sid,stkcd,dttime,"oppr","hipr","lopr","clpr","trdvol","trdsum"<br/>0,sh000001,2025-10-20,3865.550,3877.720,3850.370,3863.890,54926169600.000,772503240704.000<br/>1,sh000002,2025-10-20,4052.360,4065.100,4036.440,4050.620,54882176000.000,771845849088.000<br/>2,sh000003,2025-10-20,260.310,261.860,259.000,259.910,35798900.000,133774816.000<br/>3,sh000004,2025-10-20,3485.260,3502.750,3462.870,3479.590,33226022400.000,588182716416.000<br/>4,sh000005,2025-10-20,2900.160,2901.280,2873.230,2889.200,3888495600.000,41436487680.000<br/>5,sh000006,2025-10-20,4748.190,4756.040,4715.160,4742.410,1050888900.000,6257235456.000<br/>6,sh000007,2025-10-20,4746.360,4774.950,4717.820,4769.350,6388901200.000,37191565312.000<br/>7,sh000008,2025-10-20,3533.860,3545.760,3500.120,3540.320,10371864000.000,99435200512.000<br/>8,sh000009,2025-10-20,6397.120,6423.600,6348.610,6377.180,10191914400.000,165892947968.000<br/>9,sh000010,2025-10-20,9998.703,10032.223,9921.303,9956.062,14589225600.000,265461972992.000<br/>10,sh000011,2025-10-20,7123.180,7129.000,7115.250,7119.840,121241472000.000,407381049344.000<br/>11,sh000012,2025-10-20,224.890,224.890,224.770,224.770,1564980400.000,15621699584.000<br/>12,sh000015,2025-10-20,3096.960,3120.360,3064.120,3118.070,4512010400.000,37262479360.000<br/>13,sh000016,2025-10-20,2984.310,2995.020,2967.690,2974.860,5318097600.000,128361668608.000<br/>14,sh000017,2025-10-20,3267.290,3277.580,3254.460,3265.890,54186924800.000,762946125824.000<br/>15,sh000018,2025-10-20,5763.880,5765.770,5685.250,5745.660,5093265600.000,53938778112.000<br/>16,sh000019,2025-10-20,1212.340,1215.320,1207.200,1210.970,9792836000.000,153612025856.000<br/>17,sh000020,2025-10-20,1614.450,1630.910,1602.120,1613.250,7089811200.000,176098934784.000<br/>18,sh000021,2025-10-20,1061.860,1064.680,1056.380,1060.700,7105551200.000,112579444736.000<br/>19,sh000022,2025-10-20,252.710,252.710,252.700,252.700,243122500.000,2431104512.000<br/>20,sh000025,2025-10-20,1832.340,1833.880,1811.890,1827.180,2413037600.000,17579327488.000<br/>21,sh000026,2025-10-20,5033.110,5085.670,5009.440,5063.810,2061223600.000,47299612672.000<br/>22,sh000027,2025-10-20,772.170,778.330,766.580,776.810,755839100.000,6687229952.000<br/>23,sh000028,2025-10-20,3868.910,3891.420,3837.890,3853.330,3181894000.000,103334772736.000<br/>24,sh000029,2025-10-20,4345.460,4351.010,4294.670,4342.720,7070204000.000,67347484672.000<br/>25,sh000030,2025-10-20,2566.660,2580.330,2542.550,2553.380,8068813600.000,205763264512.000<br/>26,sh000031,2025-10-20,3214.510,3215.490,3183.750,3207.090,11957124000.000,169775972352.000<br/>27,sh000032,2025-10-20,1906.530,1945.490,1896.720,1945.040,2285250000.000,20606195712.000<br/>28,sh000033,2025-10-20,3237.650,3260.060,3208.000,3226.190,4751127200.000,66046996480.000<br/>29,sh000034,2025-10-20,2252.160,2256.190,2236.890,2243.550,3778691200.000,42796912640.000<br/>30,sh000035,2025-10-20,2997.410,3002.300,2979.110,2991.350,1213857900.000,25929615360.000<br/>31,sh000036,2025-10-20,11387.229,11443.798,11304.138,11328.128,314309100.000,11603277824.000<br/>32,sh000037,2025-10-20,6890.110,6938.490,6847.700,6870.600,446009400.000,17140897792.000<br/>33,sh000038,2025-10-20,5731.050,5733.460,5654.520,5713.790,4256297200.000,45764227072.000<br/>34,sh000039,2025-10-20,5553.890,5615.070,5444.880,5485.870,1664991900.000,112235520000.000<br/>35,sh000040,2025-10-20,3861.630,3876.660,3837.600,3857.840,864686800.000,13892464640.000<br/>36,sh000041,2025-10-20,2622.210,2623.000,2582.370,2613.530,2614366800.000,16264187904.000<br/>37,sh000042,2025-10-20,1809.110,1810.990,1794.660,1807.170,6102216800.000,73862078464.000<br/>38,sh000043,2025-10-20,2594.870,2614.760,2581.170,2589.990,2324029600.000,77109936128.000<br/>39,sh000044,2025-10-20,4581.670,4587.810,4544.470,4562.300,9271128000.000,137100296192.000<br/>40,sh000045,2025-10-20,5589.420,5616.760,5543.210,5569.090,11922969600.000,183525933056.000<br/>41,sh000046,2025-10-20,5066.430,5077.540,5025.720,5046.400,21194097600.000,320626229248.000<br/>42,sh000047,2025-10-20,3887.120,3898.060,3860.230