sid,stkcd,dttime,"oppr","hipr","lopr","clpr","trdvol","trdsum"<br/>0,sh000001,2026-10-30,3605.650,3660.210,3595.260,3599.020,49797395200.000,764227223552.000<br/>1,sh000002,2026-10-30,3780.880,3838.060,3770.020,3773.840,49763516800.000,763765915648.000<br/>2,sh000003,2026-10-30,260.380,266.210,257.650,264.440,25378700.000,184339184.000<br/>3,sh000004,2026-10-30,3194.750,3274.000,3185.580,3189.140,30921091200.000,593760223232.000<br/>4,sh000005,2026-10-30,2544.440,2566.770,2533.810,2544.620,4347215200.000,41241661440.000<br/>5,sh000006,2026-10-30,3760.200,3785.800,3716.510,3747.160,916236000.000,5773925376.000<br/>6,sh000007,2026-10-30,4263.280,4293.200,4242.220,4251.740,4397994400.000,23720034304.000<br/>7,sh000008,2026-10-30,3529.580,3529.580,3499.580,3521.860,9213126400.000,99699015680.000<br/>8,sh000009,2026-10-30,5769.800,5896.610,5723.710,5723.710,9780917600.000,161104953344.000<br/>9,sh000010,2026-10-30,8930.180,9034.680,8886.380,8921.970,12357745600.000,242976784384.000<br/>10,sh000011,2026-10-30,6391.110,6458.120,6361.210,6361.210,156358336000.000,418989735936.000<br/>11,sh000012,2026-10-30,232.050,232.080,231.760,231.800,15873824000.000,159946440704.000<br/>12,sh000015,2026-10-30,3309.170,3361.650,3288.780,3348.190,4770616800.000,45850857472.000<br/>13,sh000016,2026-10-30,2745.900,2765.120,2725.450,2742.110,5195568000.000,132927774720.000<br/>14,sh000017,2026-10-30,3047.410,3093.510,3038.640,3041.750,48775078400.000,741862342656.000<br/>15,sh000018,2026-10-30,5516.210,5518.900,5467.490,5518.900,4148441600.000,45838237696.000<br/>16,sh000019,2026-10-30,1167.550,1178.740,1163.010,1171.390,9544394400.000,160414400512.000<br/>17,sh000020,2026-10-30,1469.050,1517.150,1439.580,1439.580,9364649600.000,204383535104.000<br/>18,sh000021,2026-10-30,1020.170,1029.180,1015.980,1024.390,7005954400.000,123286044672.000<br/>19,sh000022,2026-10-30,260.090,260.090,260.090,260.090,22148000.000,220450240.000<br/>20,sh000025,2026-10-30,1703.210,1710.430,1695.410,1703.520,2169045200.000,16542963712.000<br/>21,sh000026,2026-10-30,4973.200,5055.860,4943.130,4998.460,1856847400.000,30892191744.000<br/>22,sh000027,2026-10-30,747.660,768.920,747.660,764.280,1095174900.000,10147052544.000<br/>23,sh000028,2026-10-30,3289.050,3339.790,3261.990,3273.720,2280731800.000,112236363776.000<br/>24,sh000029,2026-10-30,4298.600,4317.930,4272.270,4317.930,6627276000.000,67421372416.000<br/>25,sh000030,2026-10-30,2201.070,2237.470,2186.330,2191.610,6214891600.000,184140922880.000<br/>26,sh000031,2026-10-30,3109.300,3127.700,3095.090,3121.280,10561436000.000,139325931520.000<br/>27,sh000032,2026-10-30,2351.410,2393.110,2336.870,2389.570,2054094400.000,17922627584.000<br/>28,sh000033,2026-10-30,2914.890,2964.610,2887.270,2901.780,2293961200.000,38960279552.000<br/>29,sh000034,2026-10-30,1903.780,1925.750,1898.160,1905.530,3336679200.000,38635266048.000<br/>30,sh000035,2026-10-30,2012.380,2041.460,1999.030,2010.520,1173375600.000,19914536960.000<br/>31,sh000036,2026-10-30,9071.760,9429.550,9013.710,9368.700,575648500.000,23798173696.000<br/>32,sh000037,2026-10-30,6047.420,6213.250,6004.120,6070.320,683652300.000,25716660224.000<br/>33,sh000038,2026-10-30,5507.520,5510.510,5455.380,5510.510,3655680800.000,42568105984.000<br/>34,sh000039,2026-10-30,4985.160,5133.700,4878.660,4884.290,1694400000.000,99810033664.000<br/>35,sh000040,2026-10-30,3816.690,3896.070,3759.370,3764.620,1320294100.000,34154872832.000<br/>36,sh000041,2026-10-30,2556.270,2568.580,2542.970,2547.800,1859389800.000,12775440384.000<br/>37,sh000042,2026-10-30,1761.910,1769.600,1755.050,1763.030,6320306400.000,76075409408.000<br/>38,sh000043,2026-10-30,2418.580,2433.810,2400.550,2409.950,2046009800.000,68395479040.000<br/>39,sh000044,2026-10-30,4082.250,4137.950,4075.510,4089.150,7162177600.000,110049001472.000<br/>40,sh000045,2026-10-30,4871.660,4994.920,4822.210,4822.210,10675963200.000,180789477376.000<br/>41,sh000046,2026-10-30,4468.140,4552.920,4450.970,4450.970,17838140800.000,290838478848.000<br/>42,sh000047,2026-10-30,3496.660,3543.850,3482.100,3487.140,23033708800.000,423766261760.000<br/>43,sh000048,2026-10-30,1287.990,1300.620,1283.110,1292.410,3357092000.000,80809754624.000<br/>44,sh000049,2026-10-30,1627.270,1661.970,1610.720,1611.440,2366535800.000,74108026880.000<br/>45,sh000050,2026-10-30,2173.800,2186.480,2156.190,2167.590,5195568000.000,132927774720.000<br/>46,sh000051,2026-10-30,8395.860,8490.650,8366.810,8393.270,12357745600.000,242976784384.000<br/>47,sh000052,2026-10-30,2850.170,2870.040,2833.240,2867.060,5195568000.000,132927774720.000<br/>48,sh000053,2026-10-30,11747.510,11840.710,11686.680,11808.180,12349148800.000,242837127168.000<br/>49,sh000054,2026-10-30,1420.770,1431.150,1413.410,1421.880,6394749600.000,104008957952.000<br/>50,sh000055,2026-10-30,1386.330,1400.950,1377.310,1388.470,3067953200.000,64657842176.000<br/>51,sh000056,2026-10-30,1199.750,1211.000,1193.370,1204.230,7242280000.000,122424631296.000<br/>52,sh000057,2026-10-30,3235.310,3295.640,3215.220,3219.070,4369102800.000,177156210688.000<br/>53,sh000058,2026-10-30,4489.250,4520.530,4464.180,4513.140,10863981600.000,106961707008.000<br/>54,sh000059,2026-10-30,2824.660,2884.330,2800.470,2802.240,13334980800.000,331374919680.000<br/>55,sh000060,2026-10-30,4160.260,4194.480,4143.150,4169.240,19829859200.000,261180424192.000<br/>56,sh000061,2026-10-30,186.540,186.570,186.000,186.050,226960000.000,2303523584.000<br/>57,sh000062,2026-10-30,1893.140,1910.580,1873.090,1877.430,2284764400.000,45217337344.000<br/>58,sh000063,2026-10-30,3648.360,3668.750,3623.920,3657.390,6014590000.000,78203764736.000<br/>59,sh000064,2026-10-30,3157.630,3213.650,3138.960,3142.980,5055286800.000,169615900672.000<br/>60,sh000065,2026-10-30,3325.690,3358.930,3308.250,3325.510,7359212000.000,136027389952.000<br/>61,sh000066,2026-10-30,3244.570,3298.810,3215.970,3240.400,3225786000.000,46645112832.000<br/>62,sh000067,2026-10-30,7643.250,7758.780,7506.540,7511.930,2637248000.000,111864807424.000<br/>63,sh000068,2026-10-30,3666.740,3726.360,3637.080,3669.480,3146705600.000,44778983424.000<br/>64,sh000069,2026-10-30,4128.880,4222.040,4102.580,4173.910,1755771200.000,59227250688.000<