz399806,2024-04-26,998.720,1009.180,991.340,1009.180,1180894200.000,6125613056.000<br/>488,sz399807,2024-04-26,1282.010,1290.410,1276.920,1283.510,1657304800.000,13088929792.000<br/>489,sz399808,2024-04-26,1887.270,1935.890,1887.270,1934.320,2313485600.000,42500943872.000<br/>490,sz399809,2024-04-26,1655.400,1676.350,1642.640,1669.870,2740598800.000,26897537024.000<br/>491,sz399810,2024-04-26,2305.050,2375.850,2305.050,2363.790,3076398400.000,30630019072.000<br/>492,sz399811,2024-04-26,2624.830,2705.560,2624.830,2700.450,2698837400.000,60622004224.000<br/>493,sz399812,2024-04-26,5596.620,5671.370,5596.290,5658.520,1389122500.000,30619004928.000<br/>494,sz399813,2024-04-26,4567.110,4731.310,4567.110,4697.260,4952992800.000,76921290752.000<br/>495,sz399814,2024-04-26,992.550,1006.290,992.550,1005.280,1059248900.000,13426883584.000<br/>496,sz399901,2024-04-26,5412.930,5472.790,5404.020,5462.620,8283923200.000,99736166400.000<br/>497,sz399903,2024-04-26,3365.870,3425.880,3365.680,3421.490,8102079200.000,150561964032.000<br/>498,sz399905,2024-04-26,5258.380,5379.670,5258.380,5372.120,17377769600.000,193788854272.000<br/>499,sz399913,2024-04-26,7744.707,7959.437,7744.627,7949.427,620709700.000,21228963840.000<br/>500,sz399914,2024-04-26,4999.430,5051.430,4953.770,5035.280,8103503200.000,74224132096.000<br/>501,sz399928,2024-04-26,3171.980,3205.030,3153.270,3169.150,1672068900.000,16756225024.000<br/>502,sz399932,2024-04-26,17573.177,17886.708,17573.177,17815.958,651344700.000,23268173824.000<br/>503,sz399933,2024-04-26,7843.083,8033.073,7843.083,8022.033,1491724900.000,38878142464.000<br/>504,sz399934,2024-04-26,4708.150,4764.880,4663.740,4750.560,11603192000.000,94670356480.000<br/>505,sz399935,2024-04-26,3430.710,3541.270,3430.710,3534.200,3523107200.000,84745371648.000<br/>506,sz399959,2024-04-26,1255.790,1276.940,1255.540,1271.750,834826500.000,16853396480.000<br/>507,sz399965,2024-04-26,2302.720,2428.990,2291.510,2424.470,1377607500.000,9029471232.000<br/>508,sz399966,2024-04-26,4507.020,4643.060,4466.870,4628.680,5151018800.000,51224711168.000<br/>509,sz399967,2024-04-26,9005.451,9193.711,9005.451,9158.581,1803301200.000,30812280832.000<br/>510,sz399970,2024-04-26,2494.610,2571.130,2494.610,2565.910,4963718000.000,91371298816.000<br/>511,sz399971,2024-04-26,1046.000,1076.350,1046.000,1071.680,2334373800.000,24507842560.000<br/>512,sz399972,2024-04-26,4015.480,4105.350,4015.480,4103.050,5939128800.000,120954036224.000<br/>513,sz399973,2024-04-26,1218.380,1241.150,1217.850,1235.650,958112900.000,17467731968.000<br/>514,sz399974,2024-04-26,1583.650,1609.330,1583.650,1607.520,6705613600.000,109245751296.000<br/>515,sz399975,2024-04-26,614.640,636.360,607.420,634.720,5780264000.000,51094740992.000<br/>516,sz399976,2024-04-26,2585.420,2664.340,2585.420,2662.110,1058378200.000,32207605760.000<br/>517,sz399982,2024-04-26,6523.480,6663.020,6523.480,6654.280,17377769600.000,193788854272.000<br/>518,sz399983,2024-04-26,2124.620,2244.620,2110.340,2239.860,1017027600.000,6754196992.000<br/>519,sz399986,2024-04-26,6112.500,6139.220,6030.370,6053.150,4989711600.000,33517746176.000<br/>520,sz399987,2024-04-26,6756.880,6917.130,6756.880,6885.120,318859000.000,18509215744.000<br/>521,sz399989,2024-04-26,6494.610,6690.660,6494.610,6677.780,816804800.000,22101381120.000<br/>522,sz399990,2024-04-26,2972.060,3000.200,2934.730,2964.290,1360040700.000,11634996224.000<br/>523,sz399991,2024-04-26,2030.690,2056.570,2029.310,2054.900,5954400800.000,72504459264.000<br/>524,sz399992,2024-04-26,1473.530,1510.600,1473.430,1504.700,1792864000.000,21062422528.000<br/>525,sz399993,2024-04-26,2359.820,2429.720,2359.820,2427.470,883514300.000,23076145152.000<br/>526,sz399994,2024-04-26,1254.320,1302.290,1254.320,1296.390,2050906800.000,34491990016.000<br/>527,sz399995,2024-04-26,3643.690,3691.590,3635.300,3689.640,2237997600.000,14450512896.000<br/>528,sz399996,2024-04-26,2394.080,2462.440,2394.080,2457.150,3547457600.000,61724254208.000<br/>529,sz399997,2024-04-26,12462.452,12767.851,12462.452,12703.012,146832900.000,15714412544.000<br/>530,sz399998,2024-04-26,2391.980,2412.320,2362.550,2379.320,1360040700.000,11634996224.000<br/>