,3873.120,26512195200.000,448987889664.000<br/>43,sh000048,2025-10-20,1441.500,1442.380,1430.010,1436.350,3457124800.000,64444997632.000<br/>44,sh000049,2025-10-20,2015.380,2027.570,1990.140,2002.480,3402038400.000,95736602624.000<br/>45,sh000050,2025-10-20,2389.390,2394.320,2369.560,2377.080,5318097600.000,128361668608.000<br/>46,sh000051,2025-10-20,9260.242,9267.732,9187.752,9222.012,14589225600.000,265461972992.000<br/>47,sh000052,2025-10-20,2929.960,2935.390,2906.600,2927.970,5318097600.000,128361668608.000<br/>48,sh000053,2025-10-20,12436.497,12439.767,12339.407,12413.397,14398832000.000,264695545856.000<br/>49,sh000054,2025-10-20,1541.970,1547.840,1532.370,1541.830,7086955200.000,95912820736.000<br/>50,sh000055,2025-10-20,1555.610,1560.890,1545.800,1550.160,4647568400.000,72140136448.000<br/>51,sh000056,2025-10-20,1218.460,1221.640,1211.730,1216.880,7057627200.000,111703859200.000<br/>52,sh000057,2025-10-20,3800.980,3817.390,3770.670,3785.100,4813628800.000,133899706368.000<br/>53,sh000058,2025-10-20,4604.510,4605.300,4556.800,4598.480,12782942400.000,120064311296.000<br/>54,sh000059,2025-10-20,3309.150,3327.180,3279.800,3293.680,15391480000.000,353428439040.000<br/>55,sh000060,2025-10-20,4386.260,4387.760,4355.280,4374.750,23360793600.000,339593035776.000<br/>56,sh000061,2025-10-20,177.870,177.880,177.860,177.860,20640000.000,207342736.000<br/>57,sh000062,2025-10-20,2110.650,2111.920,2081.670,2088.630,2178433600.000,42736480256.000<br/>58,sh000063,2025-10-20,3864.970,3878.090,3836.630,3864.200,6574953600.000,94463393792.000<br/>59,sh000064,2025-10-20,3637.300,3647.510,3600.020,3613.350,6012832400.000,161682685952.000<br/>60,sh000065,2025-10-20,3566.530,3573.170,3541.920,3553.390,7839690400.000,131492962304.000<br/>61,sh000066,2025-10-20,3317.770,3324.270,3296.660,3322.140,5527127600.000,74512711680.000<br/>62,sh000067,2025-10-20,8721.506,8768.906,8582.777,8635.116,2694720400.000,121282347008.000<br/>63,sh000068,2025-10-20,3702.600,3724.540,3681.070,3713.130,4179868800.000,70300139520.000<br/>64,sh000069,2025-10-20,5130.580,5149.540,5103.420,5117.370,1154522100.000,42665488384.000<br/>65,sh000070,2025-10-20,2724.410,2793.230,2706.900,2793.230,2285250000.000,20606195712.000<br/>66,sh000071,2025-10-20,4345.090,4355.800,4291.910,4315.840,4751127200.000,66046996480.000<br/>67,sh000072,2025-10-20,2983.760,2989.710,2966.230,2975.930,3778691200.000,42796912640.000<br/>68,sh000073,2025-10-20,3460.170,3473.800,3441.260,3453.110,1213857900.000,25929615360.000<br/>69,sh000074,2025-10-20,7275.930,7305.690,7215.700,7236.750,314309100.000,11603277824.000<br/>70,sh000075,2025-10-20,7405.570,7422.500,7338.360,7372.810,446009400.000,17140897792.000<br/>71,sh000076,2025-10-20,5656.820,5657.010,5569.490,5638.190,4280076800.000,46150627328.000<br/>72,sh000077,2025-10-20,5940.270,6007.260,5825.520,5863.930,1664991900.000,112235520000.000<br/>73,sh000078,2025-10-20,3209.970,3228.920,3191.960,3208.530,864686800.000,13892464640.000<br/>74,sh000079,2025-10-20,2599.870,2602.400,2556.590,2587.100,2614366800.000,16264187904.000<br/>75,sh000090,2025-10-20,1412.780,1417.280,1403.980,1409.380,54186924800.000,762946125824.000<br/>76,sh000091,2025-10-20,13994.543,14083.133,13930.854,14027.993,2854217600.000,40958943232.000<br/>77,sh000092,2025-10-20,4387.580,4407.790,4364.270,4393.960,3747197600.000,72568225792.000<br/>78,sh000093,2025-10-20,12204.421,12228.701,12129.271,12175.341,14589225600.000,265461972992.000<br/>79,sh000094,2025-10-20,4127.380,4167.570,4100.750,4149.220,4151599200.000,69882224640.000<br/>80,sh000095,2025-10-20,3784.560,3811.960,3735.470,3756.830,8949257600.000,222763368448.000<br/>81,sh000096,2025-10-20,4392.290,4407.830,4369.930,4380.420,3230273200.000,63572119552.000<br/>82,sh000097,2025-10-20,11063.125,11135.245,10888.475,10958.945,2856058800.000,140820185088.000<br/>83,sh000098,2025-10-20,5459.130,5460.850,5416.740,5451.510,18352652800.000,218787102720.000<br/>84,sh000099,2025-10-20,8924.916,8944.886,8893.056,8929.486,9259277600.000,152675074048.000<br/>85,sh000100,2025-10-20,6149.970,6152