sid,stkcd,dttime,"oppr","hipr","lopr","clpr","trdvol","trdsum"<br/>0,sh000001,2025-12-05,3873.120,3907.780,3863.310,3902.810,50036876800.000,716742459392.000<br/>1,sh000002,2025-12-05,4060.680,4097.110,4050.390,4091.880,50011392000.000,716206505984.000<br/>2,sh000003,2025-12-05,250.800,251.780,250.350,251.780,17536000.000,70114040.000<br/>3,sh000004,2025-12-05,3484.630,3518.840,3467.440,3515.930,29522361600.000,526689501184.000<br/>4,sh000005,2025-12-05,2832.870,2845.910,2816.680,2841.110,4131521600.000,40145707008.000<br/>5,sh000006,2025-12-05,4331.900,4377.040,4302.560,4371.940,920320600.000,4874855424.000<br/>6,sh000007,2025-12-05,4712.980,4721.600,4691.760,4719.740,4412563600.000,27595728896.000<br/>7,sh000008,2025-12-05,3594.920,3631.070,3576.100,3620.800,11050110400.000,117436661760.000<br/>8,sh000009,2025-12-05,6253.700,6328.360,6221.190,6325.220,8345422400.000,130884861952.000<br/>9,sh000010,2025-12-05,9852.149,9953.598,9832.638,9934.098,11700635200.000,214648717312.000<br/>10,sh000011,2025-12-05,7110.790,7123.020,7106.560,7121.820,103236345600.000,319155732480.000<br/>11,sh000012,2025-12-05,224.650,224.680,224.560,224.640,3097340200.000,30854973440.000<br/>12,sh000015,2025-12-05,3081.010,3084.840,3060.550,3079.620,2844234800.000,22679699456.000<br/>13,sh000016,2025-12-05,2970.620,3010.720,2969.090,3002.010,4460349200.000,110447296512.000<br/>14,sh000017,2025-12-05,3273.820,3303.140,3265.530,3298.930,49370204800.000,692737540096.000<br/>15,sh000018,2025-12-05,5751.540,5845.260,5725.930,5825.740,4314121600.000,53847056384.000<br/>16,sh000019,2025-12-05,1214.840,1229.370,1213.650,1226.930,8715444800.000,137352011776.000<br/>17,sh000020,2025-12-05,1610.590,1632.110,1596.750,1630.630,7814840000.000,180569096192.000<br/>18,sh000021,2025-12-05,1063.470,1076.490,1062.080,1073.980,6254806400.000,100310941696.000<br/>19,sh000022,2025-12-05,253.410,253.410,253.400,253.400,2083500.000,19042846.000<br/>20,sh000025,2025-12-05,1813.090,1815.340,1804.390,1813.700,1982248400.000,14866903040.000<br/>21,sh000026,2025-12-05,5260.130,5343.670,5260.130,5329.430,1542851700.000,34183350272.000<br/>22,sh000027,2025-12-05,766.280,767.000,757.240,761.140,670358900.000,5264161280.000<br/>23,sh000028,2025-12-05,3785.610,3836.350,3777.610,3828.970,2919946800.000,83699605504.000<br/>24,sh000029,2025-12-05,4360.670,4412.270,4337.210,4399.600,6036689600.000,63939657728.000<br/>25,sh000030,2025-12-05,2515.420,2542.830,2506.730,2537.670,5935840000.000,158412521472.000<br/>26,sh000031,2025-12-05,3207.740,3241.440,3194.550,3233.010,9052582400.000,138652565504.000<br/>27,sh000032,2025-12-05,1974.110,1976.000,1957.350,1967.950,1027248100.000,7530141696.000<br/>28,sh000033,2025-12-05,3350.600,3437.200,3350.600,3428.730,3675869200.000,57168150528.000<br/>29,sh000034,2025-12-05,2200.510,2218.790,2198.600,2216.960,2795182400.000,31639947264.000<br/>30,sh000035,2025-12-05,2942.880,2959.170,2930.320,2959.070,968070000.000,19995072512.000<br/>31,sh000036,2025-12-05,10982.568,11032.387,10944.807,11009.078,241948700.000,9600834560.000<br/>32,sh000037,2025-12-05,6469.740,6493.820,6412.660,6489.270,369509100.000,12916636672.000<br/>33,sh000038,2025-12-05,5726.400,5821.650,5701.010,5803.060,3473401600.000,46828224512.000<br/>34,sh000039,2025-12-05,5355.410,5395.300,5274.090,5369.530,1283014000.000,76365570048.000<br/>35,sh000040,2025-12-05,3840.680,3861.300,3828.410,3860.180,1032775800.000,17170579456.000<br/>36,sh000041,2025-12-05,2608.260,2616.090,2600.590,2614.490,1769356000.000,9992655872.000<br/>37,sh000042,2025-12-05,1809.830,1821.630,1803.300,1817.410,4548675200.000,54621372416.000<br/>38,sh000043,2025-12-05,2569.820,2601.430,2562.910,2591.750,1620815900.000,63745503232.000<br/>39,sh000044,2025-12-05,4490.610,4519.360,4473.640,4513.590,7240286400.000,104201412608.000<br/>40,sh000045,2025-12-05,5472.720,5537.930,5438.740,5534.900,10386991200.000,153398591488.000<br/>41,sh000046,2025-12-05,4963.420,5007.180,4941.330,5003.180,17627276800.000,257600012288.000<br/>42,sh000047,2025-12-05,3835.420,3877.070,3826.550,3870.550,22087627200.000,368047292416.000<br/>43,sh000048,2025-12-05,1441.160,1463.820,1439.590,1461.090,3095906200.000,63441244160.000<br/>44,sh000049,2025-12-05,1969.950,1991.460,1959.150,1988.730,2408577200.000,61163360256.000<br/>45,sh000050,2025-12-05,2383.140,2412.860,2383.100,2406.150,4460349200.000,110447296512.000<br/>46,sh000051,2025-12-05,9167.183,9250.463,9149.973,9236.234,11700635200.000,214648717312.000<br/>47,sh000052,2025-12-05,2968.000,3009.640,2961.960,3001.730,4460349200.000,110447296512.000<br/>48,sh000053,2025-12-05,12432.771,12562.232,12398.322,12535.742,11176138400.000,211904774144.000<br/>49,sh000054,2025-12-05,1555.970,1582.120,1554.180,1577.560,5720409600.000,87194566656.000<br/>50,sh000055,2025-12-05,1527.990,1549.270,1525.620,1545.260,3601919600.000,63345266688.000<br/>51,sh000056,2025-12-05,1223.830,1238.300,1222.130,1235.070,5366550000.000,94231904256.000<br/>52,sh000057,2025-12-05,3733.620,3777.390,3725.210,3771.710,4149158000.000,109327613952.000<br/>53,sh000058,2025-12-05,4630.550,4688.230,4614.830,4676.620,10883503200.000,109924859904.000<br/>54,sh000059,2025-12-05,3234.470,3266.870,3218.660,3262.270,12728244800.000,281411911680.000<br/>55,sh000060,2025-12-05,4366.020,4417.620,4354.840,4408.350,19462590400.000,282009174016.000<br/>56,sh000061,2025-12-05,178.200,178.210,178.160,178.180,18843500.000,188103536.000<br/>57,sh000062,2025-12-05,2026.400,2050.740,2019.340,2045.840,1919599200.000,33776590848.000<br/>58,sh000063,2025-12-05,3897.610,3962.790,3889.870,3950.980,5244477200.000,79766822912.000<br/>59,sh000064,2025-12-05,3531.460,3556.260,3511.950,3550.420,4933425200.000,120248762368.000<br/>60,sh000065,2025-12-05,3531.350,3570.180,3526.530,3565.370,6107705600.000,118080110592.000<br/>61,sh000066,2025-12-05,3355.640,3424.460,3355.480,3418.200,3587642800.000,54584307712.000<br/>62,sh000067,2025-12-05,8575.474,8667.654,8536.354,8656.263,2439016800.000,92574556160.000<br/>63,sh000068,2025-12-05,3816.910,3892.310,3816.910,3882.880,3100169000.000,50591412224.000<br/>64,sh000069,2025-12-05,4928.780,4950.290,4905.210,4946.280,1096004400.000,34747232256.000<br/>65,sh000070,2025-12-05,2675.690,2682.130,2659.120,2676.950,1027248100.000,7530141696.000<br/>66,sh000071,2025-12-05