sid,stkcd,dttime,"oppr","hipr","lopr","clpr","trdvol","trdsum"<br/>0,sh000001,2026-06-16,4094.210,4103.930,4077.870,4091.890,61566828800.000,1369613008896.000<br/>1,sh000002,2026-06-16,4293.650,4303.890,4276.540,4291.260,61537075200.000,1369206816768.000<br/>2,sh000003,2026-06-16,271.340,271.760,269.770,271.000,20714100.000,86023416.000<br/>3,sh000004,2026-06-16,3965.400,3993.470,3954.500,3978.830,40396668800.000,1165332447232.000<br/>4,sh000005,2026-06-16,2612.660,2612.660,2593.140,2602.960,3694254400.000,36770979840.000<br/>5,sh000006,2026-06-16,3853.360,3856.070,3801.770,3814.770,1051942500.000,6367097344.000<br/>6,sh000007,2026-06-16,4719.390,4719.390,4665.720,4669.320,6846066400.000,48178102272.000<br/>7,sh000008,2026-06-16,3342.420,3347.400,3306.730,3316.350,9577896000.000,112964345856.000<br/>8,sh000009,2026-06-16,7246.680,7316.850,7219.000,7296.250,14156481600.000,327887585280.000<br/>9,sh000010,2026-06-16,10088.629,10094.829,9994.129,10028.119,16208144000.000,432113844224.000<br/>10,sh000011,2026-06-16,7245.490,7246.780,7239.900,7243.600,99021779200.000,325987860480.000<br/>11,sh000012,2026-06-16,227.960,228.030,227.910,228.020,10776663200.000,107621457920.000<br/>12,sh000015,2026-06-16,3208.540,3208.540,3165.480,3169.010,3761638800.000,38226960384.000<br/>13,sh000016,2026-06-16,2933.960,2936.700,2904.360,2913.990,5724402400.000,203894423552.000<br/>14,sh000017,2026-06-16,3460.660,3468.890,3446.850,3458.700,60024691200.000,1335760388096.000<br/>15,sh000018,2026-06-16,5352.350,5370.080,5309.760,5326.890,3771226000.000,48136138752.000<br/>16,sh000019,2026-06-16,1204.150,1204.150,1194.840,1196.790,9770768000.000,211541737472.000<br/>17,sh000020,2026-06-16,2065.060,2099.130,2059.620,2091.750,10085283200.000,370668732416.000<br/>18,sh000021,2026-06-16,1037.060,1037.060,1028.100,1029.420,7592483200.000,166369591296.000<br/>19,sh000022,2026-06-16,257.440,257.440,257.440,257.440,321516800.000,3238078464.000<br/>20,sh000025,2026-06-16,1695.250,1696.420,1676.180,1677.470,2520313000.000,19153004544.000<br/>21,sh000026,2026-06-16,5689.830,5742.960,5657.420,5671.890,3014718000.000,77902544896.000<br/>22,sh000027,2026-06-16,762.240,762.690,736.280,740.760,1704468800.000,13849989120.000<br/>23,sh000028,2026-06-16,3983.800,3989.980,3940.230,3957.720,4527146000.000,229814681600.000<br/>24,sh000029,2026-06-16,4109.920,4114.650,4065.750,4073.770,6125464800.000,70134202368.000<br/>25,sh000030,2026-06-16,2694.630,2700.170,2669.840,2682.470,10944878400.000,376906055680.000<br/>26,sh000031,2026-06-16,3087.790,3090.810,3058.940,3064.920,12543197600.000,217225592832.000<br/>27,sh000032,2026-06-16,2146.640,2147.400,2102.860,2111.530,2059713800.000,21251684352.000<br/>28,sh000033,2026-06-16,3796.260,3848.460,3781.040,3794.450,5897650000.000,140807290880.000<br/>29,sh000034,2026-06-16,2108.030,2108.090,2082.680,2087.850,4814832000.000,60183465984.000<br/>30,sh000035,2026-06-16,2328.610,2328.610,2293.890,2299.870,1239841500.000,25835091968.000<br/>31,sh000036,2026-06-16,9284.886,9287.607,9132.937,9149.426,402069900.000,14236161024.000<br/>32,sh000037,2026-06-16,5639.880,5641.370,5561.590,5574.180,423676300.000,16763904000.000<br/>33,sh000038,2026-06-16,5311.950,5328.560,5266.870,5284.060,3256455200.000,44228280320.000<br/>34,sh000039,2026-06-16,7566.050,7644.780,7493.680,7601.360,2979930400.000,234277634048.000<br/>35,sh000040,2026-06-16,5649.420,5821.770,5631.990,5783.520,1631941200.000,95472615424.000<br/>36,sh000041,2026-06-16,2731.590,2741.840,2703.880,2707.670,3506204800.000,27114053632.000<br/>37,sh000042,2026-06-16,1731.480,1733.880,1717.050,1721.110,6586404800.000,100317364224.000<br/>38,sh000043,2026-06-16,2547.270,2551.270,2522.040,2528.650,2722575400.000,101877489664.000<br/>39,sh000044,2026-06-16,4775.220,4782.100,4737.840,4754.180,10483740800.000,228219404288.000<br/>40,sh000045,2026-06-16,6420.340,6527.830,6397.990,6508.790,15511316800.000,377162596352.000<br/>41,sh000046,2026-06-16,5536.100,5578.330,5520.720,5561.780,25995057600.000,605381984256.000<br/>42,sh000047,2026-06-16,4061.010,4075.870,4041.030,4060.370,31719462400.000,809276407808.000<br/>43,sh000048,2026-06-16,1351.690,1352.600,1341.060,1343.190,3405547200.000,111002984448.000<br/>44,sh000049,2026-06-16,2248.720,2276.340,2240.680,2257.610,4202174400.000,174077526016.000<br/>45,sh000050,2026-06-16,2319.160,2321.880,2298.000,2304.340,5724402400.000,203894423552.000<br/>46,sh000051,2026-06-16,9430.886,9437.326,9354.576,9381.187,16208144000.000,432113844224.000<br/>47,sh000052,2026-06-16,2736.130,2736.580,2707.390,2711.820,5724402400.000,203894423552.000<br/>48,sh000053,2026-06-16,11734.340,11736.420,11612.020,11626.981,16208144000.000,432113844224.000<br/>49,sh000054,2026-06-16,1476.780,1478.540,1461.400,1466.210,7408767200.000,157748084736.000<br/>50,sh000055,2026-06-16,1556.090,1562.940,1547.560,1550.810,4831676000.000,126267514880.000<br/>51,sh000056,2026-06-16,1245.740,1249.910,1238.160,1239.680,9010378400.000,198149914624.000<br/>52,sh000057,2026-06-16,4003.850,4024.190,3980.250,4004.660,8006331200.000,353653456896.000<br/>53,sh000058,2026-06-16,4424.750,4425.080,4376.500,4385.520,12533502400.000,136024293376.000<br/>54,sh000059,2026-06-16,3626.560,3656.250,3614.710,3639.490,22044424000.000,709757173760.000<br/>55,sh000060,2026-06-16,4356.920,4364.610,4327.200,4337.940,26571595200.000,492128010240.000<br/>56,sh000061,2026-06-16,181.340,181.380,181.310,181.360,196789000.000,1982392448.000<br/>57,sh000062,2026-06-16,2185.020,2189.620,2166.140,2182.930,3082914800.000,82006106112.000<br/>58,sh000063,2026-06-16,3695.130,3711.190,3663.490,3670.750,7664468000.000,126436745216.000<br/>59,sh000064,2026-06-16,3907.060,3923.930,3883.380,3908.820,7224706400.000,350805622784.000<br/>60,sh000065,2026-06-16,3565.850,3571.500,3540.370,3549.830,9489968000.000,232284717056.000<br/>61,sh000066,2026-06-16,4063.240,4112.520,4047.250,4084.260,6330006400.000,130636677120.000<br/>62,sh000067,2026-06-16,10011.779,10094.149,9984.218,10038.949,4478392400.000,251604484096.000<br/>63,sh000068,2026-06-16,4411.480,4463.420,4390.850,4424.260,5443069600.000,122215981056.000<br/>64,sh000069,2026-06-16,4091.930,4092.340,4030.700,4038.650,1492847200.000,46979645440.000<br/>65,sh000070,2026-06-16,3237.050,3237.550,3165.500,3186.730,2059713800.000,21251684352.000<