.710,6110.480,6143.390,27611929600.000,371462176768.000<br/>86,sh000101,2025-10-20,250.460,250.470,250.460,250.470,64840000.000,649011776.000<br/>87,sh000102,2025-10-20,7187.380,7234.500,7117.190,7155.280,3564296800.000,80029868032.000<br/>88,sh000103,2025-10-20,8499.581,8526.141,8449.791,8471.651,456568500.000,22323486720.000<br/>89,sh000104,2025-10-20,1349.230,1391.070,1343.420,1391.070,916723300.000,7785432576.000<br/>90,sh000105,2025-10-20,4883.910,4888.940,4818.080,4841.210,1295733100.000,19928471552.000<br/>91,sh000106,2025-10-20,5569.170,5618.670,5536.730,5567.430,3028226400.000,49309908992.000<br/>92,sh000107,2025-10-20,5697.760,5727.400,5671.950,5704.310,550465800.000,12590251008.000<br/>93,sh000108,2025-10-20,12200.675,12226.285,12090.255,12117.995,184536300.000,3018287872.000<br/>94,sh000109,2025-10-20,10591.577,10631.877,10531.347,10602.127,307355300.000,7714605568.000<br/>95,sh000110,2025-10-20,4289.750,4292.920,4245.800,4266.170,720127000.000,6174232576.000<br/>96,sh000111,2025-10-20,9841.278,9952.767,9676.338,9729.137,986262300.000,38296260608.000<br/>97,sh000112,2025-10-20,5644.340,5727.190,5633.540,5658.220,240129700.000,8653768704.000<br/>98,sh000113,2025-10-20,3072.410,3079.160,3021.530,3047.750,1642611900.000,7745266176.000<br/>99,sh000114,2025-10-20,1258.270,1258.270,1241.840,1245.790,1816388400.000,27097481216.000<br/>100,sh000115,2025-10-20,8464.133,8501.484,8407.163,8446.563,10191914400.000,165892947968.000<br/>101,sh000116,2025-10-20,198.530,198.530,198.520,198.520,35380000.000,354837504.000<br/>102,sh000117,2025-10-20,4197.210,4230.440,4166.840,4187.980,1899402400.000,54930714624.000<br/>103,sh000118,2025-10-20,9895.309,9903.339,9809.990,9888.799,4960776400.000,38503501824.000<br/>104,sh000119,2025-10-20,4246.790,4281.720,4212.090,4231.840,5750150000.000,135090429952.000<br/>105,sh000120,2025-10-20,9422.758,9431.448,9356.988,9397.248,8811524000.000,118663217152.000<br/>106,sh000121,2025-10-20,8614.783,8645.812,8556.823,8605.083,482974100.000,17371084800.000<br/>107,sh000122,2025-10-20,1599.160,1600.830,1583.780,1590.340,454092300.000,4074586368.000<br/>108,sh000123,2025-10-20,7027.150,7050.690,6932.460,6964.120,6135998400.000,165221269504.000<br/>109,sh000125,2025-10-20,11827.835,11869.985,11768.405,11842.545,8165097600.000,98237087744.000<br/>110,sh000126,2025-10-20,8443.051,8463.771,8399.801,8421.482,821669500.000,29537044480.000<br/>111,sh000128,2025-10-20,8928.147,8936.787,8882.227,8921.737,10173682400.000,165790154752.000<br/>112,sh000129,2025-10-20,15339.505,15346.075,15201.705,15333.816,10680726400.000,107174371328.000<br/>113,sh000130,2025-10-20,13375.559,13385.509,13262.780,13366.549,3280980800.000,26247469056.000<br/>114,sh000131,2025-10-20,3676.050,3701.900,3611.370,3637.160,394478900.000,42436026368.000<br/>115,sh000132,2025-10-20,5909.630,5942.480,5861.570,5890.500,1606266300.000,42262999040.000<br/>116,sh000133,2025-10-20,6346.850,6408.010,6272.210,6321.080,1717687800.000,36460339200.000<br/>117,sh000134,2025-10-20,1036.220,1041.220,1021.670,1037.530,4147182800.000,30833373184.000<br/>118,sh000135,2025-10-20,6094.880,6103.880,6012.410,6037.040,2323195200.000,116841381888.000<br/>119,sh000136,2025-10-20,13425.753,13516.193,13292.593,13359.403,6795512000.000,69747212288.000<br/>120,sh000137,2025-10-20,5757.890,5844.750,5719.320,5752.030,1769990800.000,60073046016.000<br/>121,sh000138,2025-10-20,8203.830,8214.410,8162.380,8210.200,2797162200.000,29309638656.000<br/>122,sh000139,2025-10-20,415.880,417.280,414.710,415.450,2059303400.000,32136093696.000<br/>123,sh000141,2025-10-20,3811.910,3840.230,3777.480,3797.010,4622756800.000,98694840320.000<br/>124,sh000142,2025-10-20,9631.889,9645.619,9574.209,9611.849,5527323200.000,64199905280.000<br/>125,sh000145,2025-10-20,7500.230,7550.330,7447.360,7510.870,3710844000.000,66754949120.000<br/>126,sh000146,2025-10-20,7550.600,7586.970,7453.040,7485.940,2345010800.000,54068334592.000<br/>127,sh000147,2025-10-20,7136.990,7152.410,7084.410,7101.860,515178500.000,18831945728.000<br/>128,sh000148,2025-10-20,9604.