br/>65,sh000070,2026-10-30,3194.530,3245.730,3160.140,3221.430,2054094400.000,17922627584.000<br/>66,sh000071,2026-10-30,4053.780,4125.130,4011.470,4022.920,2293961200.000,38960279552.000<br/>67,sh000072,2026-10-30,2614.330,2648.020,2609.890,2616.540,3336679200.000,38635266048.000<br/>68,sh000073,2026-10-30,2466.400,2501.230,2448.920,2454.390,1173375600.000,19914536960.000<br/>69,sh000074,2026-10-30,5902.410,6186.290,5873.080,6124.950,575648500.000,23798173696.000<br/>70,sh000075,2026-10-30,6094.160,6283.470,6044.790,6133.580,683652300.000,25716660224.000<br/>71,sh000076,2026-10-30,5390.540,5399.410,5345.270,5391.950,3655680800.000,42568105984.000<br/>72,sh000077,2026-10-30,5778.900,5944.570,5653.370,5654.280,1694400000.000,99810033664.000<br/>73,sh000078,2026-10-30,3266.100,3331.860,3206.820,3209.840,1320294100.000,34154872832.000<br/>74,sh000079,2026-10-30,2508.940,2525.380,2492.310,2500.610,1859389800.000,12775440384.000<br/>75,sh000090,2026-10-30,1271.010,1292.800,1263.780,1264.590,48775078400.000,741862342656.000<br/>76,sh000091,2026-10-30,13527.990,13937.090,13387.970,13387.970,3439656800.000,51861204992.000<br/>77,sh000092,2026-10-30,4324.880,4402.120,4295.040,4331.190,3025782400.000,50030682112.000<br/>78,sh000093,2026-10-30,11053.220,11212.400,11012.910,11096.030,12357745600.000,242976784384.000<br/>79,sh000094,2026-10-30,4054.050,4117.310,4020.530,4058.870,3172964400.000,44933660672.000<br/>80,sh000095,2026-10-30,3412.490,3496.810,3369.240,3371.270,7969249600.000,225287110656.000<br/>81,sh000096,2026-10-30,3660.030,3721.670,3641.220,3688.780,3760260800.000,75019345920.000<br/>82,sh000097,2026-10-30,10432.580,10632.390,10236.120,10245.140,2827929200.000,124268208128.000<br/>83,sh000098,2026-10-30,5166.280,5211.670,5138.820,5195.730,13772531200.000,176261267456.000<br/>84,sh000099,2026-10-30,8192.980,8346.210,8151.280,8206.280,8795043200.000,134699229184.000<br/>85,sh000100,2026-10-30,5797.210,5856.120,5767.200,5826.740,22924452800.000,310480896000.000<br/>86,sh000101,2026-10-30,258.370,258.370,258.360,258.360,113310000.000,1139667840.000<br/>87,sh000102,2026-10-30,6372.620,6451.280,6319.120,6322.720,2675064000.000,53235920896.000<br/>88,sh000103,2026-10-30,6753.170,6946.720,6702.420,6836.030,629508500.000,35656097792.000<br/>89,sh000104,2026-10-30,1426.030,1457.180,1409.460,1443.970,681847400.000,4963399168.000<br/>90,sh000105,2026-10-30,4473.780,4553.980,4412.020,4412.020,1129488100.000,17419661312.000<br/>91,sh000106,2026-10-30,4912.030,5015.210,4869.200,4869.280,2466926800.000,38157631488.000<br/>92,sh000107,2026-10-30,4148.880,4209.930,4118.500,4132.130,675321000.000,12112623616.000<br/>93,sh000108,2026-10-30,10388.840,10749.650,10254.990,10621.400,291064000.000,5665308672.000<br/>94,sh000109,2026-10-30,8867.570,9153.930,8793.200,8934.590,531456600.000,15786983424.000<br/>95,sh000110,2026-10-30,3685.340,3732.480,3669.470,3681.400,1181857000.000,7226108416.000<br/>96,sh000111,2026-10-30,9075.710,9352.490,8860.900,8860.900,1102915200.000,38855118848.000<br/>97,sh000112,2026-10-30,7161.110,7374.460,7008.710,7011.320,480296100.000,15682162688.000<br/>98,sh000113,2026-10-30,2766.860,2798.700,2747.920,2762.370,982264200.000,4186031360.000<br/>99,sh000114,2026-10-30,1117.310,1123.480,1106.920,1106.920,1530358500.000,15961785344.000<br/>100,sh000115,2026-10-30,7811.870,7960.920,7773.760,7773.760,9780917600.000,161104953344.000<br/>101,sh000116,2026-10-30,207.030,207.040,206.770,206.790,275730000.000,2790711040.000<br/>102,sh000117,2026-10-30,3610.590,3699.980,3572.470,3572.470,2371205600.000,64500621312.000<br/>103,sh000118,2026-10-30,9492.230,9655.920,9433.120,9558.230,4004971200.000,30254104576.000<br/>104,sh000119,2026-10-30,3762.350,3860.160,3709.190,3709.190,6468386400.000,138076684288.000<br/>105,sh000120,2026-10-30,8719.560,8871.200,8682.340,8714.940,8102152000.000,103830159360.000<br/>106,sh000121,2026-10-30,6933.610,7155.680,6863.920,6966.250,755579700.000,26832838656.000<br/>107,sh000122,2026-10-30,1296.240,1322.820,1287.520,1295.330,694773000.000,4955571712.000<br/>108,sh000123,2026-10-30,5670.370,5752.310,5604.310,5615.490,4519573200.000,135423229952.000<br/>109,sh000125,2026-10-30,12118.000,12239.390,12071.730,12207.000,7990750400.000,111040446464.000<br/>110,sh000126,2026-10-30,6130.260,6275.670,6093.430,6222.890,1196926800.000,37121523712.000<br/>111,sh000128,2026-10-30,8292.340,8428.740,8248.710,8314.270,9716102400.000,160526565376.000<br/>112,sh000129,2026-10-30,14569.280,14694.550,14501.120,14650.340,8613144800.000,111304720384.000<br/>113,sh000130,2026-10-30,12456.080,12629.330,12372.800,12519.090,2397484800.000,19456677888.000<br/>114,sh000131,2026-10-30,3051.700,3165.930,2964.400,2964.400,570518600.000,34499084288.000<br/>115,sh000132,2026-10-30,5039.850,5150.680,5002.200,5002.440,1392159600.000,44824498176.000<br/>116,sh000133,2026-10-30,5555.030,5770.600,5442.890,5442.890,1732598800.000,44975902720.000<br/>117,sh000134,2026-10-30,1079.450,1083.530,1069.510,1083.530,3731385200.000,33094031360.000<br/>118,sh000135,2026-10-30,5274.650,5369.420,5192.060,5195.460,2719606800.000,113786986496.000<br/>119,sh000136,2026-10-30,13219.290,13334.330,13161.620,13318.180,5123873600.000,66906386432.000<br/>120,sh000137,2026-10-30,5073.630,5227.520,4955.190,4955.190,2377041400.000,71732436992.000<br/>121,sh000138,2026-10-30,8384.500,8549.480,8324.620,8476.530,2870398400.000,25709676544.000<br/>122,sh000139,2026-10-30,391.060,393.570,384.280,384.320,2425029200.000,44772933632.000<br/>123,sh000141,2026-10-30,3204.790,3286.910,3151.050,3151.050,5072992000.000,106542284800.000<br/>124,sh000142,2026-10-30,9097.000,9263.730,9052.660,9141.370,4686630000.000,52469256192.000<br/>125,sh000145,2026-10-30,7297.040,7414.500,7223.140,7279.480,2275093200.000,38704152576.000<br/>126,sh000146,2026-10-30,6111.720,6186.520,6028.120,6032.590,1879764600.000,40992018432.000<br/>127,sh000147,2026-10-30,5437.320,5604.640,5390.910,5538.470,700125500.000,31061041152.000<br/>128,sh000148,2026-10-30,8550.890,8675.680,8503.400,8579.340,5004392000.000,108897050624.000<br/>129,sh000149,2026-10-30,4425.260,4478.780,4408.000,4477.070,4546061200.000,48051253248.000<br/>130,sh000150,2026-10