br/>66,sh000071,2026-06-16,5407.280,5489.490,5386.440,5429.060,5897650000.000,140807290880.000<br/>67,sh000072,2026-06-16,2949.620,2949.820,2911.060,2917.970,4814832000.000,60183465984.000<br/>68,sh000073,2026-06-16,2845.460,2845.460,2809.910,2816.830,1239841500.000,25835091968.000<br/>69,sh000074,2026-06-16,6286.150,6286.150,6176.510,6185.470,402069900.000,14236161024.000<br/>70,sh000075,2026-06-16,6033.830,6033.830,5934.860,5952.600,423676300.000,16763904000.000<br/>71,sh000076,2026-06-16,5289.050,5310.280,5240.750,5259.850,3256455200.000,44228280320.000<br/>72,sh000077,2026-06-16,8086.782,8209.132,8040.092,8165.902,2979930400.000,234277634048.000<br/>73,sh000078,2026-06-16,4503.820,4562.500,4456.850,4533.380,1631941200.000,95472615424.000<br/>74,sh000079,2026-06-16,2829.170,2835.590,2794.140,2798.790,3506204800.000,27114053632.000<br/>75,sh000090,2026-06-16,1521.320,1529.390,1517.540,1525.060,60024691200.000,1335760388096.000<br/>76,sh000091,2026-06-16,16735.969,16892.778,16643.928,16841.668,3688411200.000,89436110848.000<br/>77,sh000092,2026-06-16,5272.540,5335.820,5257.450,5279.170,5697685200.000,151057072128.000<br/>78,sh000093,2026-06-16,12064.658,12064.658,11948.748,11966.158,16208144000.000,432113844224.000<br/>79,sh000094,2026-06-16,4776.500,4820.680,4751.310,4767.290,5480634400.000,122473127936.000<br/>80,sh000095,2026-06-16,4770.190,4821.800,4748.340,4798.620,12649488800.000,511031476224.000<br/>81,sh000096,2026-06-16,3586.830,3587.100,3544.280,3551.700,3580495200.000,61892526080.000<br/>82,sh000097,2026-06-16,14435.688,14630.618,14399.257,14578.767,4192276800.000,296921956352.000<br/>83,sh000098,2026-06-16,5179.280,5179.280,5123.310,5130.280,17630649600.000,278337224704.000<br/>84,sh000099,2026-06-16,9547.823,9582.283,9503.873,9534.903,14300937600.000,321847885824.000<br/>85,sh000100,2026-06-16,5956.350,5956.350,5899.690,5908.280,32407158400.000,601749192704.000<br/>86,sh000101,2026-06-16,255.780,255.790,255.780,255.790,122040000.000,1231570944.000<br/>87,sh000102,2026-06-16,7898.603,7982.453,7855.443,7891.913,5320874000.000,135362207744.000<br/>88,sh000103,2026-06-16,6631.958,6633.518,6526.868,6540.728,370404000.000,21598748672.000<br/>89,sh000104,2026-06-16,1473.230,1473.240,1434.460,1437.890,768838900.000,5930921472.000<br/>90,sh000105,2026-06-16,6227.560,6387.190,6218.930,6339.610,2821026600.000,68258095104.000<br/>91,sh000106,2026-06-16,6417.080,6484.000,6382.430,6462.860,3110142000.000,75296858112.000<br/>92,sh000107,2026-06-16,4667.220,4668.580,4587.240,4604.300,681572300.000,14395541504.000<br/>93,sh000108,2026-06-16,11528.572,11528.572,11297.052,11304.792,212926900.000,4285407744.000<br/>94,sh000109,2026-06-16,8659.262,8659.622,8524.143,8547.073,309164600.000,9947824128.000<br/>95,sh000110,2026-06-16,3930.280,3960.300,3907.310,3949.380,1471296500.000,11729547264.000<br/>96,sh000111,2026-06-16,12722.765,13116.555,12685.455,13046.875,1608527100.000,84523483136.000<br/>97,sh000112,2026-06-16,10729.440,10913.170,10581.809,10834.259,488021800.000,35537448960.000<br/>98,sh000113,2026-06-16,3534.000,3554.690,3498.960,3507.740,2324957600.000,16264485888.000<br/>99,sh000114,2026-06-16,1227.900,1235.760,1224.550,1229.930,2057205200.000,27270465536.000<br/>100,sh000115,2026-06-16,9170.984,9208.544,9126.463,9186.963,14156481600.000,327887585280.000<br/>101,sh000116,2026-06-16,203.370,203.390,203.350,203.380,254472400.000,2569750528.000<br/>102,sh000117,2026-06-16,4642.690,4709.350,4621.530,4695.070,4082898800.000,125749714944.000<br/>103,sh000118,2026-06-16,10269.457,10269.457,10150.957,10171.077,5784074800.000,55057469440.000<br/>104,sh000119,2026-06-16,4968.440,5042.770,4948.070,5027.350,10487162400.000,301177307136.000<br/>105,sh000120,2026-06-16,10279.447,10318.447,10233.386,10280.287,12188339200.000,230485065728.000<br/>106,sh000121,2026-06-16,6893.537,6893.537,6778.707,6797.987,439085400.000,16913328128.000<br/>107,sh000122,2026-06-16,1415.280,1415.280,1392.910,1399.560,535199400.000,3766870272.000<br/>108,sh000123,2026-06-16,7436.220,7461.350,7372.940,7418.350,8681058400.000,319470764032.000<br/>109,sh000125,2026-06-16,11535.468,11540.208,11413.878,11428.118,7707220000.000,126716600320.000<br/>110,sh000126,2026-06-16,6637.085,6637.085,6525.485,6541.085,1190847600.000,34002286592.000<br/>111,sh000128,2026-06-16,9331.669,9331.669,9267.759,9291.190,14156481600.000,327887585280.000<br/>112,sh000129,2026-06-16,14440.125,14441.375,14285.175,14307.195,8594833600.000,110871461888.000<br/>113,sh000130,2026-06-16,13007.826,13007.826,12855.866,12870.966,2747809600.000,22116970496.000<br/>114,sh000131,2026-06-16,3754.960,3799.040,3710.380,3798.550,592729100.000,58339344384.000<br/>115,sh000132,2026-06-16,6109.590,6133.340,6068.630,6122.680,1759645200.000,77898358784.000<br/>116,sh000133,2026-06-16,8704.197,8908.397,8669.857,8871.497,2387724800.000,89205325824.000<br/>117,sh000134,2026-06-16,985.960,987.680,974.890,976.560,2609497200.000,21271584768.000<br/>118,sh000135,2026-06-16,7200.450,7261.170,7173.170,7221.240,5733179600.000,266608869376.000<br/>119,sh000136,2026-06-16,12516.510,12524.500,12350.901,12364.481,4626486400.000,58055663616.000<br/>120,sh000137,2026-06-16,7365.740,7537.830,7348.010,7519.070,4010655600.000,170733551616.000<br/>121,sh000138,2026-06-16,7859.799,7859.799,7659.329,7681.729,2933713000.000,24685649920.000<br/>122,sh000139,2026-06-16,440.210,441.990,439.520,441.650,2169848400.000,41979355136.000<br/>123,sh000141,2026-06-16,4403.900,4482.580,4387.150,4467.250,7822307200.000,243050037248.000<br/>124,sh000142,2026-06-16,10011.925,10011.925,9928.655,9953.696,6612358000.000,85355094016.000<br/>125,sh000145,2026-06-16,9155.453,9290.293,9107.283,9201.003,4940360000.000,118952296448.000<br/>126,sh000146,2026-06-16,7669.698,7742.848,7624.088,7681.158,2554679200.000,70065577984.000<br/>127,sh000147,2026-06-16,5573.980,5575.010,5477.900,5487.950,492897300.000,20046495744.000<br/>128,sh000148,2026-06-16,8710.691,8711.071,8627.041,8654.151,4689811200.000,112313114624.000<br/>129,sh000149,2026-06-16,4074.120,4079.480,4029.090,4034.170,3319599400.000,36099448832.000<br/>130,sh000150,2026-06-16,12146.337,12147.567,11980.867,12015.467,958157100.000,8026659328.000<br/>131,sh000151,2026-06-16,1630.250,1630.480,1607.310,1609.600,2171161200.000,23913551872.000<br/>132,sh000