,4460.230,4583.030,4460.230,4573.530,3675869200.000,57168150528.000<br/>67,sh000072,2025-12-05,2949.910,2970.410,2942.660,2968.590,2795182400.000,31639947264.000<br/>68,sh000073,2025-12-05,3433.420,3459.600,3415.880,3459.520,968070000.000,19995072512.000<br/>69,sh000074,2025-12-05,7140.960,7175.070,7112.280,7164.590,241948700.000,9600834560.000<br/>70,sh000075,2025-12-05,7109.950,7126.660,7036.510,7123.560,369509100.000,12916636672.000<br/>71,sh000076,2025-12-05,5603.100,5677.260,5574.140,5657.550,3387547600.000,46508736512.000<br/>72,sh000077,2025-12-05,5824.190,5865.330,5740.080,5852.900,1283014000.000,76365570048.000<br/>73,sh000078,2025-12-05,3209.040,3239.040,3199.450,3236.240,1032775800.000,17170579456.000<br/>74,sh000079,2025-12-05,2560.280,2571.540,2552.350,2569.190,1769356000.000,9992655872.000<br/>75,sh000090,2025-12-05,1400.360,1416.580,1396.140,1415.220,49370204800.000,692737540096.000<br/>76,sh000091,2025-12-05,14021.988,14279.158,13961.967,14278.218,2601865200.000,37312548864.000<br/>77,sh000092,2025-12-05,4579.310,4665.350,4579.310,4654.330,3051865800.000,57306718208.000<br/>78,sh000093,2025-12-05,11952.963,12032.853,11919.183,12022.263,11700635200.000,214648717312.000<br/>79,sh000094,2025-12-05,4270.000,4353.370,4270.000,4342.180,3083694400.000,50348462080.000<br/>80,sh000095,2025-12-05,3708.310,3744.780,3679.090,3739.960,6951054400.000,171072782336.000<br/>81,sh000096,2025-12-05,4248.490,4267.720,4229.320,4263.120,3282754000.000,59661320192.000<br/>82,sh000097,2025-12-05,10849.980,10955.690,10762.099,10946.559,2435524800.000,98989006848.000<br/>83,sh000098,2025-12-05,5449.210,5508.260,5435.900,5498.290,14127099200.000,179956039680.000<br/>84,sh000099,2025-12-05,8854.337,8946.617,8819.297,8940.467,8623828000.000,118260850688.000<br/>85,sh000100,2025-12-05,6132.630,6198.350,6120.120,6188.730,22750928000.000,298216882176.000<br/>86,sh000101,2025-12-05,251.250,251.250,251.250,251.250,16483500.000,165702480.000<br/>87,sh000102,2025-12-05,7240.410,7379.930,7240.410,7371.420,3336022400.000,65130500096.000<br/>88,sh000103,2025-12-05,8083.282,8110.042,8019.512,8108.732,397627200.000,18792224768.000<br/>89,sh000104,2025-12-05,1293.280,1296.490,1284.550,1295.650,267036400.000,2066931712.000<br/>90,sh000105,2025-12-05,4989.150,5100.590,4983.730,5091.380,1233757700.000,18928254976.000<br/>91,sh000106,2025-12-05,5536.330,5628.770,5512.620,5627.450,2574785200.000,44392804352.000<br/>92,sh000107,2025-12-05,5592.640,5630.370,5559.820,5629.660,380359200.000,8427612160.000<br/>93,sh000108,2025-12-05,12206.036,12262.676,12144.116,12227.486,151938000.000,2489381888.000<br/>94,sh000109,2025-12-05,10002.946,10033.756,9898.706,10030.916,245852400.000,5388610560.000<br/>95,sh000110,2025-12-05,4180.990,4250.690,4158.880,4231.840,1080541000.000,9361911808.000<br/>96,sh000111,2025-12-05,9283.305,9366.005,9169.885,9358.875,640198300.000,22620465152.000<br/>97,sh000112,2025-12-05,5505.280,5564.050,5466.450,5555.210,272981800.000,9306705920.000<br/>98,sh000113,2025-12-05,2957.250,2989.050,2944.190,2987.500,1240551500.000,5184143360.000<br/>99,sh000114,2025-12-05,1238.580,1245.640,1233.560,1245.110,1263609800.000,18046427136.000<br/>100,sh000115,2025-12-05,8304.543,8397.243,8255.813,8390.853,8345422400.000,130884861952.000<br/>101,sh000116,2025-12-05,198.650,198.760,198.630,198.640,20030000.000,199075520.000<br/>102,sh000117,2025-12-05,4136.970,4188.060,4114.080,4186.840,1255075100.000,41956196352.000<br/>103,sh000118,2025-12-05,9935.686,10035.246,9916.135,10019.946,3843170000.000,31783567360.000<br/>104,sh000119,2025-12-05,4115.490,4167.690,4089.040,4167.090,4876734400.000,104986525696.000<br/>105,sh000120,2025-12-05,9296.703,9400.533,9260.272,9391.343,7464828800.000,94813896704.000<br/>106,sh000121,2025-12-05,8198.546,8223.376,8113.326,8222.006,389185800.000,13155739648.000<br/>107,sh000122,2025-12-05,1589.710,1621.330,1582.740,1620.770,848023000.000,5935921664.000<br/>108,sh000123,2025-12-05,6797.710,6923.000,6770.660,6907.060,5202740000.000,133896757248.000<br/>109,sh000125,2025-12-05,11914.052,11968.392,11873.733,11942.552,5942438800.000,77667557376.000<br/>110,sh000126,2025-12-05,8256.615,8294.014,8228.804,8283.724,834543400.000,24550664192.000<br/>111,sh000128,2025-12-05,8827.076,8927.366,8790.346,8920.866,8307917600.000,130660270080.000<br/>112,sh000129,2025-12-05,15322.231,15408.520,15263.581,15383.340,7626340800.000,88000577536.000<br/>113,sh000130,2025-12-05,13280.928,13380.638,13250.338,13366.058,2587690400.000,21550249984.000<br/>114,sh000131,2025-12-05,3532.290,3590.530,3479.100,3583.530,444964100.000,36800409600.000<br/>115,sh000132,2025-12-05,5818.400,5889.660,5794.830,5888.750,1038629900.000,31101155328.000<br/>116,sh000133,2025-12-05,6470.950,6531.190,6392.210,6531.070,1866830400.000,41678958592.000<br/>117,sh000134,2025-12-05,1052.490,1057.140,1041.700,1046.950,2977485600.000,22864537600.000<br/>118,sh000135,2025-12-05,5982.430,6102.380,5967.930,6083.670,2465656000.000,95666798592.000<br/>119,sh000136,2025-12-05,12975.716,13102.546,12960.356,13081.116,4711841200.000,45813825536.000<br/>120,sh000137,2025-12-05,5509.200,5580.680,5451.800,5575.670,1053285200.000,40215494656.000<br/>121,sh000138,2025-12-05,8157.164,8199.853,8118.514,8188.964,2159793000.000,22876047360.000<br/>122,sh000139,2025-12-05,416.690,421.090,415.430,420.560,1694135800.000,29930948608.000<br/>123,sh000141,2025-12-05,3682.590,3731.410,3655.270,3729.060,3757749600.000,76890767360.000<br/>124,sh000142,2025-12-05,9547.260,9647.920,9518.420,9643.531,4556589600.000,53326442496.000<br/>125,sh000145,2025-12-05,7686.500,7864.150,7686.500,7842.870,2788399200.000,48227229696.000<br/>126,sh000146,2025-12-05,7386.800,7513.550,7371.420,7513.370,2161636600.000,47558918144.000<br/>127,sh000147,2025-12-05,6841.870,6861.590,6797.480,6858.760,412745000.000,14409945088.000<br/>128,sh000148,2025-12-05,9376.778,9459.257,9341.267,9439.307,4258747200.000,93766983680.000<br/>129,sh000149,2025-12-05,4064.960,4072.060,4024.670,4048.860,3232370600.000,33725261824.000<br/>130,sh000150,2025-12-05,11720.690,11770.009,11662.519,11761.820,741302600.000,5189812736.000<br/>131,sh000151,2025-12-05,1566.400,1567.780,1552.270,1561.060,2152657600.000,16833697792.000<br/>132,sh000152,2025-12-05,2914.990,2922.050,2895.430,2909.600,2564846