402,9661.792,9546.292,9577.652,5123379600.000,101600305152.000<br/>129,sh000149,2025-10-20,4049.610,4084.050,3999.210,4080.760,4727716400.000,42386620416.000<br/>130,sh000150,2025-10-20,11916.389,12032.179,11818.690,12021.469,1190721500.000,8975568896.000<br/>131,sh000151,2025-10-20,1582.670,1603.650,1567.190,1602.620,3488902000.000,29850232832.000<br/>132,sh000152,2025-10-20,2845.340,2857.240,2822.980,2853.860,3860433200.000,30457524224.000<br/>133,sh000153,2025-10-20,3146.000,3152.120,3123.300,3141.600,542000900.000,4988957184.000<br/>134,sh000155,2025-10-20,3264.880,3275.280,3243.020,3252.570,9586350400.000,215630135296.000<br/>135,sh000158,2025-10-20,1327.600,1328.530,1304.590,1310.290,1950906800.000,30773452800.000<br/>136,sh000159,2025-10-20,3589.570,3600.350,3566.430,3579.260,46263968000.000,666448953344.000<br/>137,sh000160,2025-10-20,2038.090,2047.250,2030.460,2037.360,6661226000.000,62291116032.000<br/>138,SH000161,2025-10-20,1711.880,1719.010,1689.540,1697.720,3838128800.000,91904917504.000<br/>139,SH000162,2025-10-20,3574.990,3600.540,3557.520,3575.390,1811609600.000,48136863744.000<br/>140,sh000170,2025-10-20,6146.170,6155.740,6095.940,6116.120,3352029200.000,100612546560.000<br/>141,sh000300,2025-10-20,4558.240,4570.440,4520.500,4538.220,21842040000.000,505798819840.000<br/>142,sh000682,2025-10-20,2004.110,2017.350,1955.930,1970.370,783891800.000,74129874944.000<br/>143,sh000688,2025-10-20,1390.710,1397.730,1358.690,1367.900,936950300.000,68934844416.000<br/>144,sh000802,2025-10-20,7332.340,7360.700,7279.400,7311.710,9976428000.000,137300721664.000<br/>145,sh000814,2025-10-20,9021.348,9086.779,8969.208,9000.338,530438100.000,19358574592.000<br/>146,sh000819,2025-10-20,8047.392,8121.352,7947.462,8003.662,3742921600.000,81073381376.000<br/>147,sh000823,2025-10-20,9438.801,9523.471,9319.131,9384.601,3584178800.000,76080824320.000<br/>148,sh000827,2025-10-20,1821.910,1829.040,1797.530,1807.910,4302663200.000,100486430720.000<br/>149,sh000847,2025-10-20,3453.300,3456.760,3421.580,3439.140,3330720000.000,66335608832.000<br/>150,sh000849,2025-10-20,10755.833,10764.562,10619.423,10645.853,1807314000.000,35838963712.000<br/>151,sh000851,2025-10-20,19475.257,19631.048,19414.927,19557.337,2463407600.000,53537439744.000<br/>152,sh000852,2025-10-20,7259.490,7301.990,7196.280,7239.180,21857968000.000,328445231104.000<br/>153,sh000853,2025-10-20,1576.260,1587.690,1572.170,1579.330,2448516000.000,118535577600.000<br/>154,sh000854,2025-10-20,5205.920,5217.780,5150.530,5178.180,2975985600.000,43864207360.000<br/>155,sh000855,2025-10-20,1600.120,1604.750,1588.030,1594.160,27766028800.000,671857246208.000<br/>156,sh000856,2025-10-20,6868.010,6934.040,6827.130,6865.750,4331780800.000,75653144576.000<br/>157,sh000857,2025-10-20,11016.602,11031.722,10918.842,10979.472,556094400.000,14525391872.000<br/>158,sh000858,2025-10-20,9965.271,10095.232,9826.591,9892.832,2645987200.000,110058635264.000<br/>159,sh000860,2025-10-20,1228.280,1229.800,1213.290,1217.610,5515749200.000,79868985344.000<br/>160,sh000863,2025-10-20,2862.190,2886.890,2823.680,2844.460,315989800.000,15663225856.000<br/>161,sh000865,2025-10-20,1531.400,1532.790,1516.940,1521.860,2216173000.000,33248012288.000<br/>162,sh000867,2025-10-20,2830.530,2839.130,2814.400,2828.010,2312810400.000,21827325952.000<br/>163,sh000869,2025-10-20,4105.800,4115.370,4067.560,4112.610,846554200.000,7364771840.000<br/>164,sh000891,2025-10-20,1799.400,1814.260,1779.430,1791.040,36050921600.000,922654605312.000<br/>165,sh000901,2025-10-20,6288.750,6294.460,6243.000,6272.390,9512958400.000,105053413376.000<br/>166,sh000903,2025-10-20,4398.130,4412.080,4357.600,4376.050,9410986400.000,283441299456.000<br/>167,sh000905,2025-10-20,7092.880,7129.990,7033.380,7069.640,17683419200.000,314675068928.000<br/>168,sh000906,2025-10-20,4982.280,4996.560,4941.520,4961.880,39525459200.000,820473888768.000<br/>169,sh000913,2025-10-20,9050.405,9097.725,8973.785,9002.415,347386300.000,15676760064.000<br/>170,sh000914,2025-10-20,6618.970,6619.880,6536.200,6591.990,6615156000.