152,2026-06-16,2768.940,2768.940,2735.140,2738.820,3145124000.000,28805967872.000<br/>133,sh000153,2026-06-16,3154.230,3154.230,3119.570,3126.940,789431200.000,9288986624.000<br/>134,sh000155,2026-06-16,3244.920,3249.360,3217.020,3228.140,10729219200.000,330100441088.000<br/>135,sh000158,2026-06-16,1330.280,1345.800,1318.470,1345.380,2112818800.000,38589595648.000<br/>136,sh000159,2026-06-16,3851.400,3870.160,3841.000,3858.980,52873654400.000,1217471053824.000<br/>137,sh000160,2026-06-16,2380.990,2401.420,2369.840,2380.460,8621336000.000,155433074688.000<br/>138,SH000161,2026-06-16,1786.880,1810.520,1781.120,1802.400,4672030400.000,168038072320.000<br/>139,SH000162,2026-06-16,3312.470,3313.960,3288.350,3304.820,2200127800.000,73216606208.000<br/>140,sh000170,2026-06-16,6131.120,6142.160,6063.470,6085.090,2861000600.000,146212831232.000<br/>141,sh000300,2026-06-16,4894.880,4908.280,4866.060,4884.230,28258473600.000,857202556928.000<br/>142,sh000682,2026-06-16,2836.700,2861.620,2801.270,2847.330,1470797400.000,162411741184.000<br/>143,sh000688,2026-06-16,1751.710,1766.140,1729.040,1758.420,1501821800.000,142643101696.000<br/>144,sh000802,2026-06-16,8343.653,8438.632,8307.113,8410.863,12494228000.000,269322256384.000<br/>145,sh000814,2026-06-16,7341.200,7342.250,7223.420,7236.290,636387300.000,21213253632.000<br/>146,sh000819,2026-06-16,9898.889,10043.339,9837.549,9899.139,6279902000.000,163547856896.000<br/>147,sh000823,2026-06-16,11301.229,11488.000,11232.299,11332.259,5614578400.000,132590321664.000<br/>148,sh000827,2026-06-16,1962.230,1992.960,1944.330,1981.660,5200850400.000,159923798016.000<br/>149,sh000847,2026-06-16,3623.700,3623.890,3595.860,3603.340,3705878400.000,107070603264.000<br/>150,sh000849,2026-06-16,9383.772,9502.913,9356.262,9437.113,2246440600.000,41708060672.000<br/>151,sh000851,2026-06-16,22020.654,22248.384,21825.244,22174.064,2807751200.000,190837587968.000<br/>152,sh000852,2026-06-16,8534.270,8684.651,8508.911,8646.401,29802259200.000,683488837632.000<br/>153,sh000853,2026-06-16,1632.140,1635.070,1620.900,1624.150,3719954000.000,191767904256.000<br/>154,sh000854,2026-06-16,6687.810,6829.700,6673.650,6751.550,4802694400.000,118338658304.000<br/>155,sh000855,2026-06-16,1648.980,1650.320,1638.110,1642.080,35811104000.000,1203766034432.000<br/>156,sh000856,2026-06-16,8174.177,8272.247,8138.857,8252.886,4591722800.000,139524440064.000<br/>157,sh000857,2026-06-16,9238.931,9238.931,9085.841,9107.971,649902600.000,17301350400.000<br/>158,sh000858,2026-06-16,13828.929,14163.299,13789.719,14099.509,3642880000.000,194733785088.000<br/>159,sh000860,2026-06-16,1288.270,1294.000,1282.950,1287.670,7721903200.000,200972550144.000<br/>160,sh000863,2026-06-16,2360.780,2360.780,2321.060,2329.880,364466900.000,15026186240.000<br/>161,sh000865,2026-06-16,1359.430,1359.800,1346.840,1351.050,1478073300.000,29566291968.000<br/>162,sh000867,2026-06-16,2445.730,2446.010,2379.580,2381.940,2805182400.000,25222971392.000<br/>163,sh000869,2026-06-16,4962.570,4987.940,4932.270,4954.880,679289300.000,6606098944.000<br/>164,sh000891,2026-06-16,2264.130,2302.060,2259.200,2292.520,56605292800.000,1971834191872.000<br/>165,sh000901,2026-06-16,6011.400,6011.960,5938.860,5944.160,10026412800.000,142924136448.000<br/>166,sh000903,2026-06-16,4755.840,4766.840,4715.370,4732.550,13118228800.000,420430544896.000<br/>167,sh000905,2026-06-16,8430.924,8538.195,8413.514,8507.985,23149508800.000,637593583616.000<br/>168,sh000906,2026-06-16,5500.550,5529.140,5481.000,5505.720,51407984000.000,1494796206080.000<br/>169,sh000913,2026-06-16,7065.492,7068.322,6960.892,6969.172,340259200.000,12844625920.000<br/>170,sh000914,2026-06-16,6024.860,6054.340,5983.760,6003.910,5180916000.000,65621372928.000<br/>171,sh000928,2026-06-16,3343.330,3345.060,3286.760,3291.090,1781587200.000,20519604224.000<br/>172,sh000932,2026-06-16,12401.619,12403.789,12202.449,12234.779,717288400.000,21376192512.000<br/>173,sh000933,2026-06-16,7083.818,7083.818,6967.968,6980.778,990161800.000,30145976320.000<br/>174,sh000934,2026-06-16,5630.400,5658.510,5595.310,5615.360,7722548800.000,83116007424.000<br/>175,sh000935,2026-06-16,8682.363,8827.993,8644.903,8777.533,10363571200.000,545779351552.000<br/>176,sh000974,2026-06-16,6349.900,6383.930,6312.720,6336.720,6977164800.000,79857164288.000<br/>177,sh000982,2026-06-16,9724.093,9784.213,9683.593,9754.683,23149508800.000,637593583616.000<br/>178,sh000986,2026-06-16,2644.900,2645.950,2599.630,2607.220,2781038200.000,27874332672.000<br/>179,sh000987,2026-06-16,5362.170,5434.610,5337.260,5367.880,13055397600.000,328663302144.000<br/>180,sh000989,2026-06-16,4905.870,4905.870,4845.600,4858.180,3324674000.000,76718391296.000<br/>181,sh000991,2026-06-16,7648.925,7649.225,7532.765,7548.905,1426165400.000,39366414336.000<br/>182,sh000992,2026-06-16,5392.330,5418.500,5359.250,5377.980,9010484000.000,93257605120.000<br/>183,sh000993,2026-06-16,11552.523,11755.734,11503.544,11686.654,11488993600.000,600710053888.000<br/>184,sz395001,2026-06-16,1494.000,1494.000,1494.000,1494.000,51822841600.000,858619445248.000<br/>185,sz395002,2026-06-16,38.000,38.000,38.000,38.000,23829000.000,75908976.000<br/>186,sz395004,2026-06-16,1399.000,1399.000,1399.000,1399.000,23636209600.000,836387471360.000<br/>187,sz395012,2026-06-16,285.000,285.000,285.000,285.000,1794413600.000,3459665920.000<br/>188,sz395013,2026-06-16,680.000,680.000,680.000,680.000,63612742400.000,145954144256.000<br/>189,sz395032,2026-06-16,9.000,9.000,9.000,9.000,2911630600.000,291163078656.000<br/>190,sz395099,2026-06-16,2931.000,2931.000,2931.000,2931.000,75482880000.000,1695082872832.000<br/>191,sz399001,2026-06-16,15584.376,15761.006,15537.506,15675.256,75482880000.000,1695082872832.000<br/>192,sz399002,2026-06-16,21038.721,21277.170,20975.450,21161.401,75459052800.000,1695006851072.000<br/>193,sz399003,2026-06-16,7615.761,7647.691,7601.751,7625.741,23829000.000,75908976.000<br/>194,sz399004,2026-06-16,9647.603,9728.213,9606.773,9664.603,10589535200.000,410763395072.000<br/>195,sz399005,2026-06-16,9312.281,9375.801,9267.930,9347.091,6374125600.000,232734932992.000<br/>196,sz399006,2026-06-16,4065.270,4142.430,4053.880,4102.940,23636209600.000,836387471360.000<br/>197,sz399007,2026-06-16,6529.650,6599.610,6510.980,6562.450,21454836800.000,782333706240