400.000,20902653952.000<br/>133,sh000153,2025-12-05,3114.540,3137.950,3096.960,3137.090,424720400.000,3463143936.000<br/>134,sh000155,2025-12-05,3226.740,3264.010,3221.820,3255.810,7712949600.000,171614683136.000<br/>135,sh000158,2025-12-05,1284.690,1295.060,1273.700,1294.140,1139024700.000,18541287424.000<br/>136,sh000159,2025-12-05,3552.490,3593.090,3542.350,3589.030,41756640000.000,599479877632.000<br/>137,sh000160,2025-12-05,2049.900,2079.270,2049.900,2076.640,4694077200.000,53847900160.000<br/>138,SH000161,2025-12-05,1661.780,1686.430,1654.080,1685.700,3872061600.000,85623652352.000<br/>139,SH000162,2025-12-05,3543.560,3601.380,3524.750,3593.170,1936228000.000,48043151360.000<br/>140,sh000170,2025-12-05,6128.990,6216.850,6121.380,6205.610,2717100400.000,78148526080.000<br/>141,sh000300,2025-12-05,4547.910,4593.830,4535.020,4584.540,19679996800.000,412146794496.000<br/>142,sh000682,2025-12-05,1920.130,1939.040,1895.340,1931.390,641670900.000,57253310464.000<br/>143,sh000688,2025-12-05,1319.720,1330.590,1303.720,1326.100,709168600.000,49821495296.000<br/>144,sh000802,2025-12-05,7202.590,7294.680,7168.040,7292.080,9633777600.000,124565733376.000<br/>145,sh000814,2025-12-05,8567.522,8595.793,8491.583,8593.302,470270900.000,15436149760.000<br/>146,sh000819,2025-12-05,8460.160,8716.890,8460.160,8689.030,4040104400.000,75032723456.000<br/>147,sh000823,2025-12-05,9811.253,10121.233,9811.253,10086.273,3774938000.000,66569469952.000<br/>148,sh000827,2025-12-05,1845.940,1862.730,1828.230,1859.630,2804450000.000,73893429248.000<br/>149,sh000847,2025-12-05,3431.450,3473.460,3429.110,3470.170,2731960200.000,57404162048.000<br/>150,sh000849,2025-12-05,10256.526,10718.417,10249.327,10650.987,2585541600.000,49641156608.000<br/>151,sh000851,2025-12-05,19476.937,19848.527,19387.037,19842.347,2488376800.000,47649681408.000<br/>152,sh000852,2025-12-05,7244.280,7347.000,7194.660,7342.490,21572766400.000,352805650432.000<br/>153,sh000853,2025-12-05,1620.910,1633.730,1616.020,1631.900,2118048000.000,107646902272.000<br/>154,sh000854,2025-12-05,5389.010,5529.990,5389.010,5515.270,2886918000.000,44184330240.000<br/>155,sh000855,2025-12-05,1596.740,1614.310,1592.810,1611.580,24464982400.000,539122040832.000<br/>156,sh000856,2025-12-05,6881.960,7004.250,6849.920,6997.270,4184242000.000,65813962752.000<br/>157,sh000857,2025-12-05,10588.988,10618.748,10478.408,10616.458,434493000.000,9444160512.000<br/>158,sh000858,2025-12-05,9712.666,9823.256,9570.216,9801.406,2004549200.000,84334034944.000<br/>159,sh000860,2025-12-05,1194.700,1201.870,1190.640,1200.550,5595830400.000,72942125056.000<br/>160,sh000863,2025-12-05,2691.540,2708.430,2658.450,2708.020,225582100.000,11116195840.000<br/>161,sh000865,2025-12-05,1475.090,1492.590,1470.420,1490.610,1656660800.000,26999781376.000<br/>162,sh000867,2025-12-05,2768.000,2777.890,2749.730,2776.140,1655500700.000,17422366720.000<br/>163,sh000869,2025-12-05,4322.340,4349.430,4291.660,4346.290,813417000.000,6764171776.000<br/>164,sh000891,2025-12-05,1792.590,1815.020,1778.170,1813.850,40993017600.000,906532618240.000<br/>165,sh000901,2025-12-05,6319.950,6383.310,6317.540,6373.210,7349221600.000,93000826880.000<br/>166,sh000903,2025-12-05,4429.740,4476.440,4415.340,4468.130,9157689600.000,217475383296.000<br/>167,sh000905,2025-12-05,7008.650,7104.020,6965.810,7097.840,16873827200.000,275108397056.000<br/>168,sh000906,2025-12-05,4958.220,5012.640,4940.450,5004.290,36553824000.000,687255191552.000<br/>169,sh000913,2025-12-05,8402.137,8447.667,8340.537,8444.688,282439600.000,12107040768.000<br/>170,sh000914,2025-12-05,6522.180,6638.500,6493.770,6612.720,6156684800.000,76699615232.000<br/>171,sh000928,2025-12-05,2975.340,2984.070,2959.670,2976.300,868724900.000,9472995328.000<br/>172,sh000932,2025-12-05,15629.230,15700.799,15586.269,15670.360,427672900.000,14991475712.000<br/>173,sh000933,2025-12-05,8300.723,8336.393,8231.413,8334.583,716932600.000,21551202304.000<br/>174,sh000934,2025-12-05,6101.270,6208.370,6073.580,6184.950,8885252000.000,96827375616.000<br/>175,sh000935,2025-12-05,6179.060,6236.580,6096.190,6216.020,6087876800.000,184385847296.000<br/>176,sh000974,2025-12-05,6838.610,6963.310,6810.240,6935.690,7891967200.000,90133676032.000<br/>177,sh000982,2025-12-05,8577.620,8690.740,8530.280,8683.660,16873827200.000,275108397056.000<br/>178,sh000986,2025-12-05,2355.480,2362.910,2343.700,2358.510,1492286300.000,12348217344.000<br/>179,sh000987,2025-12-05,4577.340,4691.100,4577.340,4681.400,8162439200.000,125666992128.000<br/>180,sh000989,2025-12-05,5430.570,5465.580,5416.510,5465.530,2489200000.000,53454049280.000<br/>181,sh000991,2025-12-05,8978.047,9014.847,8898.057,9013.127,866087600.000,25229553664.000<br/>182,sh000992,2025-12-05,5833.490,5932.070,5805.610,5910.330,10329387200.000,106127351808.000<br/>183,sh000993,2025-12-05,8155.683,8229.333,8045.993,8203.963,6730274400.000,201750495232.000<br/>184,sz395001,2025-12-05,1487.000,1487.000,1487.000,1487.000,47177209600.000,532033241088.000<br/>185,sz395002,2025-12-05,39.000,39.000,39.000,39.000,12403900.000,42178216.000<br/>186,sz395004,2025-12-05,1390.000,1390.000,1390.000,1390.000,19740694400.000,476953444352.000<br/>187,sz395012,2025-12-05,285.000,285.000,285.000,285.000,642449000.000,1020917184.000<br/>188,sz395013,2025-12-05,578.000,578.000,578.000,578.000,54649068800.000,117197357056.000<br/>189,sz395032,2025-12-05,9.000,9.000,9.000,9.000,2866416200.000,286641618944.000<br/>190,sz395099,2025-12-05,2916.000,2916.000,2916.000,2916.000,66930304000.000,1009028890624.000<br/>191,sz399001,2025-12-05,13020.297,13164.487,12938.357,13147.687,66930304000.000,1009028890624.000<br/>192,sz399002,2025-12-05,17470.267,17663.747,17360.318,17641.197,66917900800.000,1008986685440.000<br/>193,sz399003,2025-12-05,8553.564,8577.054,8544.964,8577.054,12403900.000,42178216.000<br/>194,sz399004,2025-12-05,8170.120,8244.120,8120.100,8228.840,6805338400.000,184170037248.000<br/>195,sz399005,2025-12-05,7890.470,7971.970,7854.330,7957.820,3324859600.000,89627959296.000<br/>196,sz399006,2025-12-05,3084.220,3115.810,3048.940,3109.300,19740694400.000,476953444352.000<br/>197,sz399007,2025-12-05,5511.900,5571.900,5478.840,5562.840,13127425600.000,325531762688.000<br/>198,sz399008,2025-12-05,1579.150,1595.140,1570.090,1592.710,8976676