000,71507206144.000<br/>171,sh000928,2025-10-20,2829.650,2886.710,2816.560,2885.820,1992484800.000,20047673344.000<br/>172,sh000932,2025-10-20,16369.485,16417.055,16188.795,16225.725,572659900.000,19959549952.000<br/>173,sh000933,2025-10-20,8824.832,8858.592,8755.932,8785.992,903480700.000,30202150912.000<br/>174,sh000934,2025-10-20,6228.220,6229.530,6155.880,6201.620,8608386400.000,88726806528.000<br/>175,sh000935,2025-10-20,6353.380,6417.850,6248.090,6291.750,5251080000.000,243776602112.000<br/>176,sh000974,2025-10-20,6954.140,6954.900,6868.090,6924.290,7597688000.000,80892952576.000<br/>177,sh000982,2025-10-20,8634.840,8670.280,8569.611,8612.430,17683419200.000,314675068928.000<br/>178,sh000986,2025-10-20,2270.950,2320.010,2263.260,2319.640,3991345200.000,29850167296.000<br/>179,sh000987,2025-10-20,4373.620,4399.160,4332.100,4356.500,8987671200.000,132292878336.000<br/>180,sh000989,2025-10-20,5481.090,5490.870,5455.650,5475.390,2744734400.000,66278313984.000<br/>181,sh000991,2025-10-20,9506.586,9536.536,9421.976,9454.076,1132414800.000,36163018752.000<br/>182,sh000992,2025-10-20,5956.230,5957.930,5889.530,5931.760,10075354400.000,97222180864.000<br/>183,sh000993,2025-10-20,8375.801,8462.781,8238.131,8294.921,6053474400.000,271563751424.000<br/>184,sz395001,2025-10-20,1485.000,1485.000,1485.000,1485.000,42090054400.000,526943387648.000<br/>185,sz395002,2025-10-20,39.000,39.000,39.000,39.000,16742300.000,62761216.000<br/>186,sz395004,2025-10-20,1389.000,1389.000,1389.000,1389.000,16180976000.000,438095839232.000<br/>187,sz395012,2025-10-20,286.000,286.000,286.000,286.000,912483000.000,1374044160.000<br/>188,sz395013,2025-10-20,558.000,558.000,558.000,558.000,59079846400.000,158933893120.000<br/>189,sz395032,2025-10-20,9.000,9.000,9.000,9.000,2784231200.000,278423142400.000<br/>190,sz395099,2025-10-20,2913.000,2913.000,2913.000,2913.000,58287776000.000,965102010368.000<br/>191,sz399001,2025-10-20,12877.704,12948.324,12742.844,12813.214,58287776000.000,965102010368.000<br/>192,sz399002,2025-10-20,17260.664,17355.324,17079.904,17174.225,58271033600.000,965039226880.000<br/>193,sz399003,2025-10-20,8879.868,8937.057,8879.868,8895.678,16742300.000,62761216.000<br/>194,sz399004,2025-10-20,8068.941,8104.051,7970.381,8016.031,5412962800.000,217376604160.000<br/>195,sz399005,2025-10-20,7921.270,7962.940,7830.090,7870.960,4597602800.000,127094292480.000<br/>196,sz399006,2025-10-20,3007.210,3042.200,2970.190,2993.450,16180976000.000,438095839232.000<br/>197,sz399007,2025-10-20,5462.730,5492.700,5402.630,5432.680,12596869600.000,387793453056.000<br/>198,sz399008,2025-10-20,1584.610,1593.640,1569.020,1577.570,11629830400.000,219211530240.000<br/>199,sz399009,2025-10-20,4908.890,4946.560,4863.520,4891.870,7183906400.000,170416865280.000<br/>200,sz399010,2025-10-20,8291.470,8344.590,8232.870,8283.720,16808116800.000,254952177664.000<br/>201,sz399011,2025-10-20,6241.530,6277.330,6180.980,6215.860,29404985600.000,642745630720.000<br/>202,sz399012,2025-10-20,4234.470,4278.940,4187.310,4218.320,5646219600.000,257432223744.000<br/>203,sz399013,2025-10-20,5340.690,5357.980,5293.180,5318.320,15567480000.000,319502417920.000<br/>204,sz399015,2025-10-20,2821.050,2840.750,2803.640,2821.070,10755064000.000,157736370176.000<br/>205,sz399016,2025-10-20,5496.700,5553.350,5438.840,5476.960,2977819600.000,169848012800.000<br/>206,sz399017,2025-10-20,4694.550,4740.460,4659.900,4690.260,3805601200.000,117556813824.000<br/>207,sz399018,2025-10-20,5583.140,5642.640,5523.310,5562.570,1747416600.000,122740908032.000<br/>208,sz399030,2025-10-20,4375.490,4438.240,4327.560,4363.580,944039400.000,56921767936.000<br/>209,sz399050,2025-10-20,3046.970,3063.620,3019.190,3037.470,2204166800.000,63195176960.000<br/>210,sz399060,2025-10-20,3295.250,3314.050,3260.590,3282.200,3002324000.000,117317623808.000<br/>211,sz399088,2025-10-20,4767.040,4805.710,4712.300,4746.170,3284140000.000,171604803584.000<br/>212,sz399100,2025-10-20,11425.883,11484.093,11330.944,11398.213,56468179200.000,952941215744.000<br/>213,sz399101,2025-10-20,13933.