.000<br/>198,sz399008,2026-06-16,1823.800,1840.320,1817.950,1834.540,14147915200.000,397402701824.000<br/>199,sz399009,2026-06-16,5960.220,6053.450,5946.300,6030.040,10865302400.000,371570311168.000<br/>200,sz399010,2026-06-16,9700.493,9846.532,9663.022,9807.253,22203843200.000,493990313984.000<br/>201,sz399011,2026-06-16,7412.640,7500.730,7389.940,7462.220,43658681600.000,1276323954688.000<br/>202,sz399012,2026-06-16,5552.790,5660.290,5537.330,5615.130,10141601600.000,540054487040.000<br/>203,sz399013,2026-06-16,5964.790,5996.120,5947.350,5980.390,19833961600.000,569269157888.000<br/>204,sz399015,2026-06-16,3056.630,3102.940,3044.030,3091.070,14137630400.000,273279025152.000<br/>205,sz399016,2026-06-16,6747.240,6814.160,6723.970,6797.260,3571165600.000,283544846336.000<br/>206,sz399017,2026-06-16,5564.120,5633.740,5544.370,5609.980,4331423600.000,188610052096.000<br/>207,sz399018,2026-06-16,7104.830,7249.860,7090.990,7228.030,3276323800.000,296822931456.000<br/>208,sz399030,2026-06-16,4725.680,4844.150,4688.940,4793.250,1609468100.000,106646577152.000<br/>209,sz399050,2026-06-16,3270.890,3298.330,3259.900,3289.110,2980582800.000,120579293184.000<br/>210,sz399060,2026-06-16,3578.640,3609.860,3552.130,3588.080,3564646800.000,162484912128.000<br/>211,sz399088,2026-06-16,5998.970,6069.080,5976.680,6043.680,4548882800.000,264063500288.000<br/>212,sz399100,2026-06-16,13169.191,13321.430,13126.890,13264.211,72961702400.000,1684373766144.000<br/>213,sz399101,2026-06-16,15656.550,15796.561,15602.240,15748.380,29839414400.000,563816300544.000<br/>214,sz399102,2026-06-16,4657.770,4748.580,4643.990,4721.110,23636209600.000,836387471360.000<br/>215,sz399103,2026-06-16,9327.624,9352.164,9294.494,9319.084,65348595200.000,149128953856.000<br/>216,sz399106,2026-06-16,2795.270,2828.770,2786.920,2817.800,75482880000.000,1695082872832.000<br/>217,sz399107,2026-06-16,2925.210,2960.290,2916.460,2948.790,75459052800.000,1695006851072.000<br/>218,sz399108,2026-06-16,1145.810,1148.160,1143.540,1146.910,23829000.000,75908976.000<br/>219,sz399231,2026-06-16,1092.920,1093.110,1076.640,1090.430,534111700.000,4530178560.000<br/>220,sz399232,2026-06-16,4375.650,4380.150,4310.320,4329.410,1050941000.000,23002146816.000<br/>221,sz399233,2026-06-16,4149.210,4210.920,4137.620,4190.970,51018316800.000,1416768126976.000<br/>222,sz399234,2026-06-16,1095.130,1106.570,1090.250,1095.020,2555066800.000,23921033216.000<br/>223,sz399235,2026-06-16,1066.780,1084.460,1060.760,1082.140,933693900.000,9209025536.000<br/>224,sz399236,2026-06-16,1541.140,1559.120,1532.780,1555.530,2670120800.000,34596585472.000<br/>225,sz399237,2026-06-16,984.820,984.820,967.580,971.680,566847100.000,5724872704.000<br/>226,sz399239,2026-06-16,1766.910,1776.390,1743.380,1769.180,5798960400.000,89244442624.000<br/>227,sz399240,2026-06-16,1422.370,1448.410,1419.000,1436.170,1992114800.000,29235912704.000<br/>228,sz399241,2026-06-16,1029.720,1029.870,1012.520,1015.410,1359723100.000,6628213248.000<br/>229,sz399242,2026-06-16,1274.360,1282.070,1257.200,1277.120,1781008600.000,14117272576.000<br/>230,sz399243,2026-06-16,1326.700,1336.570,1322.570,1333.440,525375600.000,11070939136.000<br/>231,sz399244,2026-06-16,601.750,603.680,594.720,600.910,879806000.000,6348073472.000<br/>232,sz399248,2026-06-16,743.490,745.520,730.280,744.660,601603000.000,4855251968.000<br/>233,sz399269,2026-06-16,11076.408,11323.477,11043.948,11250.038,2322808200.000,261805031424.000<br/>234,sz399275,2026-06-16,2074.150,2074.150,2044.790,2055.320,809463800.000,16668227584.000<br/>235,sz399276,2026-06-16,9955.652,10144.792,9909.542,10094.591,1778096000.000,182283550720.000<br/>236,sz399277,2026-06-16,2506.330,2506.330,2474.650,2480.140,838728400.000,22861944832.000<br/>237,sz399278,2026-06-16,2466.970,2505.630,2459.590,2491.920,7021929600.000,315782987776.000<br/>238,sz399279,2026-06-16,6378.690,6473.630,6360.560,6437.970,3302995000.000,193460142080.000<br/>239,sz399280,2026-06-16,1649.270,1649.270,1633.260,1645.030,810809200.000,16329886720.000<br/>240,sz399281,2026-06-16,6663.670,6828.680,6662.050,6784.500,6631378800.000,198547701760.000<br/>241,sz399282,2026-06-16,4571.630,4623.180,4524.180,4611.570,2004086000.000,50362908672.000<br/>242,sz399283,2026-06-16,4949.650,5069.330,4930.930,5064.040,1837044400.000,69510791168.000<br/>243,sz399284,2026-06-16,3828.260,3876.560,3797.060,3871.520,2199122800.000,74099990528.000<br/>244,sz399285,2026-06-16,8404.690,8510.120,8379.710,8469.620,2961204800.000,189771644928.000<br/>245,sz399286,2026-06-16,3347.550,3362.700,3325.140,3346.000,3487192800.000,48145145856.000<br/>246,sz399290,2026-06-16,197.100,197.960,196.970,197.870,65839500.000,13453625344.000<br/>247,sz399291,2026-06-16,5613.310,5715.530,5595.040,5692.800,2561823400.000,72107827200.000<br/>248,sz399292,2026-06-16,1762.360,1790.640,1749.440,1784.460,8291634400.000,193224261632.000<br/>249,sz399293,2026-06-16,8267.520,8438.680,8245.710,8348.020,2684642200.000,271952117760.000<br/>250,sz399294,2026-06-16,4088.070,4128.470,4066.600,4095.830,2589208800.000,165774622720.000<br/>251,sz399295,2026-06-16,5695.590,5787.050,5685.280,5735.520,2124916600.000,205765738496.000<br/>252,sz399296,2026-06-16,9492.941,9721.911,9464.020,9617.531,2276864400.000,305301684224.000<br/>253,sz399297,2026-06-16,5893.620,5942.090,5839.540,5925.210,2152146800.000,19065292800.000<br/>254,sz399298,2026-06-16,217.540,217.540,217.530,217.530,32916800.000,3325128448.000<br/>255,sz399299,2026-06-16,250.600,250.600,250.580,250.580,570000.000,57931712.000<br/>256,sz399300,2026-06-16,4894.880,4908.280,4866.060,4884.230,28258473600.000,857202556928.000<br/>257,sz399301,2026-06-16,221.470,221.470,221.460,221.460,32916800.000,3325128448.000<br/>258,sz399302,2026-06-16,224.450,224.450,224.430,224.430,32856800.000,3319102464.000<br/>259,sz399303,2026-06-16,11061.972,11246.612,11031.041,11210.461,43889820800.000,897425997824.000<br/>260,sz399306,2026-06-16,1881.850,1887.060,1874.790,1880.070,63526662400.000,145561010176.000<br/>261,sz399307,2026-06-16,378.300,380.930,378.250,380.920,176072100.000,44646948864.000<br/>262,sz399310,2026-06-16,8332.370,8340.800,8256.500,8275.610,7680233600.000,244464582656.000<br/>263,sz399311,2026-06-16,5346.080,5379.600,5332.220,5357.320,60923328000.000,1768541782016.000<br/>264,sz399312,2026