800.000,169137815552.000<br/>199,sz399009,2025-12-05,4929.460,5001.620,4899.830,4994.680,6322087200.000,141361709056.000<br/>200,sz399010,2025-12-05,8345.593,8483.843,8292.953,8480.853,17725843200.000,292713201664.000<br/>201,sz399011,2025-12-05,6293.040,6371.200,6255.250,6364.490,30853267200.000,618244931584.000<br/>202,sz399012,2025-12-05,4322.340,4375.070,4275.740,4368.430,6925916800.000,268341772288.000<br/>203,sz399013,2025-12-05,5340.330,5396.060,5319.150,5389.700,14009283200.000,270565867520.000<br/>204,sz399015,2025-12-05,2807.610,2861.780,2792.850,2860.150,11061944800.000,173580730368.000<br/>205,sz399016,2025-12-05,5479.450,5531.220,5419.980,5525.470,2488138200.000,143467675648.000<br/>206,sz399017,2025-12-05,4660.810,4720.340,4621.080,4713.980,2666049200.000,88262778880.000<br/>207,sz399018,2025-12-05,5561.490,5639.550,5518.680,5635.170,1602233600.000,107092508672.000<br/>208,sz399030,2025-12-05,4501.660,4539.320,4433.590,4529.320,661106300.000,42547355648.000<br/>209,sz399050,2025-12-05,2937.250,2948.770,2904.750,2943.430,2284750000.000,58125623296.000<br/>210,sz399060,2025-12-05,3366.240,3396.670,3342.500,3393.920,1997433600.000,81218461696.000<br/>211,sz399088,2025-12-05,4892.880,4943.540,4850.650,4933.350,3047038600.000,140890144768.000<br/>212,sz399100,2025-12-05,11510.172,11657.102,11450.552,11650.882,65366809600.000,996970790912.000<br/>213,sz399101,2025-12-05,13918.240,14077.620,13854.519,14062.690,26252654400.000,326966050816.000<br/>214,sz399102,2025-12-05,3759.020,3809.970,3725.240,3808.790,19740694400.000,476953444352.000<br/>215,sz399103,2025-12-05,8924.797,9000.387,8887.017,8996.597,55322476800.000,117650096128.000<br/>216,sz399106,2025-12-05,2438.700,2469.940,2425.970,2468.880,66930304000.000,1009028890624.000<br/>217,sz399107,2025-12-05,2551.420,2584.150,2538.090,2583.040,66917900800.000,1008986685440.000<br/>218,sz399108,2025-12-05,1292.750,1295.970,1291.120,1295.970,12403900.000,42178216.000<br/>219,sz399231,2025-12-05,1380.810,1391.310,1377.310,1388.240,943516000.000,7230828032.000<br/>220,sz399232,2025-12-05,3772.670,3873.450,3765.300,3865.900,792960500.000,14131515392.000<br/>221,sz399233,2025-12-05,3347.150,3390.300,3327.340,3389.360,43843206400.000,749769392128.000<br/>222,sz399234,2025-12-05,929.540,934.250,923.070,933.050,1200542600.000,8588814336.000<br/>223,sz399235,2025-12-05,1047.310,1065.610,1042.510,1064.480,772607400.000,6453918208.000<br/>224,sz399236,2025-12-05,1530.710,1546.660,1519.230,1546.140,2926602800.000,29314115584.000<br/>225,sz399237,2025-12-05,1103.970,1110.020,1101.480,1110.010,424686100.000,4174010112.000<br/>226,sz399238,2025-12-05,1423.230,1436.360,1407.730,1429.660,67860000.000,761258048.000<br/>227,sz399239,2025-12-05,1973.320,2001.820,1956.470,1999.160,4990463200.000,84437442560.000<br/>228,sz399240,2025-12-05,1553.740,1605.980,1549.330,1590.590,2307728000.000,38556135424.000<br/>229,sz399241,2025-12-05,1224.840,1229.680,1203.720,1227.010,2287425600.000,10307035136.000<br/>230,sz399242,2025-12-05,1344.540,1355.640,1331.630,1353.260,2130548400.000,15077664768.000<br/>231,sz399243,2025-12-05,1405.580,1428.230,1396.630,1428.080,421718500.000,8608506880.000<br/>232,sz399244,2025-12-05,610.120,619.890,606.100,619.390,917603300.000,8044052480.000<br/>233,sz399248,2025-12-05,905.050,910.700,898.260,910.700,831747100.000,7122548224.000<br/>234,sz399249,2025-12-05,3182.310,3231.560,3166.510,3222.400,33238600.000,626157760.000<br/>235,sz399269,2025-12-05,7650.200,7717.090,7544.980,7697.160,1545582500.000,125041868800.000<br/>236,sz399275,2025-12-05,2677.480,2700.750,2647.770,2700.750,501122300.000,10775698432.000<br/>237,sz399276,2025-12-05,7796.420,7887.080,7694.110,7869.460,1347476500.000,93812891648.000<br/>238,sz399277,2025-12-05,2746.030,2756.770,2716.700,2754.750,846050800.000,15208811520.000<br/>239,sz399278,2025-12-05,2049.830,2079.690,2039.220,2074.020,4048186400.000,137315901440.000<br/>240,sz399279,2025-12-05,4691.590,4725.030,4640.440,4708.480,1831924000.000,90426449920.000<br/>241,sz399280,2025-12-05,2131.360,2142.750,2105.030,2142.750,493565100.000,8958652416.000<br/>242,sz399281,2025-12-05,4343.010,4393.700,4283.320,4387.650,4275226800.000,67245047808.000<br/>243,sz399282,2025-12-05,4992.530,5077.130,4940.010,5046.820,1686386800.000,44714127360.000<br/>244,sz399283,2025-12-05,4157.040,4230.620,4137.420,4230.620,1235521400.000,39082180608.000<br/>245,sz399284,2025-12-05,3750.990,3756.300,3686.990,3746.910,1508229900.000,45183803392.000<br/>246,sz399285,2025-12-05,5946.690,5969.350,5884.680,5955.590,1655010600.000,80183517184.000<br/>247,sz399286,2025-12-05,3863.400,3948.650,3852.520,3935.800,3138697200.000,49267376128.000<br/>248,sz399290,2025-12-05,187.360,189.200,186.560,189.000,62551200.000,9964108800.000<br/>249,sz399291,2025-12-05,4294.920,4355.900,4253.520,4354.720,1767684800.000,45905481728.000<br/>250,sz399292,2025-12-05,1424.570,1441.800,1411.300,1440.700,7331620800.000,102076628992.000<br/>251,sz399293,2025-12-05,6244.710,6313.750,6166.400,6294.380,1660947800.000,129941274624.000<br/>252,sz399294,2025-12-05,3573.290,3603.750,3544.940,3596.840,1402422300.000,60100653056.000<br/>253,sz399295,2025-12-05,5250.720,5313.620,5206.880,5307.720,1112023400.000,85079957504.000<br/>254,sz399296,2025-12-05,5863.750,5941.430,5798.040,5922.550,1577358500.000,132673429504.000<br/>255,sz399297,2025-12-05,6002.300,6077.750,5975.940,6077.750,2197752000.000,17488162816.000<br/>256,sz399298,2025-12-05,213.520,213.550,213.500,213.500,23146600.000,2143645056.000<br/>257,sz399299,2025-12-05,246.240,246.240,246.230,246.230,2150000.000,216121440.000<br/>258,sz399300,2025-12-05,4547.910,4593.830,4535.020,4584.540,19679996800.000,412146794496.000<br/>259,sz399301,2025-12-05,217.370,217.400,217.350,217.350,23146600.000,2143645056.000<br/>260,sz399302,2025-12-05,220.330,220.390,220.290,220.300,22546600.000,2083645056.000<br/>261,sz399303,2025-12-05,9433.207,9592.197,9379.677,9592.197,37710950400.000,553295544320.000<br/>262,sz399306,2025-12-05,1795.320,1810.830,1787.400,1809.980,54641856000.000,116476100608.000<br/>263,sz399307,2025-12-05,347.610,351.090,345.960,350.830,172125500.000,30012874752.000<br/>264,sz399310,2025-12-05,7900.210,7999.300,7870.730,7979.230,5374148800.000,159953813504.000<br/>265,sz399311,2025-12-05,4