-30,11839.770,12017.660,11729.410,11946.890,904804400.000,7563906048.000<br/>131,sh000151,2026-10-30,1637.400,1663.690,1627.290,1656.810,2875944400.000,28228354048.000<br/>132,sh000152,2026-10-30,3026.580,3066.050,3015.670,3060.140,4089386800.000,39733313536.000<br/>133,sh000153,2026-10-30,3023.040,3085.890,3009.270,3049.920,632172000.000,5866421248.000<br/>134,sh000155,2026-10-30,2946.510,2972.830,2929.640,2944.410,8710558400.000,195312779264.000<br/>135,sh000158,2026-10-30,984.470,1002.660,974.130,974.130,1423554400.000,17409613824.000<br/>136,sh000159,2026-10-30,3213.640,3266.100,3196.100,3198.360,42416236800.000,668802940928.000<br/>137,sh000160,2026-10-30,1999.850,2033.100,1993.230,2005.480,5764848000.000,70631718912.000<br/>138,SH000161,2026-10-30,1417.610,1441.260,1396.750,1396.920,3467796000.000,81847328768.000<br/>139,SH000162,2026-10-30,3021.460,3093.000,2984.570,2984.570,1864306800.000,39758004224.000<br/>140,sh000170,2026-10-30,5426.080,5489.350,5384.220,5435.880,3133846400.000,99032498176.000<br/>141,sh000300,2026-10-30,3985.240,4046.870,3968.860,3985.500,19209171200.000,456855781376.000<br/>142,sh000682,2026-10-30,1860.200,1909.230,1808.830,1810.960,897517500.000,78325227520.000<br/>143,sh000688,2026-10-30,1190.950,1218.800,1159.570,1160.840,864095900.000,70374203392.000<br/>144,sh000802,2026-10-30,6603.610,6747.170,6544.980,6544.990,8532330400.000,131683590144.000<br/>145,sh000814,2026-10-30,7924.210,8159.340,7862.010,7966.430,779972600.000,29032611840.000<br/>146,sh000819,2026-10-30,7017.460,7176.580,6956.610,6984.990,2226150800.000,39619600384.000<br/>147,sh000823,2026-10-30,8117.430,8280.700,8041.980,8069.180,1971578800.000,32760299520.000<br/>148,sh000827,2026-10-30,1387.810,1416.780,1381.950,1381.950,3099776000.000,62860881920.000<br/>149,sh000847,2026-10-30,3178.280,3233.830,3167.740,3185.050,3021391200.000,71540858880.000<br/>150,sh000849,2026-10-30,8667.950,8671.790,8546.200,8599.390,1312033300.000,21642696704.000<br/>151,sh000851,2026-10-30,17515.270,18018.000,17295.340,17295.340,1599146100.000,41315831808.000<br/>152,sh000852,2026-10-30,6243.980,6428.580,6161.230,6161.230,23635670400.000,338444976128.000<br/>153,sh000853,2026-10-30,1432.380,1461.460,1428.420,1444.600,3493844000.000,134499500032.000<br/>154,sh000854,2026-10-30,4724.190,4832.700,4693.800,4693.800,2195082600.000,29742962688.000<br/>155,sh000855,2026-10-30,1455.770,1476.270,1450.160,1459.910,23881800000.000,610026455040.000<br/>156,sh000856,2026-10-30,5808.600,5947.320,5758.340,5758.340,3306495000.000,61303402496.000<br/>157,sh000857,2026-10-30,9356.860,9664.120,9291.570,9431.630,827708100.000,20870443008.000<br/>158,sh000858,2026-10-30,9565.710,9915.390,9381.640,9381.640,2349611200.000,90266279936.000<br/>159,sh000860,2026-10-30,1151.030,1163.970,1147.560,1148.770,5893804400.000,94850621440.000<br/>160,sh000863,2026-10-30,2660.120,2789.310,2606.210,2667.580,664022300.000,28488316928.000<br/>161,sh000865,2026-10-30,1260.120,1265.900,1248.690,1250.750,1611072800.000,23679485952.000<br/>162,sh000867,2026-10-30,1998.400,2029.190,1988.300,2010.490,3206496600.000,14208509952.000<br/>163,sh000869,2026-10-30,5309.740,5356.370,5268.210,5352.550,907389500.000,9888249856.000<br/>164,sh000891,2026-10-30,1562.940,1610.030,1542.770,1542.770,40556835200.000,922222723072.000<br/>165,sh000901,2026-10-30,5811.720,5870.000,5777.180,5837.190,7376119200.000,90857521152.000<br/>166,sh000903,2026-10-30,3821.900,3883.820,3801.260,3821.660,7476808800.000,241777229824.000<br/>167,sh000905,2026-10-30,6318.160,6483.010,6266.190,6266.190,15724027200.000,285035069440.000<br/>168,sh000906,2026-10-30,4380.260,4459.000,4365.700,4371.140,34933196800.000,741890850816.000<br/>169,sh000913,2026-10-30,8002.110,8219.550,7970.520,8081.550,495793000.000,19977852928.000<br/>170,sh000914,2026-10-30,6153.240,6156.390,6103.570,6148.440,5319103600.000,58307502080.000<br/>171,sh000928,2026-10-30,3502.560,3573.430,3488.440,3565.390,1982331800.000,18720931840.000<br/>172,sh000932,2026-10-30,12318.940,12704.670,12268.730,12648.490,848516100.000,35061039104.000<br/>173,sh000933,2026-10-30,7546.150,7764.200,7510.290,7620.480,1323501000.000,40848293888.000<br/>174,sh000934,2026-10-30,5704.330,5713.140,5663.530,5699.340,7182787200.000,69597700096.000<br/>175,sh000935,2026-10-30,5748.120,5922.440,5636.320,5637.510,5300391200.000,229164187648.000<br/>176,sh000974,2026-10-30,6434.180,6442.650,6387.330,6427.660,6558736000.000,66625634304.000<br/>177,sh000982,2026-10-30,7941.560,8109.880,7903.310,7903.310,15724027200.000,285035069440.000<br/>178,sh000986,2026-10-30,2726.640,2777.810,2713.090,2767.340,2677756000.000,23440621568.000<br/>179,sh000987,2026-10-30,3941.900,4026.030,3912.050,3930.260,5368588400.000,89400983552.000<br/>180,sh000989,2026-10-30,4261.740,4344.250,4249.290,4275.560,3302222200.000,60818644992.000<br/>181,sh000991,2026-10-30,8139.390,8388.920,8094.060,8205.060,1970988200.000,55208951808.000<br/>182,sh000992,2026-10-30,5421.130,5432.950,5384.990,5416.690,8925940000.000,77849354240.000<br/>183,sh000993,2026-10-30,7558.670,7795.560,7415.920,7417.240,5887433600.000,244910112768.000<br/>184,sz399001,2026-10-30,10871.130,11171.580,10833.780,10833.780,60847225600.000,910240841728.000<br/>185,sz399002,2026-10-30,14779.300,15187.770,14728.540,14728.540,60824217600.000,910159773696.000<br/>186,sz399003,2026-10-30,7523.750,7618.440,7520.020,7577.290,23008500.000,81050320.000<br/>187,sz399004,2026-10-30,6689.140,6864.440,6671.330,6692.760,5915136000.000,204849135616.000<br/>188,sz399005,2026-10-30,6870.260,7045.570,6848.920,6848.920,4578919200.000,103935893504.000<br/>189,sz399006,2026-10-30,2434.800,2518.240,2413.630,2413.630,19900534400.000,454174736384.000<br/>190,sz399007,2026-10-30,4554.190,4678.900,4543.430,4543.430,13078180000.000,360635760640.000<br/>191,sz399008,2026-10-30,1355.030,1391.370,1350.280,1350.280,10757229600.000,186391707648.000<br/>192,sz399009,2026-10-30,4282.000,4413.750,4247.520,4247.520,7163044000.000,155786625024.000<br/>193,sz399010,2026-10-30,7199.950,7424.420,7121.360,7121.360,18033355200.000,255549767680.000<br/>194,sz399011,2026-10-30,5262.850,5412.740,5237.270,5237.270,31111536000.000,616185528320