-06-16,5950.720,5975.200,5917.620,5943.620,27659161600.000,954376454144.000<br/>265,sz399313,2026-06-16,5545.880,5551.850,5502.330,5523.240,12234929600.000,430887731200.000<br/>266,sz399314,2026-06-16,5305.450,5316.400,5270.230,5288.530,21920336000.000,647624654848.000<br/>267,sz399315,2026-06-16,5402.260,5465.130,5388.680,5442.990,18314228800.000,615309180928.000<br/>268,sz399316,2026-06-16,6846.260,6943.890,6830.350,6922.300,20688763200.000,505607979008.000<br/>269,sz399317,2026-06-16,7433.120,7499.320,7411.220,7472.750,133843942400.000,3039732432896.000<br/>270,sz399318,2026-06-16,5202.690,5208.650,5184.910,5201.360,43127800.000,161034288.000<br/>271,sz399319,2026-06-16,3506.520,3530.140,3483.230,3491.570,10619604000.000,195302178816.000<br/>272,sz399320,2026-06-16,2135.380,2135.380,2107.190,2110.010,7480937600.000,60980211712.000<br/>273,sz399321,2026-06-16,7157.710,7157.710,7065.960,7076.020,5356488800.000,94754963456.000<br/>274,sz399322,2026-06-16,10128.753,10128.753,9998.233,10012.093,3946052400.000,161281310720.000<br/>275,sz399324,2026-06-16,8554.165,8554.165,8441.785,8455.015,3016263200.000,88963678208.000<br/>276,sz399326,2026-06-16,8892.969,9054.099,8822.659,8990.990,1810938000.000,200574959616.000<br/>277,sz399328,2026-06-16,11563.869,11571.669,11476.509,11509.939,2052234200.000,141119258624.000<br/>278,sz399330,2026-06-16,6743.050,6799.390,6714.510,6754.930,10589535200.000,410763395072.000<br/>279,sz399333,2026-06-16,11422.581,11500.481,11368.171,11465.270,6374125600.000,232734932992.000<br/>280,sz399335,2026-06-16,4841.140,4886.530,4834.100,4869.560,2709604400.000,95675891712.000<br/>281,sz399337,2026-06-16,7915.840,8018.840,7883.110,7961.960,6188420000.000,421125619712.000<br/>282,sz399339,2026-06-16,10747.470,10906.691,10713.260,10849.111,8919204800.000,398942601216.000<br/>283,sz399341,2026-06-16,1618.950,1618.950,1602.120,1607.970,3835748800.000,138010148864.000<br/>284,sz399344,2026-06-16,8670.032,8762.942,8645.252,8713.592,21454836800.000,782333706240.000<br/>285,sz399346,2026-06-16,5355.150,5418.880,5326.090,5373.660,5106383200.000,346770702336.000<br/>286,sz399348,2026-06-16,6502.090,6510.420,6443.320,6460.840,9699328000.000,133061787648.000<br/>287,sz399350,2026-06-16,2876.850,2900.630,2850.520,2884.680,2659899600.000,43246727168.000<br/>288,sz399351,2026-06-16,10989.946,11064.716,10968.336,11043.566,5264715200.000,214678093824.000<br/>289,sz399352,2026-06-16,11728.817,11860.407,11712.567,11838.426,11583316000.000,360054292480.000<br/>290,sz399353,2026-06-16,1999.290,1999.290,1953.730,1960.370,2898918000.000,24061120512.000<br/>291,sz399354,2026-06-16,8119.959,8121.449,8050.669,8069.969,9559150400.000,383706202112.000<br/>292,sz399355,2026-06-16,3750.940,3781.470,3737.180,3768.030,3211039000.000,134350069760.000<br/>293,sz399356,2026-06-16,10261.393,10285.082,10209.012,10248.453,4005491200.000,168795619328.000<br/>294,sz399357,2026-06-16,4211.840,4216.020,4159.120,4180.220,7253683200.000,143755165696.000<br/>295,sz399358,2026-06-16,5570.630,5622.310,5508.680,5577.750,3544179200.000,109152329728.000<br/>296,sz399359,2026-06-16,2568.080,2568.080,2534.140,2535.630,4675102400.000,35437494272.000<br/>297,sz399360,2026-06-16,8360.648,8486.708,8309.387,8468.328,5422187600.000,190142021632.000<br/>298,sz399361,2026-06-16,3192.800,3198.410,3156.050,3179.390,2257736200.000,28589125632.000<br/>299,sz399362,2026-06-16,9791.310,9900.510,9748.731,9830.121,5205714400.000,354212184064.000<br/>300,sz399363,2026-06-16,14754.473,15059.083,14670.444,14931.313,3003996600.000,368596189184.000<br/>301,sz399364,2026-06-16,13357.450,13511.240,13297.620,13437.330,9329454400.000,573783343104.000<br/>302,sz399365,2026-06-16,11916.152,11916.152,11704.122,11718.982,1432588100.000,22386298880.000<br/>303,sz399366,2026-06-16,3085.600,3175.260,3068.020,3134.980,4480603200.000,117549981696.000<br/>304,sz399367,2026-06-16,2077.860,2077.860,2039.290,2044.840,895692900.000,5515208192.000<br/>305,sz399368,2026-06-16,7923.437,7965.157,7868.167,7906.047,1586907600.000,54950739968.000<br/>306,sz399369,2026-06-16,1440.950,1440.950,1421.500,1424.960,4221042000.000,97945083904.000<br/>307,sz399370,2026-06-16,5726.280,5772.920,5702.390,5733.910,16128646400.000,729214746624.000<br/>308,sz399371,2026-06-16,7017.870,7017.870,6935.540,6946.840,20584470400.000,264338341888.000<br/>309,sz399372,2026-06-16,5821.340,5854.060,5784.520,5802.520,5901972000.000,325388992512.000<br/>310,sz399373,2026-06-16,7945.520,7945.520,7831.260,7845.220,6363596800.000,77534986240.000<br/>311,sz399374,2026-06-16,5392.430,5442.950,5371.210,5415.520,5322601200.000,225223245824.000<br/>312,sz399375,2026-06-16,6359.500,6370.420,6288.190,6305.700,7149349600.000,116501504000.000<br/>313,sz399376,2026-06-16,7402.620,7533.900,7385.340,7513.780,4904073200.000,178602524672.000<br/>314,sz399377,2026-06-16,7821.197,7829.957,7768.757,7788.337,7071524800.000,70301868032.000<br/>315,sz399378,2026-06-16,3050.130,3061.120,3033.540,3044.400,22148577600.000,687502065664.000<br/>316,sz399379,2026-06-16,9470.447,9485.016,9430.306,9457.417,164739686400.000,451186753536.000<br/>317,sz399380,2026-06-16,1881.500,1884.610,1873.250,1878.830,162296076800.000,446238785536.000<br/>318,sz399381,2026-06-16,3498.270,3500.150,3439.960,3445.870,1872358000.000,21276919808.000<br/>319,sz399382,2026-06-16,4031.650,4081.220,4013.290,4031.600,12685783200.000,306350456832.000<br/>320,sz399383,2026-06-16,3006.580,3025.440,2982.360,3008.490,12078589600.000,282723647488.000<br/>321,sz399384,2026-06-16,3617.970,3617.970,3564.630,3573.120,3192707400.000,58427420672.000<br/>322,sz399385,2026-06-16,7642.751,7642.751,7520.541,7540.751,950044900.000,23454556160.000<br/>323,sz399386,2026-06-16,4883.910,4883.910,4817.210,4825.140,1086611100.000,31547781120.000<br/>324,sz399387,2026-06-16,5094.650,5123.620,5066.820,5085.380,7308361600.000,82005229568.000<br/>325,sz399388,2026-06-16,8651.997,8801.377,8618.537,8753.627,14275176000.000,695274307584.000<br/>326,sz399389,2026-06-16,12938.119,13340.009,12908.919,13220.009,3301942000.000,263521910784.000<br/>327,sz399390,2026-06-16,2857.050,2869.760,2829.550,2833.600,4479274800.000,35291963392.000<br/>328,sz399391,2026-06-16,3046.720,3046.720,3007.120,3011.570,6130289600.000,109472219136.000<br/>329,sz399392,2026-06-16,3159.390,3175.820