806.060,4857.920,4787.800,4850.760,41945206400.000,774496452608.000<br/>266,sz399312,2025-12-05,5325.840,5376.710,5301.700,5366.940,15753137600.000,417042399232.000<br/>267,sz399313,2025-12-05,5390.510,5448.260,5373.560,5434.430,9103594400.000,213928624128.000<br/>268,sz399314,2025-12-05,5047.500,5096.170,5032.470,5085.410,15801211200.000,333913751552.000<br/>269,sz399315,2025-12-05,4502.350,4560.140,4477.970,4554.840,10726629600.000,208381722624.000<br/>270,sz399316,2025-12-05,5688.360,5759.190,5652.260,5757.940,15417368000.000,232200945664.000<br/>271,sz399317,2025-12-05,6599.060,6681.290,6572.030,6676.240,115439616000.000,1703489306624.000<br/>272,sz399318,2025-12-05,5133.540,5149.870,5126.980,5149.870,29212600.000,111859616.000<br/>273,sz399319,2025-12-05,3141.650,3207.500,3141.650,3200.540,6746069600.000,83175055360.000<br/>274,sz399320,2025-12-05,2181.140,2181.430,2168.670,2178.800,3526332800.000,27445071872.000<br/>275,sz399321,2025-12-05,7691.810,7768.010,7670.710,7750.930,4706760000.000,66652114944.000<br/>276,sz399322,2025-12-05,10366.799,10486.650,10341.159,10465.190,2892730800.000,106454532096.000<br/>277,sz399324,2025-12-05,9152.529,9253.178,9152.529,9242.649,1461976700.000,26932408320.000<br/>278,sz399326,2025-12-05,5907.770,5987.760,5873.570,5976.470,846166600.000,60112158720.000<br/>279,sz399328,2025-12-05,11153.672,11229.972,11083.522,11214.483,1281399900.000,66830594048.000<br/>280,sz399330,2025-12-05,5751.090,5803.190,5715.890,5792.430,6805338400.000,184170037248.000<br/>281,sz399333,2025-12-05,9624.847,9724.257,9580.757,9707.007,3324859600.000,89627959296.000<br/>282,sz399335,2025-12-05,4093.190,4142.140,4073.620,4138.290,1691172400.000,29129703424.000<br/>283,sz399337,2025-12-05,6438.290,6496.460,6380.430,6482.370,3566512400.000,190747688960.000<br/>284,sz399339,2025-12-05,8712.868,8801.278,8635.838,8784.118,5377638400.000,163714711552.000<br/>285,sz399341,2025-12-05,1657.480,1667.020,1650.320,1664.610,2707860800.000,71597424640.000<br/>286,sz399344,2025-12-05,7271.610,7350.770,7227.990,7338.820,13127425600.000,325531762688.000<br/>287,sz399346,2025-12-05,4347.520,4386.630,4315.030,4379.390,3405272400.000,161888075776.000<br/>288,sz399348,2025-12-05,6409.830,6496.090,6409.000,6488.810,6818478400.000,75188101120.000<br/>289,sz399350,2025-12-05,2878.490,2913.750,2853.640,2909.420,1315339200.000,26661746688.000<br/>290,sz399351,2025-12-05,10358.582,10465.712,10267.822,10444.912,3832611200.000,104337162240.000<br/>291,sz399352,2025-12-05,10478.655,10628.715,10407.835,10612.575,8576096000.000,181388869632.000<br/>292,sz399353,2025-12-05,2116.260,2117.150,2100.410,2113.670,1568854600.000,11219923968.000<br/>293,sz399354,2025-12-05,8310.596,8371.976,8283.766,8355.016,6450331200.000,203000643584.000<br/>294,sz399355,2025-12-05,3563.260,3614.120,3551.060,3600.010,2401402000.000,67595300864.000<br/>295,sz399356,2025-12-05,10200.448,10325.177,10159.137,10308.267,3131073200.000,69043707904.000<br/>296,sz399357,2025-12-05,3571.470,3594.770,3559.800,3584.770,5502892000.000,76720717824.000<br/>297,sz399358,2025-12-05,5507.310,5544.520,5457.850,5536.840,1829791200.000,50999873536.000<br/>298,sz399359,2025-12-05,2692.060,2697.420,2680.520,2694.020,2762523200.000,19359586304.000<br/>299,sz399360,2025-12-05,7420.800,7512.050,7339.390,7505.810,3775480800.000,108774498304.000<br/>300,sz399361,2025-12-05,3725.100,3762.260,3692.900,3756.480,1974478000.000,24929419264.000<br/>301,sz399362,2025-12-05,8518.798,8593.548,8449.628,8579.928,3416346000.000,164153278464.000<br/>302,sz399363,2025-12-05,8864.183,8908.583,8716.654,8845.163,1746044000.000,136946679808.000<br/>303,sz399364,2025-12-05,10597.670,10650.481,10511.220,10628.420,5801526400.000,197522161664.000<br/>304,sz399365,2025-12-05,13140.759,13335.519,13110.759,13321.819,1319940700.000,15342509056.000<br/>305,sz399366,2025-12-05,2492.350,2537.780,2481.200,2527.530,2008000000.000,42904739840.000<br/>306,sz399367,2025-12-05,2592.320,2606.130,2556.200,2601.960,1162428400.000,7585417728.000<br/>307,sz399368,2025-12-05,7475.287,7610.527,7447.127,7597.717,1522823400.000,37535649792.000<br/>308,sz399369,2025-12-05,1530.680,1538.950,1526.640,1536.090,2566936800.000,60532506624.000<br/>309,sz399370,2025-12-05,4905.180,4952.760,4878.330,4945.490,10194967200.000,316003287040.000<br/>310,sz399371,2025-12-05,7084.930,7162.410,7070.370,7149.060,15253883200.000,165006032896.000<br/>311,sz399372,2025-12-05,5188.670,5227.270,5159.300,5216.940,3699018000.000,149457944576.000<br/>312,sz399373,2025-12-05,8505.972,8587.452,8468.283,8569.102,5551656000.000,69065048064.000<br/>313,sz399374,2025-12-05,4353.150,4414.940,4336.300,4409.840,2696461800.000,73203097600.000<br/>314,sz399375,2025-12-05,5717.620,5813.780,5717.510,5802.140,4853582000.000,49251889152.000<br/>315,sz399376,2025-12-05,5913.060,5991.930,5871.570,5990.040,3799487600.000,93342236672.000<br/>316,sz399377,2025-12-05,7539.990,7612.980,7508.480,7602.590,4848645200.000,46689091584.000<br/>317,sz399378,2025-12-05,2850.130,2881.140,2839.830,2876.180,15819843200.000,329919758336.000<br/>318,sz399379,2025-12-05,9060.903,9140.913,9029.753,9134.312,158503974400.000,410831388672.000<br/>319,sz399380,2025-12-05,1794.030,1810.600,1787.690,1809.100,157615449600.000,409208913920.000<br/>320,sz399381,2025-12-05,3085.170,3094.590,3068.990,3086.100,916214700.000,9709173760.000<br/>321,sz399382,2025-12-05,3477.310,3561.420,3477.310,3553.940,7040952000.000,112017104896.000<br/>322,sz399383,2025-12-05,2899.730,2935.760,2886.390,2933.630,9310741600.000,157276422144.000<br/>323,sz399384,2025-12-05,4102.340,4126.260,4093.520,4126.260,2897370200.000,54050881536.000<br/>324,sz399385,2025-12-05,9497.416,9543.426,9473.566,9526.376,701850600.000,17228820480.000<br/>325,sz399386,2025-12-05,5847.760,5870.950,5795.050,5869.700,763448900.000,22773823488.000<br/>326,sz399387,2025-12-05,5491.460,5592.000,5468.550,5569.330,8453644800.000,93326204928.000<br/>327,sz399388,2025-12-05,6156.650,6208.910,6074.810,6190.670,7330240000.000,217714900992.000<br/>328,sz399389,2025-12-05,7512.190,7602.390,7445.080,7555.310,2847884000.000,117338423296.000<br/>329,sz399390,2025-12-05,2675.950,2684.220,2668.070,2681.580,2099988000.000,12063669248.000<br/>330,sz399391,2025-12-05,3346.840,3377.520,3343.200,3373.150,4496857600.000