.000<br/>195,sz399012,2026-10-30,3483.270,3603.160,3445.280,3445.280,8054990400.000,268801507328.000<br/>196,sz399013,2026-10-30,4613.250,4727.890,4608.740,4612.300,15314700800.000,284053143552.000<br/>197,sz399015,2026-10-30,2371.010,2448.120,2343.420,2343.420,11733578400.000,164295360512.000<br/>198,sz399016,2026-10-30,5317.960,5452.450,5261.390,5261.390,2387012200.000,131500187648.000<br/>199,sz399017,2026-10-30,4402.850,4529.130,4363.530,4363.530,3282715400.000,90656661504.000<br/>200,sz399018,2026-10-30,5274.750,5436.740,5199.180,5199.180,2048360400.000,128746307584.000<br/>201,sz399030,2026-10-30,2941.600,3031.990,2927.610,2927.610,850991400.000,37145464832.000<br/>202,sz399050,2026-10-30,2441.670,2511.440,2439.840,2442.410,2128874000.000,55602683904.000<br/>203,sz399060,2026-10-30,2638.240,2705.080,2633.630,2649.880,2212989600.000,70272106496.000<br/>204,sz399088,2026-10-30,3980.360,4106.230,3969.670,3973.040,2627631600.000,116772331520.000<br/>205,sz399100,2026-10-30,9811.930,10088.570,9755.620,9755.620,59385593600.000,905218949120.000<br/>206,sz399101,2026-10-30,12124.040,12436.340,12061.400,12061.400,25734728000.000,305423187968.000<br/>207,sz399102,2026-10-30,3117.670,3228.960,3080.090,3080.090,19413971200.000,452209377280.000<br/>208,sz399103,2026-10-30,7833.600,7929.710,7777.140,7777.140,100167788800.000,141007503360.000<br/>209,sz399106,2026-10-30,2069.730,2129.090,2057.330,2057.330,60828915200.000,910236188672.000<br/>210,sz399107,2026-10-30,2165.410,2227.550,2152.410,2152.410,60805907200.000,910155120640.000<br/>211,sz399108,2026-10-30,1128.550,1138.870,1128.280,1133.890,23008500.000,81050320.000<br/>212,sz399231,2026-10-30,1195.640,1199.830,1178.640,1186.560,952654100.000,5611317760.000<br/>213,sz399232,2026-10-30,3353.220,3423.430,3331.810,3341.370,677798700.000,9862813696.000<br/>214,sz399233,2026-10-30,2848.670,2943.500,2835.530,2835.530,37411158400.000,692147716096.000<br/>215,sz399234,2026-10-30,879.180,891.820,873.500,874.380,1365740800.000,8662567936.000<br/>216,sz399235,2026-10-30,829.190,851.450,819.510,819.510,709749200.000,4232489216.000<br/>217,sz399236,2026-10-30,1183.890,1222.040,1176.580,1176.580,2234414800.000,20985700352.000<br/>218,sz399237,2026-10-30,931.480,951.550,931.480,938.360,590448500.000,5532259328.000<br/>219,sz399239,2026-10-30,1499.740,1525.870,1448.070,1448.070,6204618000.000,76716916736.000<br/>220,sz399240,2026-10-30,1374.780,1377.360,1353.090,1358.200,2022339200.000,21305487360.000<br/>221,sz399241,2026-10-30,917.710,937.180,911.310,919.100,1424406500.000,5335119872.000<br/>222,sz399242,2026-10-30,1096.540,1118.670,1084.020,1084.020,1956837200.000,12525938688.000<br/>223,sz399243,2026-10-30,1390.670,1479.720,1367.240,1402.340,785732600.000,18562228224.000<br/>224,sz399244,2026-10-30,487.190,499.240,483.790,483.790,671253100.000,4271276544.000<br/>225,sz399248,2026-10-30,745.670,755.900,711.770,712.770,1312336300.000,11072914432.000<br/>226,sz399269,2026-10-30,6509.930,6784.090,6443.180,6443.180,1774294200.000,128675577856.000<br/>227,sz399275,2026-10-30,2180.670,2293.220,2164.780,2224.500,1057023700.000,24427163648.000<br/>228,sz399276,2026-10-30,6435.920,6659.350,6370.330,6370.330,1327470600.000,94256111616.000<br/>229,sz399277,2026-10-30,2230.280,2294.510,2228.440,2234.380,981521800.000,17969657856.000<br/>230,sz399278,2026-10-30,1664.710,1706.220,1651.780,1651.780,4583280000.000,137493839872.000<br/>231,sz399279,2026-10-30,4333.590,4472.280,4278.860,4278.860,2400390600.000,111321481216.000<br/>232,sz399280,2026-10-30,1726.390,1807.880,1719.010,1757.150,858875400.000,21576239104.000<br/>233,sz399281,2026-10-30,4092.300,4222.130,4012.150,4012.150,2899150800.000,70149931008.000<br/>234,sz399282,2026-10-30,3770.350,3837.680,3660.060,3660.060,1734346400.000,31217213440.000<br/>235,sz399283,2026-10-30,3620.650,3726.830,3598.180,3598.180,1462296100.000,38284050432.000<br/>236,sz399284,2026-10-30,3063.100,3136.410,3013.420,3013.420,1813268800.000,44930658304.000<br/>237,sz399285,2026-10-30,5804.220,6004.510,5774.010,5774.010,2196320000.000,108629696512.000<br/>238,sz399286,2026-10-30,3058.070,3095.520,3015.600,3015.600,2651076000.000,34423357440.000<br/>239,sz399290,2026-10-30,172.590,173.370,169.480,169.600,51997900.000,8081557504.000<br/>240,sz399291,2026-10-30,4163.510,4282.650,4079.890,4079.890,2216556400.000,37260034048.000<br/>241,sz399292,2026-10-30,1144.850,1180.910,1130.930,1130.930,6176873200.000,82965291008.000<br/>242,sz399293,2026-10-30,4759.400,4930.370,4714.530,4714.530,2024796000.000,144488497152.000<br/>243,sz399294,2026-10-30,2749.260,2831.460,2740.290,2762.740,1796813200.000,83373613056.000<br/>244,sz399295,2026-10-30,3868.810,3967.950,3856.320,3856.750,1696760000.000,103628103680.000<br/>245,sz399296,2026-10-30,4876.240,5112.870,4847.800,4847.800,1377113000.000,129568555008.000<br/>246,sz399297,2026-10-30,5352.480,5469.080,5294.130,5294.130,2397000000.000,14967000064.000<br/>247,sz399298,2026-10-30,220.310,220.320,220.270,220.320,19847300.000,2017073408.000<br/>248,sz399299,2026-10-30,252.970,252.970,252.930,252.930,800000.000,80766560.000<br/>249,sz399300,2026-10-30,3985.240,4046.870,3968.860,3985.500,19209171200.000,456855781376.000<br/>250,sz399301,2026-10-30,224.280,224.300,224.250,224.300,19847300.000,2017073408.000<br/>251,sz399302,2026-10-30,227.280,227.310,227.210,227.310,19407300.000,1972894848.000<br/>252,sz399303,2026-10-30,8284.530,8546.890,8171.970,8171.970,36897574400.000,511603441664.000<br/>253,sz399306,2026-10-30,1571.950,1592.410,1560.340,1560.340,98929036800.000,138698571776.000<br/>254,sz399307,2026-10-30,328.390,331.590,322.450,322.480,150588800.000,25566478336.000<br/>255,sz399310,2026-10-30,6861.070,6973.970,6832.550,6876.290,4737851200.000,152540430336.000<br/>256,sz399311,2026-10-30,4213.570,4293.150,4199.800,4202.410,41744211200.000,851354517504.000<br/>257,sz399312,2026-10-30,4655.240,4742.330,4637.470,4647.300,17307337600.000,479079399424.000<br/>258,sz399313,2026-10-30,4613.780,4678.650,4590.960,4622.200,9566578400.000,278525181952.000<br/>259,sz399314,2026-10-30,4381.880,4444.710,4362.070,4385.850,15423278400.000,373801975808.000<br/>260,sz399315,2026-10-30,3925.520,4030