273,13999.303,13812.853,13890.244,25507473600.000,352151896064.000<br/>214,sz399102,2025-10-20,3705.920,3740.930,3673.170,3701.470,16180976000.000,438095839232.000<br/>215,sz399103,2025-10-20,8943.078,8993.868,8894.978,8929.408,59991724800.000,159692865536.000<br/>216,sz399106,2025-10-20,2425.640,2438.430,2406.130,2420.440,58287776000.000,965102010368.000<br/>217,sz399107,2025-10-20,2537.640,2551.020,2517.190,2532.180,58271033600.000,965039226880.000<br/>218,sz399108,2025-10-20,1338.410,1346.160,1338.410,1341.540,16742300.000,62761216.000<br/>219,sz399231,2025-10-20,1408.190,1416.920,1389.000,1393.780,556092500.000,5514455552.000<br/>220,sz399232,2025-10-20,3651.690,3683.080,3620.880,3645.960,1419530600.000,18594500608.000<br/>221,sz399233,2025-10-20,3259.890,3285.730,3232.700,3253.740,36072940800.000,718875918336.000<br/>222,sz399234,2025-10-20,933.480,935.370,923.550,934.520,1844687600.000,13396046848.000<br/>223,sz399235,2025-10-20,1057.500,1063.390,1053.040,1061.240,822357600.000,6627612672.000<br/>224,sz399236,2025-10-20,1485.950,1488.810,1470.830,1479.120,2225421600.000,24360151040.000<br/>225,sz399237,2025-10-20,1140.700,1147.330,1138.560,1144.510,920976600.000,10116413440.000<br/>226,sz399238,2025-10-20,1287.980,1304.120,1286.260,1303.710,35831000.000,267664768.000<br/>227,sz399239,2025-10-20,2056.000,2066.950,2039.340,2052.980,4462645200.000,76619497472.000<br/>228,sz399240,2025-10-20,1675.650,1677.960,1655.100,1661.380,1888833400.000,27082098688.000<br/>229,sz399241,2025-10-20,1305.000,1308.300,1291.620,1297.940,1627663900.000,9446773760.000<br/>230,sz399242,2025-10-20,1301.030,1309.300,1298.490,1308.790,2101461600.000,14785398784.000<br/>231,sz399243,2025-10-20,1457.430,1465.430,1446.480,1456.050,402602500.000,7433793024.000<br/>232,sz399244,2025-10-20,620.250,622.040,615.620,620.280,964414700.000,9025074176.000<br/>233,sz399248,2025-10-20,884.590,893.130,884.590,891.220,464890000.000,4318578688.000<br/>234,sz399249,2025-10-20,2589.190,2656.890,2572.250,2625.490,68499300.000,1015875520.000<br/>235,sz399269,2025-10-20,7214.940,7350.620,7104.560,7168.620,1767196400.000,142247182336.000<br/>236,sz399275,2025-10-20,2796.720,2812.670,2768.040,2791.050,585412000.000,16292532224.000<br/>237,sz399276,2025-10-20,7267.270,7386.680,7166.430,7230.900,1000815200.000,89821077504.000<br/>238,sz399277,2025-10-20,2760.590,2765.190,2732.690,2746.260,695633500.000,17120869376.000<br/>239,sz399278,2025-10-20,2029.490,2046.850,2007.800,2019.410,4180949200.000,154114621440.000<br/>240,sz399279,2025-10-20,4615.650,4668.490,4521.130,4559.680,2638036000.000,126076321792.000<br/>241,sz399280,2025-10-20,2173.630,2185.690,2155.880,2170.590,650203400.000,11850646528.000<br/>242,sz399281,2025-10-20,4333.940,4396.320,4300.340,4330.070,2332748200.000,74698760192.000<br/>243,sz399282,2025-10-20,5387.810,5416.400,5314.480,5346.420,1551370200.000,41403764736.000<br/>244,sz399283,2025-10-20,4274.510,4331.890,4239.830,4269.400,1095048200.000,36969013248.000<br/>245,sz399284,2025-10-20,3981.220,3990.660,3899.130,3927.040,1674764700.000,54613405696.000<br/>246,sz399285,2025-10-20,5732.680,5796.920,5615.490,5662.870,2404813600.000,116048543744.000<br/>247,sz399286,2025-10-20,4023.970,4039.380,3990.060,4009.270,2371791200.000,40682123264.000<br/>248,sz399290,2025-10-20,185.100,185.520,183.750,184.210,57350900.000,8364909056.000<br/>249,sz399291,2025-10-20,4195.200,4210.500,4152.480,4179.530,1356790100.000,35329167360.000<br/>250,sz399292,2025-10-20,1384.560,1395.690,1372.540,1382.080,5821319200.000,85258592256.000<br/>251,sz399293,2025-10-20,6029.040,6114.630,5946.970,5997.580,1493708800.000,142021083136.000<br/>252,sz399294,2025-10-20,3492.600,3509.920,3459.710,3481.650,2127012400.000,77266911232.000<br/>253,sz399295,2025-10-20,5372.350,5423.870,5323.210,5354.770,1344565400.000,94525300736.000<br/>254,sz399296,2025-10-20,5549.600,5655.900,5472.810,5527.270,1527882800.000,142355890176.000<br/>255,sz399297,2025-10-20,5905.020,5922.890,5879.110,5910.930,1841505000.000,15938540544.000<br/>256,sz399298,2025-10-20,213.060