,69469904896.000<br/>331,sz399392,2025-12-05,2916.640,2939.380,2899.750,2936.320,7793892000.000,233138257920.000<br/>332,sz399393,2025-12-05,3159.570,3174.860,3118.970,3170.570,2693186200.000,14410051584.000<br/>333,sz399394,2025-12-05,8744.873,8776.022,8663.643,8773.923,684531100.000,21938743296.000<br/>334,sz399395,2025-12-05,8791.158,9076.868,8791.158,9047.727,4493438800.000,77429080064.000<br/>335,sz399396,2025-12-05,18003.170,18088.141,17951.959,18052.869,355784700.000,14524608512.000<br/>336,sz399397,2025-12-05,2214.400,2232.950,2201.630,2229.450,2500244000.000,36969205760.000<br/>337,sz399398,2025-12-05,10653.082,10714.752,10586.262,10701.282,1447111200.000,62659506176.000<br/>338,sz399399,2025-12-05,8100.029,8210.119,8092.679,8196.199,14142372800.000,223188434944.000<br/>339,sz399400,2025-12-05,4087.950,4130.800,4074.590,4123.190,26527840000.000,542295490560.000<br/>340,sz399401,2025-12-05,4552.050,4609.370,4525.450,4606.340,26143996800.000,440582668288.000<br/>341,sz399402,2025-12-05,3671.410,3746.450,3662.520,3736.480,9325568000.000,165066031104.000<br/>342,sz399403,2025-12-05,8733.207,8753.617,8674.157,8742.857,2130833200.000,92615778304.000<br/>343,sz399405,2025-12-05,3036.250,3070.200,3008.870,3062.030,2795634400.000,157928685568.000<br/>344,sz399406,2025-12-05,13475.843,13650.194,13468.143,13628.984,3975116000.000,40248430592.000<br/>345,sz399407,2025-12-05,2925.450,2956.730,2889.690,2949.530,2884662400.000,107184562176.000<br/>346,sz399408,2025-12-05,15109.694,15273.694,15079.574,15259.994,5161950000.000,37176221696.000<br/>347,sz399409,2025-12-05,6004.380,6086.990,5950.460,6082.790,3895324800.000,91761221632.000<br/>348,sz399410,2025-12-05,2688.550,2714.840,2654.430,2706.820,683767600.000,35147157504.000<br/>349,sz399411,2025-12-05,3503.610,3516.040,3489.370,3513.070,4341461600.000,42303934464.000<br/>350,sz399412,2025-12-05,2919.120,2945.080,2891.270,2940.860,1873294400.000,62669705216.000<br/>351,sz399413,2025-12-05,177.430,179.230,176.770,179.070,335862600.000,58338721792.000<br/>352,sz399415,2025-12-05,6831.400,6946.740,6817.120,6946.560,3647540000.000,104690327552.000<br/>353,sz399416,2025-12-05,4641.890,4717.530,4614.700,4717.530,3359772000.000,42506653696.000<br/>354,sz399417,2025-12-05,3744.830,3771.940,3709.830,3767.700,1698184400.000,69732712448.000<br/>355,sz399418,2025-12-05,4101.810,4160.330,4067.340,4145.410,1546030000.000,42728710144.000<br/>356,sz399419,2025-12-05,2086.610,2122.370,2079.950,2121.520,1642898400.000,18258417664.000<br/>357,sz399420,2025-12-05,1473.410,1534.530,1472.220,1523.690,2930233200.000,51439927296.000<br/>358,sz399422,2025-12-05,3430.450,3478.680,3416.180,3474.640,9025732000.000,140492963840.000<br/>359,sz399423,2025-12-05,2932.570,2978.240,2916.110,2969.460,2896718400.000,46377562112.000<br/>360,sz399428,2025-12-05,4024.190,4091.230,4000.800,4091.190,2243308400.000,42093367296.000<br/>361,sz399429,2025-12-05,1566.750,1599.710,1564.310,1598.400,3421314800.000,48143069184.000<br/>362,sz399431,2025-12-05,8094.061,8127.751,8011.551,8054.291,3194190800.000,25037936640.000<br/>363,sz399432,2025-12-05,6412.920,6467.000,6356.940,6459.990,1260008500.000,56151470080.000<br/>364,sz399433,2025-12-05,1700.790,1704.010,1690.270,1701.530,2252250400.000,14576937984.000<br/>365,sz399434,2025-12-05,2187.600,2204.400,2169.280,2202.430,2099640200.000,25757448192.000<br/>366,sz399435,2025-12-05,3949.050,3989.810,3944.400,3983.660,1293931800.000,10146547712.000<br/>367,sz399436,2025-12-05,4006.610,4015.710,3973.910,4005.760,1324331100.000,6095911424.000<br/>368,sz399437,2025-12-05,6496.650,6734.940,6493.680,6673.810,2720119200.000,37549764608.000<br/>369,sz399438,2025-12-05,2038.610,2045.210,2029.070,2043.240,1600726200.000,13139674112.000<br/>370,sz399439,2025-12-05,1882.290,1888.290,1873.210,1886.510,1982176400.000,17104271360.000<br/>371,sz399440,2025-12-05,1416.480,1434.590,1410.830,1432.500,1440791900.000,9266425856.000<br/>372,sz399441,2025-12-05,2186.660,2198.270,2163.890,2197.990,254632300.000,9538574336.000<br/>373,sz399481,2025-12-05,127.740,127.750,127.730,127.730,26760300.000,2468628224.000<br/>374,sz399550,2025-12-05,7912.190,7979.950,7884.430,7966.050,2407534800.000,51975966720.000<br/>375,sz399551,2025-12-05,9892.693,10003.922,9802.323,9990.783,3185858000.000,63997837312.000<br/>376,sz399552,2025-12-05,8197.540,8283.800,8195.250,8276.890,3801368400.000,53388050432.000<br/>377,sz399553,2025-12-05,7536.520,7567.010,7495.960,7557.860,836362900.000,31745472512.000<br/>378,sz399554,2025-12-05,7499.860,7605.600,7490.090,7595.080,4116460800.000,52684349440.000<br/>379,sz399555,2025-12-05,5306.610,5351.840,5289.400,5344.870,4323482800.000,46360293376.000<br/>380,sz399556,2025-12-05,2841.160,2869.220,2822.830,2863.750,1607733000.000,54759239680.000<br/>381,sz399557,2025-12-05,1857.280,1877.510,1846.860,1872.660,2500244000.000,36969205760.000<br/>382,sz399602,2025-12-05,1233.190,1246.610,1227.510,1244.080,2803913000.000,75349975040.000<br/>383,sz399604,2025-12-05,1964.450,1987.320,1963.780,1984.850,2466032600.000,35579232256.000<br/>384,sz399606,2025-12-05,3419.190,3454.220,3380.090,3447.000,2927697200.000,163227975680.000<br/>385,sz399608,2025-12-05,4060.040,4109.380,4024.710,4099.900,3716194400.000,161936293888.000<br/>386,sz399610,2025-12-05,9127.146,9184.476,9015.026,9155.926,4416679600.000,133844860928.000<br/>387,sz399611,2025-12-05,3149.690,3177.750,3121.770,3170.540,3618064400.000,180624883712.000<br/>388,sz399612,2025-12-05,2667.680,2691.450,2644.030,2685.340,3618064400.000,180624883712.000<br/>389,sz399613,2025-12-05,3317.040,3396.620,3308.510,3391.930,316309300.000,3936331520.000<br/>390,sz399614,2025-12-05,3388.230,3468.910,3387.150,3461.470,4204672800.000,71620149248.000<br/>391,sz399615,2025-12-05,4051.320,4117.190,4025.740,4112.620,4699715200.000,117903499264.000<br/>392,sz399616,2025-12-05,6471.900,6519.170,6457.950,6519.170,2799489200.000,45797605376.000<br/>393,sz399617,2025-12-05,9437.530,9483.929,9418.710,9471.450,315096500.000,6590534656.000<br/>394,sz399618,2025-12-05,8253.259,8282.030,8164.169,8282.030,506099900.000,12814259200.000<br/>395,sz399619,2025-12-05,7013.380,7166.270,6979.840,7121.380,1785255600.000,23291174912.000<br/>396,sz399620,2025-12-05,5332.480,5386.950,5266.880,5372.520,6734055200.000,153707