,3145.620,3159.560,12011892800.000,529396137984.000<br/>330,sz399393,2026-06-16,2626.260,2626.300,2585.040,2592.310,2028380000.000,10222414848.000<br/>331,sz399394,2026-06-16,7333.186,7333.186,7230.946,7243.986,1088020300.000,33029269504.000<br/>332,sz399395,2026-06-16,10219.111,10384.291,10164.321,10228.611,6657812400.000,178545639424.000<br/>333,sz399396,2026-06-16,14614.710,14614.710,14395.710,14422.000,817002700.000,24528115712.000<br/>334,sz399397,2026-06-16,1938.470,1938.470,1918.200,1927.690,2890613600.000,39348535296.000<br/>335,sz399398,2026-06-16,10040.841,10040.841,9906.321,9916.982,2521781200.000,109763911680.000<br/>336,sz399399,2026-06-16,7843.583,7843.583,7772.463,7786.893,21305928000.000,390174736384.000<br/>337,sz399400,2026-06-16,4461.870,4482.300,4442.360,4462.040,40234566400.000,1262933770240.000<br/>338,sz399401,2026-06-16,5469.940,5538.600,5458.210,5519.630,39002992000.000,1120917127168.000<br/>339,sz399402,2026-06-16,3912.250,3937.220,3902.750,3914.900,13948843200.000,372945977344.000<br/>340,sz399403,2026-06-16,9984.227,10098.876,9956.636,10030.317,3838708800.000,245769256960.000<br/>341,sz399405,2026-06-16,3857.060,3911.560,3845.940,3886.100,5988681200.000,424475951104.000<br/>342,sz399406,2026-06-16,13226.531,13226.531,13093.481,13100.751,4338912800.000,57429680128.000<br/>343,sz399407,2026-06-16,4016.440,4094.580,4008.850,4074.540,8375664800.000,444562210816.000<br/>344,sz399408,2026-06-16,14779.837,14779.837,14598.977,14630.997,4479465600.000,40144633856.000<br/>345,sz399409,2026-06-16,8334.230,8586.400,8324.200,8548.500,7851036000.000,335054077952.000<br/>346,sz399410,2026-06-16,5289.730,5471.400,5266.900,5448.290,1306903400.000,137439330304.000<br/>347,sz399411,2026-06-16,3506.710,3506.710,3463.830,3467.980,4856968400.000,49899417600.000<br/>348,sz399412,2026-06-16,3029.100,3087.910,3015.470,3066.540,3654058800.000,144308486144.000<br/>349,sz399413,2026-06-16,189.460,190.440,189.280,190.320,369517600.000,83557933056.000<br/>350,sz399415,2026-06-16,7701.320,7766.120,7667.970,7727.750,4084152000.000,289582743552.000<br/>351,sz399416,2026-06-16,4940.580,4979.170,4844.720,4957.000,933701200.000,17863774208.000<br/>352,sz399417,2026-06-16,3944.120,4016.710,3926.620,3991.040,2770291400.000,137909649408.000<br/>353,sz399418,2026-06-16,3817.700,3833.990,3778.460,3826.980,1850761000.000,54880907264.000<br/>354,sz399419,2026-06-16,1981.450,1997.360,1971.680,1985.580,2242282000.000,20845142016.000<br/>355,sz399420,2026-06-16,1351.380,1375.680,1348.170,1366.540,2793284800.000,46522732544.000<br/>356,sz399422,2026-06-16,3797.420,3816.650,3770.240,3797.970,10772748800.000,200487403520.000<br/>357,sz399423,2026-06-16,3755.120,3783.120,3721.500,3767.290,3975132800.000,100047216640.000<br/>358,sz399428,2026-06-16,5624.640,5749.480,5611.090,5726.190,4185458000.000,150566223872.000<br/>359,sz399429,2026-06-16,1925.730,1953.250,1910.370,1938.010,5057055200.000,99669827584.000<br/>360,sz399431,2026-06-16,7621.610,7633.430,7534.380,7547.090,2818220000.000,23481528320.000<br/>361,sz399432,2026-06-16,6469.730,6561.020,6417.160,6522.320,2163617000.000,97350107136.000<br/>362,sz399433,2026-06-16,1594.930,1594.930,1556.820,1562.100,3950708000.000,27558160384.000<br/>363,sz399434,2026-06-16,1942.750,1949.270,1916.290,1935.240,2822374800.000,32438355968.000<br/>364,sz399435,2026-06-16,3263.430,3263.940,3211.500,3232.760,981373500.000,7743600640.000<br/>365,sz399436,2026-06-16,4466.620,4466.740,4349.610,4393.950,1405689600.000,14840845312.000<br/>366,sz399437,2026-06-16,5993.710,6143.160,5982.420,6107.620,2442584600.000,35545448448.000<br/>367,sz399438,2026-06-16,2250.860,2268.350,2237.810,2241.540,4261286400.000,35803541504.000<br/>368,sz399439,2026-06-16,2137.200,2138.450,2091.050,2094.680,2669313200.000,27940362240.000<br/>369,sz399440,2026-06-16,1301.730,1305.120,1285.250,1294.390,2233933800.000,12234553344.000<br/>370,sz399441,2026-06-16,1815.920,1815.920,1794.900,1799.560,439412700.000,11893074944.000<br/>371,sz399481,2026-06-16,128.040,128.040,128.040,128.040,78666800.000,7945718272.000<br/>372,sz399550,2026-06-16,8373.702,8401.412,8298.582,8333.612,2986223200.000,113947770880.000<br/>373,sz399551,2026-06-16,15239.623,15640.053,15209.772,15580.503,5910554400.000,219396014080.000<br/>374,sz399552,2026-06-16,7814.037,7814.037,7709.987,7728.677,5006774400.000,83473022976.000<br/>375,sz399553,2026-06-16,7680.850,7687.400,7629.090,7659.580,1591897100.000,77076709376.000<br/>376,sz399554,2026-06-16,8027.690,8042.140,7964.300,8000.600,5290931600.000,93782114304.000<br/>377,sz399555,2026-06-16,4921.660,4927.600,4888.740,4903.640,5447353600.000,63647600640.000<br/>378,sz399556,2026-06-16,2759.140,2787.590,2745.740,2770.970,3324059600.000,117823569920.000<br/>379,sz399557,2026-06-16,1610.700,1612.230,1594.290,1602.960,2890613600.000,39348535296.000<br/>380,sz399602,2026-06-16,1445.680,1454.520,1438.800,1445.900,4232859600.000,184443944960.000<br/>381,sz399604,2026-06-16,2040.360,2040.830,2026.380,2030.770,3483910000.000,63827943424.000<br/>382,sz399606,2026-06-16,4532.990,4619.030,4520.290,4575.000,4460965600.000,383603671040.000<br/>383,sz399608,2026-06-16,5186.250,5275.010,5168.600,5239.270,6155864400.000,392784642048.000<br/>384,sz399610,2026-06-16,13268.262,13517.272,13238.283,13444.312,6872515200.000,318474846208.000<br/>385,sz399611,2026-06-16,3913.450,3962.130,3895.410,3934.790,5766742000.000,404717633536.000<br/>386,sz399612,2026-06-16,3295.640,3336.630,3280.450,3313.610,5766742000.000,404717633536.000<br/>387,sz399613,2026-06-16,3812.750,3812.750,3754.480,3791.960,488282900.000,5719545856.000<br/>388,sz399614,2026-06-16,4195.730,4258.690,4175.250,4204.640,7605672800.000,204542033920.000<br/>389,sz399615,2026-06-16,4480.410,4538.620,4447.130,4518.490,6909063200.000,221418340352.000<br/>390,sz399616,2026-06-16,6157.750,6157.750,6082.710,6100.660,3772642000.000,60392210432.000<br/>391,sz399617,2026-06-16,7121.549,7121.549,7008.949,7033.489,432037900.000,9260445696.000<br/>392,sz399618,2026-06-16,6676.239,6676.239,6576.589,6591.689,957886900.000,22651113472.000<br/>393,sz399619,2026-06-16,6587.530,6663.490,6564.490,6624.770,1519166400.000,18813181952.000<br/>394,sz399620,2026-06-16,7327.380,7481.610,7316.830,7438.930,10181832000.000,410624524288.000<br/>395,sz399621,2026-06-16,21187