.910,3894.590,3894.590,11399303200.000,256805912576.000<br/>261,sz399316,2026-10-30,5160.320,5291.420,5119.450,5119.450,14921630400.000,220746629120.000<br/>262,sz399317,2026-10-30,5853.730,5984.940,5815.170,5817.150,108568448000.000,1646374682624.000<br/>263,sz399318,2026-10-30,5111.950,5189.730,5078.360,5162.860,47111700.000,264515296.000<br/>264,sz399319,2026-10-30,2908.690,2957.410,2892.830,2915.730,5271633600.000,60917776384.000<br/>265,sz399320,2026-10-30,2100.510,2119.390,2094.750,2106.880,4765426400.000,37702180864.000<br/>266,sz399321,2026-10-30,7424.920,7508.260,7397.910,7501.600,6302280400.000,97252245504.000<br/>267,sz399322,2026-10-30,9357.140,9513.920,9338.490,9449.510,3593467200.000,121423233024.000<br/>268,sz399324,2026-10-30,7322.500,7486.560,7310.030,7408.640,1933887200.000,54256013312.000<br/>269,sz399326,2026-10-30,4981.630,5153.890,4944.900,4944.900,1266393700.000,90857709568.000<br/>270,sz399328,2026-10-30,8461.450,8688.390,8434.850,8536.900,1456786800.000,74823729152.000<br/>271,sz399330,2026-10-30,4634.120,4755.560,4621.780,4636.630,5915136000.000,204849135616.000<br/>272,sz399333,2026-10-30,8474.300,8690.540,8447.980,8447.980,4578919200.000,103935893504.000<br/>273,sz399335,2026-10-30,3752.150,3808.780,3714.030,3714.030,1612508400.000,31720077312.000<br/>274,sz399337,2026-10-30,5074.880,5233.510,5058.490,5058.490,4073427200.000,204351062016.000<br/>275,sz399339,2026-10-30,7151.780,7365.930,7104.200,7104.200,4795921200.000,177893228544.000<br/>276,sz399341,2026-10-30,1371.750,1400.480,1371.180,1382.940,3238893200.000,82901999616.000<br/>277,sz399344,2026-10-30,6092.320,6259.160,6077.940,6077.940,13078180000.000,360635760640.000<br/>278,sz399346,2026-10-30,3406.320,3523.740,3396.590,3404.270,3200721200.000,182954786816.000<br/>279,sz399348,2026-10-30,5837.250,5944.540,5823.630,5878.920,5145569200.000,66384855040.000<br/>280,sz399350,2026-10-30,2048.360,2101.490,2040.860,2040.860,1136720400.000,16350342144.000<br/>281,sz399351,2026-10-30,8771.800,8940.030,8757.410,8776.440,3684170000.000,99349692416.000<br/>282,sz399352,2026-10-30,9099.550,9305.590,9046.920,9055.280,8316180800.000,173972586496.000<br/>283,sz399353,2026-10-30,1976.090,2021.370,1975.450,2008.360,2128314000.000,18425614336.000<br/>284,sz399354,2026-10-30,7327.220,7426.810,7294.380,7362.630,8102257600.000,258428633088.000<br/>285,sz399355,2026-10-30,3271.060,3307.020,3242.400,3248.630,2491195800.000,71690846208.000<br/>286,sz399356,2026-10-30,8494.230,8642.720,8471.530,8546.130,2534183200.000,78844043264.000<br/>287,sz399357,2026-10-30,3461.520,3514.240,3446.710,3464.210,5743819600.000,98053324800.000<br/>288,sz399358,2026-10-30,3966.820,4037.990,3953.300,3971.910,2045086800.000,42341376000.000<br/>289,sz399359,2026-10-30,2588.590,2603.780,2577.890,2593.580,3416992800.000,24948879360.000<br/>290,sz399360,2026-10-30,6568.040,6739.850,6448.920,6448.920,3972649200.000,105660375040.000<br/>291,sz399361,2026-10-30,2884.810,2916.970,2811.970,2812.210,2668543200.000,30418208768.000<br/>292,sz399362,2026-10-30,6609.610,6785.240,6587.440,6591.030,3411106400.000,170749214720.000<br/>293,sz399363,2026-10-30,8348.740,8686.550,8242.450,8247.840,2024940600.000,168963899392.000<br/>294,sz399364,2026-10-30,9123.740,9415.710,9078.610,9089.450,5248582000.000,274578161664.000<br/>295,sz399365,2026-10-30,10205.170,10395.980,10125.550,10204.850,993328000.000,10212761600.000<br/>296,sz399366,2026-10-30,1930.270,1985.260,1917.910,1917.910,1364411400.000,24087236608.000<br/>297,sz399367,2026-10-30,1971.020,2008.960,1959.260,1982.120,714240300.000,3931922176.000<br/>298,sz399368,2026-10-30,6253.200,6356.090,6152.630,6152.630,1274255600.000,29704759296.000<br/>299,sz399369,2026-10-30,1373.620,1404.310,1369.450,1394.270,3842926400.000,76647325696.000<br/>300,sz399370,2026-10-30,4104.060,4211.300,4085.380,4091.510,9416425600.000,362320265216.000<br/>301,sz399371,2026-10-30,6817.750,6896.230,6786.070,6864.420,16665732800.000,176108847104.000<br/>302,sz399372,2026-10-30,4127.060,4236.340,4100.830,4131.920,3239463600.000,189308829696.000<br/>303,sz399373,2026-10-30,8335.320,8405.910,8294.080,8405.090,7211652800.000,85515190272.000<br/>304,sz399374,2026-10-30,3942.680,4045.820,3908.590,3908.640,2581473200.000,91896373248.000<br/>305,sz399375,2026-10-30,5403.040,5492.460,5379.890,5413.850,4047402400.000,47390343168.000<br/>306,sz399376,2026-10-30,5382.380,5523.670,5321.980,5321.980,3595488800.000,81115054080.000<br/>307,sz399377,2026-10-30,6907.140,7043.640,6873.760,6957.100,5406676800.000,43203313664.000<br/>308,sz399378,2026-10-30,2490.330,2533.780,2482.140,2495.540,15140712000.000,348093218816.000<br/>309,sz399379,2026-10-30,8162.960,8251.570,8114.330,8114.330,256637926400.000,501344043008.000<br/>310,sz399380,2026-10-30,1612.850,1631.870,1603.270,1603.270,254687590400.000,497371185152.000<br/>311,sz399381,2026-10-30,3662.140,3735.380,3646.570,3726.390,2012324000.000,18971025408.000<br/>312,sz399382,2026-10-30,2991.080,3052.580,2969.260,2982.150,5327161600.000,85587443712.000<br/>313,sz399383,2026-10-30,2233.990,2278.090,2228.570,2231.130,8648797600.000,140413829120.000<br/>314,sz399384,2026-10-30,3269.270,3322.050,3255.840,3278.760,3443745200.000,50995736576.000<br/>315,sz399385,2026-10-30,7653.070,7881.330,7623.300,7847.820,984233300.000,37673086976.000<br/>316,sz399386,2026-10-30,5276.610,5437.100,5251.020,5324.730,1491796600.000,43771195392.000<br/>317,sz399387,2026-10-30,5155.630,5163.920,5118.390,5151.350,7227567200.000,69832867840.000<br/>318,sz399388,2026-10-30,5705.540,5881.100,5595.500,5597.790,8023417600.000,286687166464.000<br/>319,sz399389,2026-10-30,7444.280,7717.290,7336.000,7341.250,2256110800.000,112687562752.000<br/>320,sz399390,2026-10-30,2631.960,2646.280,2618.840,2624.880,2401510800.000,15972065280.000<br/>321,sz399391,2026-10-30,2977.870,3027.680,2965.600,3014.750,4302816800.000,76953968640.000<br/>322,sz399392,2026-10-30,2560.020,2605.560,2543.390,2544.490,6554140000.000,254285447168.000<br/>323,sz399393,2026-10-30,2418.810,2462.520,2402.970,2424.140,1788278800.000,8161896960.000<br/>324,sz399394,2026-10-30,7898.320,8134.520,7856.920,7958.160,1474766600.000,45475561472.000<br/>325,sz399395