,213.060,213.040,213.040,67512700.000,6823843840.000<br/>257,sz399299,2025-10-20,245.030,245.030,244.980,244.990,3350000.000,338018912.000<br/>258,sz399300,2025-10-20,4558.240,4570.440,4520.500,4538.220,21842040000.000,505798819840.000<br/>259,sz399301,2025-10-20,216.900,216.900,216.890,216.890,67512700.000,6823843840.000<br/>260,sz399302,2025-10-20,220.260,220.270,220.240,220.240,67512700.000,6823843840.000<br/>261,sz399303,2025-10-20,9391.156,9457.616,9329.746,9390.446,33868377600.000,490991222784.000<br/>262,sz399306,2025-10-20,1799.610,1810.100,1789.810,1797.000,59038387200.000,158150967296.000<br/>263,sz399307,2025-10-20,344.640,345.780,342.620,343.450,175978500.000,29323552768.000<br/>264,sz399310,2025-10-20,7813.110,7852.460,7749.670,7784.850,4147322000.000,179558842368.000<br/>265,sz399311,2025-10-20,4826.560,4840.670,4786.140,4806.030,45740326400.000,917183922176.000<br/>266,sz399312,2025-10-20,5324.170,5346.640,5277.940,5301.140,18231075200.000,529289379840.000<br/>267,sz399313,2025-10-20,5384.020,5398.900,5345.290,5364.400,9375384000.000,251907309568.000<br/>268,sz399314,2025-10-20,5056.320,5068.900,5014.480,5033.990,17882918400.000,414975557632.000<br/>269,sz399315,2025-10-20,4541.630,4564.330,4497.640,4519.080,12081203200.000,255403081728.000<br/>270,sz399316,2025-10-20,5728.600,5756.750,5680.890,5711.880,15776206400.000,246805315584.000<br/>271,sz399317,2025-10-20,6589.250,6614.950,6541.920,6574.180,111306816000.000,1729903853568.000<br/>272,sz399318,2025-10-20,5329.860,5358.770,5315.730,5328.420,52370200.000,196428080.000<br/>273,sz399319,2025-10-20,3030.070,3051.530,3013.350,3037.070,9463337600.000,106745364480.000<br/>274,sz399320,2025-10-20,2193.930,2199.940,2174.870,2196.970,5493180800.000,43556261888.000<br/>275,sz399321,2025-10-20,7636.280,7656.790,7579.830,7635.350,5985792800.000,76269412352.000<br/>276,sz399322,2025-10-20,10144.576,10187.636,10109.946,10146.966,4040681600.000,129302659072.000<br/>277,sz399324,2025-10-20,9092.308,9100.628,8996.388,9024.279,1475945500.000,31454533632.000<br/>278,sz399326,2025-10-20,5660.670,5735.340,5585.740,5626.010,1135231900.000,77780508672.000<br/>279,sz399328,2025-10-20,10861.502,10903.872,10773.232,10834.022,1634395900.000,86905249792.000<br/>280,sz399330,2025-10-20,5685.710,5710.450,5616.270,5648.430,5412962800.000,217376604160.000<br/>281,sz399333,2025-10-20,9652.446,9703.226,9541.336,9591.135,4597602800.000,127094292480.000<br/>282,sz399335,2025-10-20,4288.130,4291.800,4213.590,4235.260,2128974400.000,40946438144.000<br/>283,sz399337,2025-10-20,6250.080,6311.820,6184.450,6226.260,4556498400.000,240510550016.000<br/>284,sz399339,2025-10-20,8832.541,8894.681,8720.631,8779.661,5194211600.000,201024110592.000<br/>285,sz399341,2025-10-20,1660.260,1662.270,1642.000,1648.920,3222927600.000,98205204480.000<br/>286,sz399344,2025-10-20,7198.650,7238.150,7119.450,7159.050,12596869600.000,387793453056.000<br/>287,sz399346,2025-10-20,4149.840,4192.170,4102.160,4130.930,3793800400.000,199988740096.000<br/>288,sz399348,2025-10-20,6377.680,6384.630,6320.570,6342.190,4955113200.000,70049906688.000<br/>289,sz399350,2025-10-20,2833.030,2850.570,2797.440,2814.330,1471415100.000,34743087104.000<br/>290,sz399351,2025-10-20,10658.332,10710.311,10574.202,10624.102,3719395200.000,110461083648.000<br/>291,sz399352,2025-10-20,10657.468,10707.308,10572.958,10622.658,7556668000.000,175320121344.000<br/>292,sz399353,2025-10-20,2138.390,2159.230,2133.540,2156.380,2157383600.000,16720138240.000<br/>293,sz399354,2025-10-20,8288.533,8295.543,8216.522,8247.743,7929877600.000,226806562816.000<br/>294,sz399355,2025-10-20,3699.030,3702.380,3659.120,3672.380,2628511200.000,67942969344.000<br/>295,sz399356,2025-10-20,10367.325,10384.675,10284.495,10318.104,2665349200.000,78493761536.000<br/>296,sz399357,2025-10-20,3420.940,3428.920,3396.990,3412.390,5367159200.000,96047382528.000<br/>297,sz399358,2025-10-20,5421.050,5433.590,5357.820,5395.440,3082942400.000,76320120832.000<br/>298,sz399359,2025-10-20,2723.300,2724.900,2694.050,2717.790,3629085200.000,25556525056