.879,21747.178,21126.889,21493.178,897564300.000,145112334336.000<br/>396,sz399622,2026-06-16,1986.660,2011.410,1978.220,1981.630,1178537300.000,9829762048.000<br/>397,sz399623,2026-06-16,9917.023,10009.603,9882.963,9977.614,16914865600.000,442504642560.000<br/>398,sz399624,2026-06-16,2994.250,3048.080,2989.530,3036.040,15871244800.000,492221431808.000<br/>399,sz399625,2026-06-16,2879.560,2921.840,2872.270,2905.910,21637987200.000,896939065344.000<br/>400,sz399626,2026-06-16,2630.400,2669.690,2623.040,2648.630,5754712000.000,438185394176.000<br/>401,sz399627,2026-06-16,2541.010,2551.120,2526.840,2535.780,5483464800.000,137155928064.000<br/>402,sz399628,2026-06-16,2811.750,2863.490,2804.930,2849.300,5699410400.000,185559302144.000<br/>403,sz399629,2026-06-16,2876.200,2881.410,2858.130,2870.350,5774176000.000,65908592640.000<br/>404,sz399630,2026-06-16,2138.030,2165.180,2131.350,2149.400,11622136800.000,609124745216.000<br/>405,sz399631,2026-06-16,2217.240,2220.330,2201.010,2204.330,15762328000.000,234604871680.000<br/>406,sz399632,2026-06-16,5420.040,5429.890,5386.170,5404.080,10589535200.000,410763395072.000<br/>407,sz399633,2026-06-16,6653.670,6705.750,6635.030,6681.130,21454836800.000,782333706240.000<br/>408,sz399634,2026-06-16,4659.810,4687.710,4639.280,4666.020,6374125600.000,232734932992.000<br/>409,sz399635,2026-06-16,2547.860,2582.720,2542.210,2571.870,4460965600.000,383603671040.000<br/>410,sz399636,2026-06-16,11039.763,11182.623,10963.404,11101.973,4583051600.000,276377862144.000<br/>411,sz399637,2026-06-16,1490.070,1490.070,1459.660,1464.800,754919800.000,3429026560.000<br/>412,sz399638,2026-06-16,7758.239,7862.179,7643.219,7790.389,2572313600.000,119504101376.000<br/>413,sz399639,2026-06-16,2339.380,2359.300,2318.880,2331.770,3442632400.000,88801050624.000<br/>414,sz399640,2026-06-16,3542.010,3611.420,3532.340,3586.810,16484883200.000,682898685952.000<br/>415,sz399641,2026-06-16,3430.970,3479.910,3422.360,3460.460,15473572800.000,663987552256.000<br/>416,sz399642,2026-06-16,2776.650,2816.900,2768.060,2806.090,6976830400.000,268280545280.000<br/>417,sz399643,2026-06-16,5075.420,5182.630,5061.770,5134.120,4903496400.000,388179001344.000<br/>418,sz399644,2026-06-16,3384.120,3384.120,3353.930,3358.240,5363848800.000,99778256896.000<br/>419,sz399645,2026-06-16,8654.221,8654.221,8544.971,8563.992,6181562400.000,87988707328.000<br/>420,sz399646,2026-06-16,6881.782,6881.782,6791.542,6809.672,2036351000.000,39435542528.000<br/>421,sz399647,2026-06-16,6535.460,6535.460,6434.980,6448.090,828929400.000,18915364864.000<br/>422,sz399648,2026-06-16,11769.612,11769.612,11683.332,11732.021,10115252000.000,265894445056.000<br/>423,sz399649,2026-06-16,3225.070,3227.660,3203.940,3215.380,2045899600.000,44772421632.000<br/>424,sz399650,2026-06-16,2960.770,2982.980,2945.320,2972.270,1704048800.000,79030132736.000<br/>425,sz399651,2026-06-16,1722.880,1724.260,1709.630,1719.880,1558248900.000,52275589120.000<br/>426,sz399652,2026-06-16,3890.070,3977.930,3884.560,3966.850,1673629300.000,54368501760.000<br/>427,sz399653,2026-06-16,3245.430,3259.810,3220.590,3228.180,4904323200.000,152293081088.000<br/>428,sz399654,2026-06-16,2506.670,2513.870,2481.870,2502.660,3163547600.000,39325065216.000<br/>429,sz399655,2026-06-16,10028.508,10028.508,9927.158,9944.508,2455970800.000,128802627584.000<br/>430,sz399656,2026-06-16,6367.610,6367.610,6310.740,6328.500,10589535200.000,410763395072.000<br/>431,sz399657,2026-06-16,7497.890,7520.390,7458.180,7481.120,21454836800.000,782333706240.000<br/>432,sz399658,2026-06-16,5097.380,5112.220,5062.920,5078.710,6374125600.000,232734932992.000<br/>433,sz399659,2026-06-16,5121.430,5164.430,5103.610,5145.920,29521049600.000,1003044995072.000<br/>434,sz399660,2026-06-16,2907.990,2925.460,2895.600,2913.420,5766742000.000,404717633536.000<br/>435,sz399661,2026-06-16,5660.700,5660.700,5602.680,5615.280,8150342400.000,98418376704.000<br/>436,sz399662,2026-06-16,3207.810,3290.860,3204.050,3276.890,7823447200.000,550857867264.000<br/>437,sz399663,2026-06-16,1904.860,1904.860,1887.570,1894.280,3113875400.000,40775704576.000<br/>438,sz399664,2026-06-16,1771.820,1813.580,1768.710,1804.870,6602198800.000,288959856640.000<br/>439,sz399665,2026-06-16,2299.480,2299.480,2282.410,2290.170,7132845600.000,133519073280.000<br/>440,sz399666,2026-06-16,2703.280,2775.840,2701.700,2762.970,10504963200.000,678828703744.000<br/>441,sz399667,2026-06-16,7631.670,7788.970,7613.610,7715.250,2597612400.000,300182437888.000<br/>442,sz399668,2026-06-16,5141.700,5196.020,5077.100,5147.360,3558302000.000,110435434496.000<br/>443,sz399669,2026-06-16,7040.058,7040.058,6901.378,6910.568,1235398200.000,24955912192.000<br/>444,sz399670,2026-06-16,4932.690,4999.430,4916.670,4972.560,8088563200.000,245904932864.000<br/>445,sz399671,2026-06-16,11455.311,11556.082,11390.992,11465.322,2034254200.000,147634094080.000<br/>446,sz399672,2026-06-16,3795.390,3795.390,3750.510,3771.750,1284309800.000,12344704000.000<br/>447,sz399673,2026-06-16,4377.470,4467.550,4362.130,4417.400,2956547000.000,294075990016.000<br/>448,sz399674,2026-06-16,1636.210,1636.210,1614.330,1622.350,2265667600.000,38086987776.000<br/>449,sz399675,2026-06-16,2921.850,2946.320,2891.190,2934.260,4109607200.000,70894493696.000<br/>450,sz399676,2026-06-16,3291.970,3291.970,3241.370,3279.420,2265667600.000,38086987776.000<br/>451,sz399677,2026-06-16,5079.190,5130.830,5013.020,5117.040,4109607200.000,70894493696.000<br/>452,sz399678,2026-06-16,720.190,731.600,716.000,728.920,510239600.000,29871136768.000<br/>453,sz399679,2026-06-16,7248.470,7361.860,7231.540,7333.380,10865302400.000,371570311168.000<br/>454,SZ399680,2026-06-16,1160.130,1188.950,1148.210,1152.650,223475800.000,3837465856.000<br/>455,SZ399681,2026-06-16,1457.670,1477.720,1449.300,1456.110,6166389200.000,169762734080.000<br/>456,SZ399682,2026-06-16,2048.330,2071.250,2029.130,2060.310,5259734000.000,185501024256.000<br/>457,SZ399683,2026-06-16,1818.540,1818.540,1793.450,1798.730,2114227200.000,36378554368.000<br/>458,SZ399684,2026-06-16,1384.820,1384.820,1363.170,1367.840,565402800.000,10456220672.000<br/>459,SZ399685,2026-06-16,1347.730,1347.730,1327.090,1329.900,764201500.000,17518426112.000<br/>460,SZ399686,2026-06-16,1931.230,1960.710,1926.000,1945.600,1726919800.000,20302051328.000<br/