642880.000<br/>397,sz399621,2025-12-05,11300.293,11479.943,11148.543,11355.133,966176800.000,77305643008.000<br/>398,sz399622,2025-12-05,1713.960,1723.770,1705.130,1720.150,421965300.000,2931025152.000<br/>399,sz399623,2025-12-05,8611.331,8701.721,8563.331,8689.091,10382107200.000,185484640256.000<br/>400,sz399624,2025-12-05,2414.610,2448.390,2396.220,2446.200,10113046400.000,217607389184.000<br/>401,sz399625,2025-12-05,2324.360,2349.720,2305.050,2346.040,13731110400.000,398232256512.000<br/>402,sz399626,2025-12-05,2008.730,2025.580,1991.350,2022.410,3954378800.000,188360441856.000<br/>403,sz399627,2025-12-05,2442.790,2467.420,2434.260,2464.090,3660359600.000,69276491776.000<br/>404,sz399628,2025-12-05,2230.610,2268.710,2216.650,2267.280,4330603200.000,88245551104.000<br/>405,sz399629,2025-12-05,2822.770,2858.410,2813.150,2856.060,4657058800.000,45088804864.000<br/>406,sz399630,2025-12-05,1725.970,1744.610,1712.920,1741.920,7865496800.000,276592263168.000<br/>407,sz399631,2025-12-05,2217.590,2245.380,2217.230,2243.190,11443018400.000,126554259456.000<br/>408,sz399632,2025-12-05,5066.530,5110.560,5032.200,5102.910,6805338400.000,184170037248.000<br/>409,sz399633,2025-12-05,5941.030,6012.630,5905.690,6005.500,13127425600.000,325531762688.000<br/>410,sz399634,2025-12-05,4108.190,4159.640,4088.640,4154.910,3324859600.000,89627959296.000<br/>411,sz399635,2025-12-05,2025.710,2046.680,2004.450,2044.030,2927697200.000,163227975680.000<br/>412,sz399636,2025-12-05,7842.360,7932.520,7776.890,7923.100,3566272800.000,139924553728.000<br/>413,sz399637,2025-12-05,1785.850,1787.050,1751.430,1782.670,1457816000.000,6971109888.000<br/>414,sz399638,2025-12-05,7414.220,7481.420,7327.650,7466.790,1344691500.000,51941400576.000<br/>415,sz399639,2025-12-05,2094.960,2131.830,2094.740,2125.760,1934682000.000,31245922304.000<br/>416,sz399640,2025-12-05,2821.870,2860.090,2794.020,2857.180,12344929600.000,359198654464.000<br/>417,sz399641,2025-12-05,2728.650,2755.700,2705.670,2751.310,9753898400.000,279020634112.000<br/>418,sz399642,2025-12-05,2232.380,2250.650,2213.710,2247.020,3902726800.000,104113709056.000<br/>419,sz399643,2025-12-05,3802.450,3841.470,3756.230,3833.100,3169207200.000,166313213952.000<br/>420,sz399644,2025-12-05,3463.820,3506.820,3461.680,3502.920,3925594800.000,50962292736.000<br/>421,sz399645,2025-12-05,9323.099,9450.499,9323.099,9437.440,4154642400.000,41974841344.000<br/>422,sz399646,2025-12-05,7923.082,7966.262,7911.862,7962.222,1899093000.000,36649869312.000<br/>423,sz399647,2025-12-05,8130.968,8153.158,8040.348,8153.158,540313700.000,12231810048.000<br/>424,sz399648,2025-12-05,11800.562,11904.283,11729.512,11904.283,7061435200.000,122118455296.000<br/>425,sz399649,2025-12-05,3157.650,3183.970,3146.940,3176.440,1355080200.000,21347649536.000<br/>426,sz399650,2025-12-05,2529.100,2538.890,2507.560,2532.180,1132204400.000,39744217088.000<br/>427,sz399651,2025-12-05,1703.940,1709.800,1692.340,1705.280,1206462800.000,32001536000.000<br/>428,sz399652,2025-12-05,3480.350,3542.150,3444.310,3533.950,1075137200.000,35850313728.000<br/>429,sz399653,2025-12-05,3027.520,3043.350,3005.690,3040.450,3654078400.000,89339723776.000<br/>430,sz399654,2025-12-05,2763.350,2793.390,2745.140,2789.160,2899221600.000,39050833920.000<br/>431,sz399655,2025-12-05,10655.373,10741.513,10604.333,10730.713,1649175000.000,75492589568.000<br/>432,sz399656,2025-12-05,6294.440,6347.310,6254.100,6337.810,6805338400.000,184170037248.000<br/>433,sz399657,2025-12-05,6960.360,7033.710,6922.500,7024.630,13127425600.000,325531762688.000<br/>434,sz399658,2025-12-05,4690.240,4741.030,4667.020,4734.330,3324859600.000,89627959296.000<br/>435,sz399659,2025-12-05,4493.720,4549.730,4465.940,4546.450,19791323200.000,444664217600.000<br/>436,sz399660,2025-12-05,2623.560,2646.080,2600.180,2642.270,3618064400.000,180624883712.000<br/>437,sz399661,2025-12-05,5869.290,5945.830,5865.260,5939.870,5361356000.000,54242672640.000<br/>438,sz399662,2025-12-05,2285.820,2312.050,2260.580,2306.300,3309899200.000,186101153792.000<br/>439,sz399663,2025-12-05,1934.760,1957.810,1931.660,1955.400,2374923600.000,29470552064.000<br/>440,sz399664,2025-12-05,1411.080,1424.140,1395.490,1422.020,3503775200.000,83043901440.000<br/>441,sz399665,2025-12-05,2287.750,2315.790,2280.160,2313.890,4893444000.000,93314908160.000<br/>442,sz399666,2025-12-05,1925.670,1956.000,1907.030,1953.610,5876303200.000,237572308992.000<br/>443,sz399667,2025-12-05,5223.440,5264.620,5158.760,5256.200,2208608000.000,132182974464.000<br/>444,sz399668,2025-12-05,5234.230,5305.730,5181.260,5294.650,2453023200.000,75079540736.000<br/>445,sz399669,2025-12-05,8387.052,8460.182,8382.122,8447.412,725154000.000,14684573696.000<br/>446,sz399670,2025-12-05,4180.410,4244.920,4142.210,4232.340,5586090400.000,101047951360.000<br/>447,sz399671,2025-12-05,9712.035,9732.195,9613.385,9710.495,1714187600.000,71008911360.000<br/>448,sz399672,2025-12-05,4121.220,4155.990,4109.510,4154.360,1028865800.000,10428444672.000<br/>449,sz399673,2025-12-05,3276.490,3312.040,3236.230,3302.900,2328705200.000,141096763392.000<br/>450,sz399674,2025-12-05,1978.520,1987.380,1954.890,1987.380,2415787400.000,36235091968.000<br/>451,sz399675,2025-12-05,3292.270,3354.650,3265.950,3343.530,2802552000.000,59484860416.000<br/>452,sz399676,2025-12-05,3816.890,3837.000,3762.790,3836.460,2415787400.000,36235091968.000<br/>453,sz399677,2025-12-05,5470.690,5568.430,5425.910,5563.190,2802552000.000,59484860416.000<br/>454,sz399678,2025-12-05,551.480,561.370,547.110,561.300,668069500.000,13654173696.000<br/>455,sz399679,2025-12-05,5963.470,6050.770,5927.620,6042.370,6322087200.000,141361709056.000<br/>456,SZ399680,2025-12-05,755.390,784.220,751.840,778.990,205366100.000,3329092608.000<br/>457,SZ399681,2025-12-05,1188.620,1216.350,1188.620,1213.440,3194723600.000,56616116224.000<br/>458,SZ399682,2025-12-05,1866.280,1892.580,1852.130,1890.340,3552251600.000,92063170560.000<br/>459,SZ399683,2025-12-05,1893.420,1905.280,1891.540,1905.280,1988962800.000,33922306048.000<br/>460,SZ399684,2025-12-05,1839.120,1848.450,1835.950,1845.760,354412100.000,7641501696.000<br/>461,SZ399685,2025-12-05,1681.820,1687.030,1663.580,1687.030,555850600.000,12540269568.000<br/>462,SZ399686,2025-12-05,2095.600,2155.400,2087.850,2137.880,2326386000.000