,2026-10-30,7331.540,7509.830,7257.890,7310.470,2384473600.000,44019040256.000<br/>326,sz399396,2026-10-30,14211.410,14793.760,14179.130,14712.700,961932900.000,37314502656.000<br/>327,sz399397,2026-10-30,1756.680,1777.110,1730.270,1730.430,3063273200.000,34786430976.000<br/>328,sz399398,2026-10-30,9457.890,9680.200,9433.900,9593.300,2331633400.000,88204148736.000<br/>329,sz399399,2026-10-30,6851.350,6944.330,6829.310,6865.790,14834950400.000,237945552896.000<br/>330,sz399400,2026-10-30,3552.010,3614.330,3540.380,3546.690,26822582400.000,630607904768.000<br/>331,sz399401,2026-10-30,4039.130,4144.980,4007.230,4007.230,26320934400.000,477552541696.000<br/>332,sz399402,2026-10-30,3011.260,3055.250,2993.520,3004.370,6908385600.000,148040957952.000<br/>333,sz399403,2026-10-30,7712.880,7911.200,7692.130,7775.600,3590979200.000,146781683712.000<br/>334,sz399405,2026-10-30,2561.280,2628.230,2528.300,2529.890,2802824800.000,194905047040.000<br/>335,sz399406,2026-10-30,12586.960,12792.500,12517.370,12663.840,3321709000.000,34826395648.000<br/>336,sz399407,2026-10-30,2512.810,2598.350,2462.780,2462.780,4707679200.000,155598700544.000<br/>337,sz399408,2026-10-30,13877.960,14145.700,13815.840,14005.350,4308774800.000,33258995712.000<br/>338,sz399409,2026-10-30,5486.250,5649.100,5366.780,5366.780,4705523200.000,115780280320.000<br/>339,sz399410,2026-10-30,3008.730,3119.670,2955.590,2955.590,1024263900.000,47209431040.000<br/>340,sz399411,2026-10-30,3423.140,3467.040,3400.790,3444.230,5575354000.000,52248768512.000<br/>341,sz399412,2026-10-30,2042.560,2089.390,2037.060,2041.740,2275630000.000,54342643712.000<br/>342,sz399413,2026-10-30,166.620,167.880,163.630,163.630,355066300.000,66981814272.000<br/>343,sz399415,2026-10-30,5575.220,5755.720,5527.570,5529.060,3083268800.000,165573476352.000<br/>344,sz399416,2026-10-30,4571.220,4691.510,4461.070,4461.070,1440117700.000,18954825728.000<br/>345,sz399417,2026-10-30,2619.160,2704.000,2617.180,2627.610,1443275400.000,51096334336.000<br/>346,sz399418,2026-10-30,3322.580,3356.890,3223.960,3225.070,1710125400.000,38999793664.000<br/>347,sz399419,2026-10-30,1808.290,1827.610,1789.030,1789.230,1661477700.000,14376969216.000<br/>348,sz399420,2026-10-30,1224.410,1229.250,1209.750,1216.070,1495934800.000,22513393664.000<br/>349,sz399422,2026-10-30,3017.400,3086.440,2974.250,2975.150,8582728800.000,139735236608.000<br/>350,sz399423,2026-10-30,2718.030,2791.580,2676.960,2679.060,2032627800.000,54133477376.000<br/>351,sz399428,2026-10-30,4076.180,4237.720,4036.920,4036.920,3398246800.000,80436338688.000<br/>352,sz399429,2026-10-30,1538.510,1570.500,1531.040,1531.510,3274605000.000,44390682624.000<br/>353,sz399431,2026-10-30,8336.540,8372.070,8262.740,8372.070,4244300800.000,38234202112.000<br/>354,sz399432,2026-10-30,4550.940,4679.830,4534.400,4534.400,1291252200.000,44309684224.000<br/>355,sz399433,2026-10-30,1548.340,1581.390,1547.260,1569.150,2794958800.000,20563222528.000<br/>356,sz399434,2026-10-30,1767.180,1784.370,1708.430,1708.560,3591823200.000,35767406592.000<br/>357,sz399435,2026-10-30,3302.220,3325.450,3272.780,3291.570,909215200.000,7021035520.000<br/>358,sz399436,2026-10-30,4393.970,4471.130,4348.180,4440.380,968940000.000,8925041664.000<br/>359,sz399437,2026-10-30,5364.930,5398.480,5290.800,5319.740,1470818900.000,17712461824.000<br/>360,sz399438,2026-10-30,1999.770,2010.120,1986.390,1987.660,2372834000.000,17203331072.000<br/>361,sz399439,2026-10-30,2085.140,2138.080,2081.450,2121.510,2398636000.000,21477470208.000<br/>362,sz399440,2026-10-30,1061.180,1075.550,1053.290,1059.380,1291351000.000,5890544128.000<br/>363,sz399441,2026-10-30,1960.150,2048.460,1942.550,1983.200,533236100.000,19253325824.000<br/>364,sz399481,2026-10-30,128.240,128.240,128.230,128.240,59284800.000,6006362112.000<br/>365,sz399550,2026-10-30,7756.100,7822.390,7736.430,7777.740,3096906000.000,79413043200.000<br/>366,sz399551,2026-10-30,10093.820,10392.040,9955.170,9955.170,2598007600.000,76501958656.000<br/>367,sz399552,2026-10-30,7634.250,7729.700,7614.510,7689.610,3164133600.000,60355424256.000<br/>368,sz399553,2026-10-30,6569.760,6701.340,6553.770,6631.690,1292373700.000,45804363776.000<br/>369,sz399554,2026-10-30,7402.700,7462.100,7369.410,7405.160,3368044800.000,57735802880.000<br/>370,sz399555,2026-10-30,4902.750,4940.780,4881.600,4923.880,3675388800.000,48301916160.000<br/>371,sz399556,2026-10-30,2123.020,2161.280,2116.010,2129.260,2311139200.000,52892278784.000<br/>372,sz399557,2026-10-30,1454.790,1470.930,1429.190,1429.350,3063273200.000,34786430976.000<br/>373,sz399602,2026-10-30,1039.620,1072.900,1037.550,1038.700,2842830800.000,80298844160.000<br/>374,sz399604,2026-10-30,1834.600,1868.510,1829.840,1845.340,3275848600.000,40678191104.000<br/>375,sz399606,2026-10-30,2721.220,2814.480,2697.560,2697.560,3181531600.000,184712855552.000<br/>376,sz399608,2026-10-30,3247.950,3346.810,3221.980,3221.980,3543314800.000,159173181440.000<br/>377,sz399610,2026-10-30,8357.340,8660.110,8260.700,8260.700,3492735600.000,156811149312.000<br/>378,sz399611,2026-10-30,2561.230,2637.740,2549.130,2549.130,4200116400.000,205314932736.000<br/>379,sz399612,2026-10-30,2148.210,2212.380,2138.060,2138.060,4200116400.000,205314932736.000<br/>380,sz399613,2026-10-30,3212.420,3264.620,3186.460,3191.420,427949900.000,4627185152.000<br/>381,sz399614,2026-10-30,2961.880,3049.070,2948.900,2964.290,3319468800.000,57066262528.000<br/>382,sz399615,2026-10-30,2928.560,3011.590,2919.080,2919.080,4805996800.000,96791724032.000<br/>383,sz399616,2026-10-30,5440.170,5543.790,5430.570,5431.050,4245563200.000,54732623872.000<br/>384,sz399617,2026-10-30,7123.570,7281.060,7096.540,7244.750,436458800.000,14769098752.000<br/>385,sz399618,2026-10-30,6775.490,7020.750,6748.010,6866.660,1246179500.000,28315863040.000<br/>386,sz399619,2026-10-30,6378.410,6418.890,6319.920,6356.350,1292106100.000,13977245696.000<br/>387,sz399620,2026-10-30,4850.860,5006.540,4769.810,4769.810,5865316800.000,169975758848.000<br/>388,sz399621,2026-10-30,10896.980,11419.830,10743.710,10743.710,639856400.000,70725935104.000<br/>389,sz399622,2026-10-30,1622.860,1639.080,1613.090,1621.950,617357400.000,3641949696.000<br/>390,sz399