>461,SZ399687,2026-06-16,5012.160,5118.550,5005.040,5089.410,10452592800.000,403588939776.000<br/>462,SZ399688,2026-06-16,12094.048,12444.828,12044.628,12237.678,897564300.000,145112334336.000<br/>463,SZ399689,2026-06-16,998.950,1010.150,993.100,994.860,1087274000.000,8858096640.000<br/>464,sz399692,2026-06-16,3811.590,3828.560,3784.740,3817.180,3016940400.000,68040830976.000<br/>465,sz399693,2026-06-16,4297.770,4341.210,4249.100,4330.450,2049851600.000,34932346880.000<br/>466,sz399694,2026-06-16,5627.780,5793.400,5626.360,5760.760,4638118400.000,393663119360.000<br/>467,sz399695,2026-06-16,3616.290,3702.450,3603.150,3684.420,5741394800.000,214011969536.000<br/>468,sz399696,2026-06-16,6271.530,6369.370,6229.860,6341.230,6716321600.000,231653457920.000<br/>469,sz399697,2026-06-16,3467.330,3511.680,3443.330,3503.690,1984312400.000,44731768832.000<br/>470,sz399698,2026-06-16,48966.931,48966.931,48016.353,48867.052,265277500.000,3293188864.000<br/>471,sz399699,2026-06-16,3501.770,3539.110,3479.470,3526.930,2287394400.000,48863420416.000<br/>472,sz399701,2026-06-16,7779.248,7779.248,7699.108,7711.278,8654222400.000,152296587264.000<br/>473,sz399702,2026-06-16,7487.130,7487.130,7421.510,7436.510,12253342400.000,262324453376.000<br/>474,sz399703,2026-06-16,7783.401,7789.731,7725.791,7742.221,16247116800.000,438813392896.000<br/>475,sz399704,2026-06-16,8373.048,8553.698,8344.109,8436.569,4543153200.000,133819572224.000<br/>476,sz399705,2026-06-16,5831.660,5930.430,5813.950,5890.980,11828051200.000,594971131904.000<br/>477,sz399706,2026-06-16,4981.410,4981.410,4918.600,4933.410,3920854000.000,97484013568.000<br/>478,sz399707,2026-06-16,5723.190,5849.700,5705.380,5825.210,3921534400.000,47346049024.000<br/>479,sz399802,2026-06-16,8086.011,8200.612,8066.421,8168.621,10655280800.000,368271360000.000<br/>480,sz399803,2026-06-16,6755.680,6905.900,6740.750,6888.690,5929479200.000,192452952064.000<br/>481,sz399804,2026-06-16,1711.570,1711.570,1692.950,1697.500,964688700.000,15491282944.000<br/>482,sz399805,2026-06-16,2908.970,2939.340,2890.130,2931.750,2578316400.000,45115936768.000<br/>483,sz399806,2026-06-16,1414.250,1428.580,1405.740,1422.920,1777809600.000,17844643840.000<br/>484,sz399807,2026-06-16,1143.680,1146.430,1136.650,1139.370,1290302400.000,9862385664.000<br/>485,sz399808,2026-06-16,2941.020,3001.870,2911.790,2980.090,5050529200.000,174033682432.000<br/>486,sz399809,2026-06-16,2213.170,2219.620,2174.030,2182.190,1860436000.000,22410350592.000<br/>487,sz399810,2026-06-16,2565.940,2568.050,2530.670,2553.150,3285441600.000,35821273088.000<br/>488,sz399811,2026-06-16,8502.829,8652.809,8442.639,8591.469,4472970400.000,376976998400.000<br/>489,sz399812,2026-06-16,5191.740,5191.740,5123.400,5136.180,1554847900.000,34280146944.000<br/>490,sz399813,2026-06-16,7149.001,7175.351,7075.801,7152.861,4247717200.000,122935042048.000<br/>491,sz399814,2026-06-16,1068.070,1068.070,1045.700,1047.060,1395640400.000,27137097728.000<br/>492,sz399901,2026-06-16,6011.400,6011.960,5938.860,5944.160,10026412800.000,142924136448.000<br/>493,sz399903,2026-06-16,4755.840,4766.840,4715.370,4732.550,13118228800.000,420430544896.000<br/>494,sz399905,2026-06-16,8430.924,8538.195,8413.514,8507.985,23149508800.000,637593583616.000<br/>495,sz399913,2026-06-16,7065.492,7068.322,6960.892,6969.172,340259200.000,12844625920.000<br/>496,sz399914,2026-06-16,6024.860,6054.340,5983.760,6003.910,5180916000.000,65621372928.000<br/>497,sz399928,2026-06-16,3343.330,3345.060,3286.760,3291.090,1781587200.000,20519604224.000<br/>498,sz399932,2026-06-16,12401.619,12403.789,12202.449,12234.779,717288400.000,21376192512.000<br/>499,sz399933,2026-06-16,7083.818,7083.818,6967.968,6980.778,990161800.000,30145976320.000<br/>500,sz399934,2026-06-16,5630.400,5658.510,5595.310,5615.360,7722548800.000,83116007424.000<br/>501,sz399935,2026-06-16,8682.363,8827.993,8644.903,8777.533,10363571200.000,545779351552.000<br/>502,sz399959,2026-06-16,1663.120,1671.950,1650.860,1662.830,730214900.000,25017272320.000<br/>503,sz399965,2026-06-16,2052.920,2052.920,1999.210,2005.360,745384000.000,3258849024.000<br/>504,sz399966,2026-06-16,5654.470,5740.210,5635.580,5705.740,3967794800.000,55055421440.000<br/>505,sz399967,2026-06-16,12945.039,12994.939,12841.929,12901.069,2589447200.000,82414936064.000<br/>506,sz399970,2026-06-16,5349.800,5411.140,5340.420,5387.660,10013492800.000,318219681792.000<br/>507,sz399971,2026-06-16,1243.550,1246.030,1226.470,1237.150,2779226400.000,30100768768.000<br/>508,sz399972,2026-06-16,6591.560,6653.190,6563.630,6609.890,11309646400.000,437134786560.000<br/>509,sz399973,2026-06-16,1756.740,1768.940,1748.260,1756.670,1600346100.000,55656128512.000<br/>510,sz399974,2026-06-16,1991.600,2001.500,1982.850,1991.110,10046487200.000,239449243648.000<br/>511,sz399975,2026-06-16,746.100,762.570,743.790,759.370,3881927200.000,47130017792.000<br/>512,sz399976,2026-06-16,4586.440,4675.980,4547.170,4645.970,2569713200.000,130859008000.000<br/>513,sz399982,2026-06-16,9724.093,9784.213,9683.593,9754.683,23149508800.000,637593583616.000<br/>514,sz399983,2026-06-16,1513.010,1513.010,1461.260,1464.760,346038800.000,1792958080.000<br/>515,sz399986,2026-06-16,7262.900,7273.490,7179.140,7191.640,3149981000.000,24837961728.000<br/>516,sz399987,2026-06-16,3933.250,3934.720,3870.260,3879.450,283826800.000,12796411904.000<br/>517,sz399989,2026-06-16,5877.330,5877.330,5789.140,5803.850,600138200.000,18981263360.000<br/>518,sz399990,2026-06-16,3520.310,3520.340,3436.130,3480.480,1940507200.000,18364233728.000<br/>519,sz399991,2026-06-16,3629.100,3662.310,3616.520,3631.880,11131673600.000,285375987712.000<br/>520,sz399992,2026-06-16,2169.610,2199.810,2161.830,2189.410,2212035600.000,48004694016.000<br/>521,sz399993,2026-06-16,2177.000,2177.040,2153.110,2167.460,691043000.000,16156098560.000<br/>522,sz399994,2026-06-16,1614.040,1624.670,1595.470,1622.520,1595234500.000,36061634560.000<br/>523,sz399995,2026-06-16,3798.210,3801.790,3769.170,3781.730,2534741400.000,29252997120.000<br/>524,sz399996,2026-06-16,5285.000,5375.060,5274.590,5361.810,7524949600.000,284124807168.000<br/>525,sz399997,2026-06-16,6607.619,6611.279,6505.659,6522.759,140593400.000,10431554560.000<br/>526,sz399998,2026-06-16,2386.950,2387.130,2328.220,2352.690,1940507200.000,18364233728.000<br/>