,26747019264.000<br/>463,SZ399687,2025-12-05,3628.260,3665.020,3584.290,3655.110,6049966800.000,142824292352.000<br/>464,SZ399688,2025-12-05,6062.780,6138.370,5957.940,6059.710,704116700.000,63887040512.000<br/>465,SZ399689,2025-12-05,845.660,851.770,842.240,849.950,357588800.000,2226608640.000<br/>466,sz399692,2025-12-05,3760.110,3801.960,3738.940,3801.960,1175448500.000,35738664960.000<br/>467,sz399693,2025-12-05,4865.880,4991.000,4844.220,4990.750,2225947000.000,36054454272.000<br/>468,sz399694,2025-12-05,4025.170,4099.290,3983.140,4092.220,3790048000.000,139264786432.000<br/>469,sz399695,2025-12-05,2798.500,2842.140,2779.360,2835.390,2947088800.000,82444238848.000<br/>470,sz399696,2025-12-05,4074.840,4099.640,4020.990,4092.750,4292175200.000,100184481792.000<br/>471,sz399697,2025-12-05,3516.600,3582.400,3490.470,3575.650,2010491400.000,40000249856.000<br/>472,sz399698,2025-12-05,51102.231,52328.860,50880.969,52295.212,629066900.000,11927883776.000<br/>473,sz399699,2025-12-05,4176.760,4331.820,4156.320,4303.370,2417587600.000,64282107904.000<br/>474,sz399701,2025-12-05,7961.177,8049.067,7951.177,8043.537,6313255600.000,82894684160.000<br/>475,sz399702,2025-12-05,7491.840,7586.990,7480.930,7579.030,8745803200.000,142052818944.000<br/>476,sz399703,2025-12-05,7434.720,7526.940,7418.700,7517.530,11442977600.000,199473627136.000<br/>477,sz399704,2025-12-05,6112.660,6323.530,6112.660,6301.760,3127112000.000,52796923904.000<br/>478,sz399705,2025-12-05,4154.300,4193.950,4111.770,4186.800,7200269600.000,214157983744.000<br/>479,sz399706,2025-12-05,5598.820,5639.230,5580.170,5634.340,2230089800.000,62947868672.000<br/>480,sz399707,2025-12-05,6283.660,6499.890,6279.600,6450.020,3924734800.000,47619026944.000<br/>481,sz399802,2025-12-05,6471.770,6566.090,6423.510,6556.090,7240049600.000,150542663680.000<br/>482,sz399803,2025-12-05,5161.180,5219.360,5115.960,5210.640,3294611000.000,70286041088.000<br/>483,sz399804,2025-12-05,1936.250,1949.460,1924.410,1949.220,482084300.000,9200196608.000<br/>484,sz399805,2025-12-05,3586.890,3728.590,3573.120,3705.270,2850216000.000,62523752448.000<br/>485,sz399806,2025-12-05,1354.300,1375.590,1349.500,1375.020,1259462200.000,10698614784.000<br/>486,sz399807,2025-12-05,1260.850,1271.680,1258.730,1271.170,897163100.000,6793927680.000<br/>487,sz399808,2025-12-05,2731.810,2761.040,2702.960,2754.170,2565326400.000,78834515968.000<br/>488,sz399809,2025-12-05,2409.280,2530.560,2407.010,2517.590,1952816200.000,28304220160.000<br/>489,sz399810,2025-12-05,2995.020,3018.440,2971.660,3015.450,3087301600.000,34094512128.000<br/>490,sz399811,2025-12-05,5481.550,5516.560,5394.810,5489.870,4134996800.000,110329348096.000<br/>491,sz399812,2025-12-05,6375.360,6411.470,6330.600,6411.470,1201248500.000,33457045504.000<br/>492,sz399813,2025-12-05,7222.110,7419.980,7184.890,7413.310,4868098400.000,111763161088.000<br/>493,sz399814,2025-12-05,1159.310,1170.940,1157.550,1168.630,964989700.000,15828377600.000<br/>494,sz399901,2025-12-05,6319.950,6383.310,6317.540,6373.210,7349221600.000,93000826880.000<br/>495,sz399903,2025-12-05,4429.740,4476.440,4415.340,4468.130,9157689600.000,217475383296.000<br/>496,sz399905,2025-12-05,7008.650,7104.020,6965.810,7097.840,16873827200.000,275108397056.000<br/>497,sz399913,2025-12-05,8402.137,8447.667,8340.537,8444.688,282439600.000,12107040768.000<br/>498,sz399914,2025-12-05,6522.180,6638.500,6493.770,6612.720,6156684800.000,76699615232.000<br/>499,sz399928,2025-12-05,2975.340,2984.070,2959.670,2976.300,868724900.000,9472995328.000<br/>500,sz399932,2025-12-05,15629.230,15700.799,15586.269,15670.360,427672900.000,14991475712.000<br/>501,sz399933,2025-12-05,8300.723,8336.393,8231.413,8334.583,716932600.000,21551202304.000<br/>502,sz399934,2025-12-05,6101.270,6208.370,6073.580,6184.950,8885252000.000,96827375616.000<br/>503,sz399935,2025-12-05,6179.060,6236.580,6096.190,6216.020,6087876800.000,184385847296.000<br/>504,sz399959,2025-12-05,1551.480,1589.060,1543.800,1585.900,1094204500.000,28333023232.000<br/>505,sz399965,2025-12-05,2700.600,2708.140,2659.820,2704.000,993284500.000,6693700608.000<br/>506,sz399966,2025-12-05,6185.020,6437.940,6180.650,6396.880,4168207200.000,61707649024.000<br/>507,sz399967,2025-12-05,11976.049,12306.650,11947.549,12286.989,3153158200.000,74387619840.000<br/>508,sz399970,2025-12-05,4288.760,4331.720,4239.830,4317.690,7269922400.000,160017465344.000<br/>509,sz399971,2025-12-05,1408.200,1420.050,1398.120,1418.330,2040633600.000,24727922688.000<br/>510,sz399972,2025-12-05,5569.810,5622.250,5537.950,5612.140,7483929600.000,193878507520.000<br/>511,sz399973,2025-12-05,1588.230,1625.800,1583.720,1624.090,1315163700.000,29071087616.000<br/>512,sz399974,2025-12-05,1850.660,1872.300,1847.810,1869.160,6766580000.000,115451469824.000<br/>513,sz399975,2025-12-05,818.840,846.930,818.300,840.440,3932610400.000,47702786048.000<br/>514,sz399976,2025-12-05,4226.350,4259.740,4184.980,4251.660,1411848900.000,59805945856.000<br/>515,sz399982,2025-12-05,8577.620,8690.740,8530.280,8683.660,16873827200.000,275108397056.000<br/>516,sz399983,2025-12-05,2081.460,2086.860,2043.460,2084.060,687221900.000,3934203648.000<br/>517,sz399986,2025-12-05,7696.951,7728.141,7616.611,7657.381,3672294800.000,27030065152.000<br/>518,sz399987,2025-12-05,5263.160,5294.370,5243.600,5289.000,152828200.000,9754851328.000<br/>519,sz399989,2025-12-05,6805.790,6862.520,6754.410,6861.880,373900300.000,12692751360.000<br/>520,sz399990,2025-12-05,3073.990,3078.880,3037.680,3073.910,773141700.000,5909611008.000<br/>521,sz399991,2025-12-05,2819.120,2863.970,2818.840,2859.540,6570612000.000,125546397696.000<br/>522,sz399992,2025-12-05,2062.240,2089.800,2044.970,2086.760,2078905400.000,48934404096.000<br/>523,sz399993,2025-12-05,2663.050,2678.500,2632.820,2678.220,491506000.000,14915689472.000<br/>524,sz399994,2025-12-05,1792.280,1809.950,1772.040,1808.250,1271411900.000,28442392576.000<br/>525,sz399995,2025-12-05,3852.780,3887.740,3838.090,3883.390,1787250800.000,12531464192.000<br/>526,sz399996,2025-12-05,4393.840,4420.660,4337.610,4411.480,5234832000.000,126565826560.000<br/>527,sz399997,2025-12-05,9233.209,9305.389,9197.919,9295.539,82431700.000,8548706816.000<br/>528,sz399998,2025-12-05,2091.880,2092.120,2072.760,2086.850,773141700.000,5909611008.000<br/>