623,2026-10-30,7375.000,7573.730,7345.830,7345.830,13022135200.000,210867240960.000<br/>391,sz399624,2026-10-30,2132.630,2202.650,2109.470,2109.470,12642850400.000,221171974144.000<br/>392,sz399625,2026-10-30,1958.540,2018.140,1943.580,1943.580,16842966400.000,426486890496.000<br/>393,sz399626,2026-10-30,1666.270,1724.690,1658.760,1658.760,4354032000.000,216410275840.000<br/>394,sz399627,2026-10-30,2099.930,2139.740,2093.820,2105.700,4944184000.000,83790331904.000<br/>395,sz399628,2026-10-30,2006.510,2073.780,1990.370,1990.370,4296654400.000,88630804480.000<br/>396,sz399629,2026-10-30,2513.290,2573.720,2502.540,2521.970,5353086000.000,51380060160.000<br/>397,sz399630,2026-10-30,1414.120,1460.480,1410.440,1410.780,7844385600.000,292736040960.000<br/>398,sz399631,2026-10-30,1836.620,1873.330,1830.550,1849.210,10795152000.000,141652131840.000<br/>399,sz399632,2026-10-30,4460.950,4546.960,4458.570,4464.120,5915136000.000,204849135616.000<br/>400,sz399633,2026-10-30,5302.920,5423.860,5282.560,5282.560,13078180000.000,360635760640.000<br/>401,sz399634,2026-10-30,3740.710,3825.000,3733.750,3733.750,4578919200.000,103935893504.000<br/>402,sz399635,2026-10-30,1936.760,1989.500,1909.680,1909.680,3181531600.000,184712855552.000<br/>403,sz399636,2026-10-30,6099.440,6317.070,6067.280,6080.400,3405581600.000,132517052416.000<br/>404,sz399637,2026-10-30,1373.010,1399.300,1363.740,1376.360,870811100.000,3793884672.000<br/>405,sz399638,2026-10-30,4750.940,4892.400,4734.270,4768.740,1590022500.000,46361239552.000<br/>406,sz399639,2026-10-30,1829.570,1865.170,1823.160,1832.030,1454883900.000,25910929408.000<br/>407,sz399640,2026-10-30,2279.890,2359.840,2253.060,2253.060,13163932000.000,348388982784.000<br/>408,sz399641,2026-10-30,2270.660,2340.650,2260.730,2260.730,9192067200.000,297691906048.000<br/>409,sz399642,2026-10-30,1911.850,1970.820,1900.980,1900.980,4752736400.000,108710739968.000<br/>410,sz399643,2026-10-30,2995.850,3101.970,2968.800,2968.800,3646301200.000,183063576576.000<br/>411,sz399644,2026-10-30,2856.140,2929.860,2852.560,2894.670,3392040400.000,52171018240.000<br/>412,sz399645,2026-10-30,8374.510,8529.690,8353.330,8466.490,3686656000.000,67399475200.000<br/>413,sz399646,2026-10-30,6452.040,6576.010,6438.160,6512.170,2124783600.000,42647486464.000<br/>414,sz399647,2026-10-30,6714.140,6938.410,6692.070,6800.800,1018444000.000,23123832832.000<br/>415,sz399648,2026-10-30,10681.910,10878.410,10650.780,10726.060,4965162800.000,142784331776.000<br/>416,sz399649,2026-10-30,2859.500,2910.240,2850.580,2872.820,2217673800.000,27946788864.000<br/>417,sz399650,2026-10-30,2360.770,2422.890,2355.880,2357.550,1216547300.000,37943382016.000<br/>418,sz399651,2026-10-30,1537.390,1560.870,1536.440,1537.880,1350279800.000,31685568512.000<br/>419,sz399652,2026-10-30,3182.600,3235.480,3083.890,3083.890,1451424600.000,34181728256.000<br/>420,sz399653,2026-10-30,2232.900,2296.660,2225.060,2248.230,3009428800.000,108019253248.000<br/>421,sz399654,2026-10-30,2253.020,2277.000,2196.890,2196.890,3440288800.000,34863263744.000<br/>422,sz399655,2026-10-30,9357.140,9566.630,9346.080,9444.810,2165595000.000,79015297024.000<br/>423,sz399656,2026-10-30,5454.110,5582.750,5453.940,5512.610,5915136000.000,204849135616.000<br/>424,sz399657,2026-10-30,6230.370,6368.790,6220.990,6243.070,13078180000.000,360635760640.000<br/>425,sz399658,2026-10-30,4325.140,4410.960,4316.480,4328.210,4578919200.000,103935893504.000<br/>426,sz399659,2026-10-30,4038.390,4133.540,4017.510,4017.510,19377956800.000,451890184192.000<br/>427,sz399660,2026-10-30,2343.250,2395.460,2328.980,2328.980,4200116400.000,205314932736.000<br/>428,sz399661,2026-10-30,5338.360,5430.880,5319.510,5381.750,4724084400.000,65996980224.000<br/>429,sz399662,2026-10-30,1973.130,2048.160,1944.740,1944.740,4382272400.000,216156143616.000<br/>430,sz399663,2026-10-30,1798.280,1830.890,1790.440,1808.150,3205044400.000,34298195968.000<br/>431,sz399664,2026-10-30,1182.730,1229.020,1173.100,1173.100,4532415200.000,114587172864.000<br/>432,sz399665,2026-10-30,2125.860,2167.700,2118.130,2133.080,6330286400.000,97553670144.000<br/>433,sz399666,2026-10-30,1755.360,1824.850,1726.920,1726.920,7728144000.000,287765823488.000<br/>434,sz399667,2026-10-30,4316.510,4498.500,4279.900,4279.900,1929253600.000,149560426496.000<br/>435,sz399668,2026-10-30,3614.050,3709.280,3598.590,3622.980,2506730800.000,54116237312.000<br/>436,sz399669,2026-10-30,6459.120,6600.070,6436.570,6534.060,951081900.000,21546774528.000<br/>437,sz399670,2026-10-30,3300.380,3375.270,3278.380,3278.380,3408744000.000,88617992192.000<br/>438,sz399671,2026-10-30,8457.460,8717.320,8457.460,8507.980,2067196400.000,93857333248.000<br/>439,sz399672,2026-10-30,3516.420,3582.140,3499.190,3546.320,1374971100.000,11787451392.000<br/>440,sz399673,2026-10-30,2457.240,2546.980,2437.790,2437.790,2105241200.000,146564431872.000<br/>441,sz399674,2026-10-30,1646.800,1714.240,1636.300,1665.980,3956856000.000,59106734080.000<br/>442,sz399675,2026-10-30,2484.870,2524.280,2398.140,2398.140,4313880400.000,57583857664.000<br/>443,sz399676,2026-10-30,3310.460,3475.810,3273.210,3342.800,3956856000.000,59106734080.000<br/>444,sz399677,2026-10-30,4378.800,4455.520,4203.620,4203.620,4313880400.000,57583857664.000<br/>445,sz399678,2026-10-30,510.690,527.490,503.340,503.340,376510000.000,17299636224.000<br/>446,sz399679,2026-10-30,5232.050,5393.030,5189.930,5189.930,7163044000.000,155786625024.000<br/>447,SZ399680,2026-10-30,748.270,787.140,742.040,763.450,154598600.000,2704692480.000<br/>448,SZ399681,2026-10-30,1025.650,1053.680,1021.390,1026.840,2550674000.000,43534249984.000<br/>449,SZ399682,2026-10-30,1298.240,1333.850,1294.960,1298.020,3619246400.000,77107576832.000<br/>450,SZ399683,2026-10-30,1670.780,1703.430,1667.040,1679.010,2369398400.000,33791827968.000<br/>451,SZ399684,2026-10-30,1367.870,1400.530,1363.870,1392.820,535014200.000,15894355968.000<br/>452,SZ399685,2026-10-30,1392.770,1440.280,1389.560,1413.940,952903900.000,21794189312.000<br/>453,SZ399686,2026-10-30,1871.210,1879.100,1844.470,1856.980,1694818000.000,15892676608.000<br/>454,SZ399687,2026-10-30,3330.830,3435.050,3272.690,3272.690,5978903200.000,165345034240.000<br/>455,SZ399688,2026-10-30,5552.670,5882.240,5508.230,5523.300,639856400.000,70725935104.000<br/>456,SZ399689,2026-10-30,816.310,824.030,811.530,815.270,587906500.000,3379067136.000<br/>457,sz399692,2026-10-30,3470.550,3554.320,3454.190,3454.190,2410879600.000,46042107904.000<br/>458,sz399693,2026-10-30,3672.710,3738.560,3549.740,3549.740,1886319800.000,23729168384.000<br/>459,sz399694,2026-10-30,3484.680,3615.440,3404.740,3404.740,3039250400.000,169363079168.000<br/>460,sz399695,2026-10-30,2488.280,2567.330,2480.450,2480.450,3794506400.000,77519216640.000<br/>461,sz399696,2026-10-30,3761.380,3914.850,3730.760,3730.760,4891582400.000,115692429312.000<br/>462,sz399697,2026-10-30,2850.620,2936.970,2792.120,2792.120,2269688000.000,39571865600.000<br/>463,sz399698,2026-10-30,46458.080,47886.260,46113.090,46169.950,340442900.000,4103275008.000<br/>464,sz399699,2026-10-30,3070.400,3092.860,2960.930,2962.390,2301075800.000,36892692480.000<br/>465,sz399701,2026-10-30,6997.020,7125.160,6979.050,7058.770,4548689600.000,78950211584.000<br/>466,sz399702,2026-10-30,6618.730,6747.820,6603.950,6678.340,7165270400.000,140389695488.000<br/>467,sz399703,2026-10-30,6762.550,6892.620,6748.760,6813.290,9858072000.000,225020182528.000<br/>468,sz399704,2026-10-30,5413.440,5608.220,5388.540,5428.220,1677167200.000,33172119552.000<br/>469,sz399705,2026-10-30,3430.980,3552.650,3409.190,3409.190,6405800400.000,249321963520.000<br/>470,sz399706,2026-10-30,4643.100,4744.670,4636.070,4667.700,3764579200.000,81606737920.000<br/>471,sz399707,2026-10-30,5155.490,5191.180,5090.980,5111.370,2301040000.000,22604023808.000<br/>472,sz399802,2026-10-30,5723.230,5900.890,5680.290,5680.290,7191696000.000,153351487488.000<br/>473,sz399803,2026-10-30,4859.450,4990.240,4776.720,4776.960,2626892800.000,82985771008.000<br/>474,sz399804,2026-10-30,1527.090,1551.190,1502.430,1502.430,1031395000.000,12879147008.000<br/>475,sz399805,2026-10-30,2554.610,2576.280,2459.750,2460.300,2263381400.000,33130397696.000<br/>476,sz399806,2026-10-30,1123.640,1147.990,1115.390,1115.390,991514700.000,7751069184.000<br/>477,sz399807,2026-10-30,1101.460,1110.630,1098.100,1100.570,1127990600.000,7107680256.000<br/>478,sz399808,2026-10-30,1850.490,1901.060,1844.190,1844.640,2932985200.000,62655070208.000<br/>479,sz399809,2026-10-30,2168.540,2168.540,2139.160,2156.880,2307472800.000,26075971584.000<br/>480,sz399810,2026-10-30,2410.330,2431.170,2336.590,2336.590,4871439600.000,46586064896.000<br/>481,sz399811,2026-10-30,5073.210,5264.260,4980.810,4983.740,2516078200.000,154030702592.000<br/>482,sz399812,2026-10-30,5132.110,5216.800,5105.140,5141.660,1731606000.000,39686205440.000<br/>483,sz399813,2026-10-30,5868.990,5969.030,5694.980,5694.980,3834156000.000,77008322560.000<br/>484,sz399814,2026-10-30,983.700,1003.300,978.070,992.690,1079396800.000,19535882240.000<br/>485,sz399901,2026-10-30,5811.720,5870.000,5777.180,5837.190,7376119200.000,90857521152.000<br/>486,sz399903,2026-10-30,3821.900,3883.820,3801.260,3821.660,7476808800.000,241777229824.000<br/>487,sz399905,2026-10-30,6318.160,6483.010,6266.190,6266.190,15724027200.000,285035069440.000<br/>488,sz399913,2026-10-30,8002.110,8219.550,7970.520,8081.550,495793000.000,19977852928.000<br/>489,sz399914,2026-10-30,6153.240,6156.390,6103.570,6148.440,5319103600.000,58307502080.000<br/>490,sz399928,2026-10-30,3502.560,3573.430,3488.440,3565.390,1982331800.000,18720931840.000<br/>491,sz399932,2026-10-30,12318.940,12704.670,12268.730,12648.490,848516100.000,35061039104.000<br/>492,sz399933,2026-10-30,7546.150,7764.200,7510.290,7620.480,1323501000.000,40848293888.000<br/>493,sz399934,2026-10-30,5704.330,5713.140,5663.530,5699.340,7182787200.000,69597700096.000<br/>494,sz399935,2026-10-30,5748.120,5922.440,5636.320,5637.510,5300391200.000,229164187648.000<br/>495,sz399959,2026-10-30,1476.770,1491.500,1442.600,1442.600,530101400.000,14227741696.000<br/>496,sz399965,2026-10-30,2046.620,2079.550,2024.660,2049.070,624050800.000,2972064768.000<br/>497,sz399966,2026-10-30,5175.060,5190.870,5110.550,5133.280,2308259200.000,27757641728.000<br/>498,sz399967,2026-10-30,10098.740,10288.090,9905.590,9905.590,1958183600.000,44086267904.000<br/>499,sz399970,2026-10-30,3999.780,4089.020,3922.440,3924.320,6229581200.000,160105791488.000<br/>500,sz399971,2026-10-30,1116.950,1126.800,1087.120,1087.130,3296954800.000,31494291456.000<br/>501,sz399972,2026-10-30,4505.400,4625.830,4493.270,4505.320,6466856000.000,218142015488.000<br/>502,sz399973,2026-10-30,1414.140,1440.400,1386.630,1386.630,1089091100.000,26052896768.000<br/>503,sz399974,2026-10-30,1748.200,1767.310,1739.600,1742.970,6323348800.000,127765159936.000<br/>504,sz399975,2026-10-30,672.070,676.720,663.640,666.340,2269774800.000,22452256768.000<br/>505,sz399976,2026-10-30,2989.630,3092.760,2987.560,2999.800,1340541100.000,45774548992.000<br/>506,sz399982,2026-10-30,7941.560,8109.880,7903.310,7903.310,15724027200.000,285035069440.000<br/>507,sz399983,2026-10-30,1532.300,1570.770,1519.480,1554.610,379526400.000,1948479232.000<br/>508,sz399986,2026-10-30,7925.270,7962.260,7857.080,7962.260,4988340400.000,41223794688.000<br/>509,sz399987,2026-10-30,3720.910,3932.110,3715.730,3901.060,552996700.000,26709049344.000<br/>510,sz399989,2026-10-30,6487.250,6757.030,6446.580,6581.040,961139300.000,31534718976.000<br/>511,sz399990,2026-10-30,3274.470,3313.050,3228.760,3274.220,1166956900.000,9753973760.000<br/>512,sz399991,2026-10-30,2745.960,2805.320,2736.370,2751.990,6854393600.000,135379992576.000<br/>513,sz399992,2026-10-30,1642.940,1685.720,1617.610,1617.610,1926624000.000,30864082944.000<br/>514,sz399993,2026-10-30,2420.990,2532.080,2382.030,2434.100,1143785300.000,34279104512.000<br/>515,sz399994,2026-10-30,1399.630,1427.460,1365.960,1365.980,1685291200.000,28237162496.000<br/>516,sz399995,2026-10-30,3196.270,3246.810,3176.980,3195.650,1780967800.000,12326926336.000<br/>517,sz399996,2026-10-30,4145.220,4255.860,4084.210,4084.460,4221065600.000,140746309632.000<br/>518,sz399997,2026-10-30,6320.910,6724.190,6312.800,6672.300,397558300.000,24333099008.000<br/>519,sz399998,2026-10-30,2313.180,2348.570,2288.680,2333.330,1166956900.000,9753973760.000<br/>