.000<br/>299,sz399360,2025-10-20,7503.850,7601.210,7440.760,7487.650,3726774000.000,123254833152.000<br/>300,sz399361,2025-10-20,3842.080,3852.340,3796.420,3819.990,1644945000.000,27713863680.000<br/>301,sz399362,2025-10-20,8346.951,8412.770,8254.791,8311.411,3310920800.000,188365848576.000<br/>302,sz399363,2025-10-20,8747.882,8862.552,8569.922,8649.792,1759220800.000,159798853632.000<br/>303,sz399364,2025-10-20,10649.202,10739.192,10518.112,10576.662,4827548000.000,265171845120.000<br/>304,sz399365,2025-10-20,12501.687,12510.127,12395.158,12435.748,1331787600.000,14188710912.000<br/>305,sz399366,2025-10-20,2420.780,2443.780,2377.870,2399.210,3586766400.000,60470513664.000<br/>306,sz399367,2025-10-20,2959.780,2974.830,2932.280,2942.310,828875600.000,8125505536.000<br/>307,sz399368,2025-10-20,7746.727,7795.667,7663.237,7710.247,923940700.000,28201383936.000<br/>308,sz399369,2025-10-20,1534.550,1538.120,1525.340,1529.920,3574916000.000,83368263680.000<br/>309,sz399370,2025-10-20,4846.920,4878.570,4799.470,4824.470,12149648800.000,396806586368.000<br/>310,sz399371,2025-10-20,6946.250,6949.480,6887.490,6938.020,17410190400.000,174799454208.000<br/>311,sz399372,2025-10-20,5127.850,5160.730,5077.480,5103.870,4350379600.000,207028600832.000<br/>312,sz399373,2025-10-20,8305.982,8313.131,8216.341,8298.011,6688946800.000,72889843712.000<br/>313,sz399374,2025-10-20,4249.020,4276.100,4212.140,4234.330,3524638800.000,85802024960.000<br/>314,sz399375,2025-10-20,5630.780,5634.220,5587.500,5621.140,5115518400.000,49955409920.000<br/>315,sz399376,2025-10-20,5923.690,5968.110,5851.670,5889.200,4274630000.000,103975960576.000<br/>316,sz399377,2025-10-20,7463.370,7471.210,7421.330,7453.000,5605724400.000,51954196480.000<br/>317,sz399378,2025-10-20,2843.940,2852.410,2821.160,2832.470,16122104000.000,403648479232.000<br/>318,sz399379,2025-10-20,9138.522,9178.922,9087.562,9117.483,181023731200.000,517082284032.000<br/>319,sz399380,2025-10-20,1810.060,1818.370,1799.940,1806.030,179775347200.000,514904784896.000<br/>320,sz399381,2025-10-20,2937.230,2995.210,2923.820,2994.410,2115058400.000,20698634240.000<br/>321,sz399382,2025-10-20,3324.720,3342.790,3291.650,3310.580,8166908800.000,119641112576.000<br/>322,sz399383,2025-10-20,2868.810,2881.590,2846.120,2861.250,10510103200.000,181393391616.000<br/>323,sz399384,2025-10-20,4098.210,4103.770,4080.980,4094.090,2940215600.000,63159738368.000<br/>324,sz399385,2025-10-20,9937.336,9969.316,9844.897,9866.136,745309900.000,22414495744.000<br/>325,sz399386,2025-10-20,6229.460,6250.140,6175.010,6196.520,985091500.000,32498501632.000<br/>326,sz399387,2025-10-20,5582.510,5583.760,5514.940,5559.500,8072814400.000,83195740160.000<br/>327,sz399388,2025-10-20,6333.550,6401.810,6237.990,6281.110,6855176000.000,285890904064.000<br/>328,sz399389,2025-10-20,6908.060,7040.230,6811.600,6878.540,2119080200.000,105393127424.000<br/>329,sz399390,2025-10-20,2689.310,2689.570,2649.330,2681.090,3251352000.000,20081262592.000<br/>330,sz399391,2025-10-20,3361.270,3377.610,3351.760,3360.920,5202237600.000,88497815552.000<br/>331,sz399392,2025-10-20,2989.170,2999.460,2953.460,2968.330,6955003200.000,297297674240.000<br/>332,sz399393,2025-10-20,3469.300,3483.080,3442.530,3454.090,2227739000.000,15304227840.000<br/>333,sz399394,2025-10-20,9251.315,9295.286,9180.935,9212.635,866894400.000,30430889984.000<br/>334,sz399395,2025-10-20,8424.152,8500.992,8326.601,8386.422,4172795200.000,83446284288.000<br/>335,sz399396,2025-10-20,18705.204,18772.155,18570.294,18610.806,417785100.000,17294876672.000<br/>336,sz399397,2025-10-20,2229.460,2235.600,2212.520,2222.920,2006058200.000,30621556736.000<br/>337,sz399398,2025-10-20,10744.342,10752.113,10666.113,10705.082,1903840400.000,65034543104.000<br/>338,sz399399,2025-10-20,8101.979,8116.139,8039.419,8068.259,13969819200.000,258136293376.000<br/>339,sz399400,2025-10-20,4102.710,4114.850,4067.720,4083.990,29964121600.000,670378622976.000<br/>340,sz399401,2025-10-20,4588.280,4611.020,4546.740,4569.860,27857411200.000,502208397312.000<br/>341,sz399402,2025-10-20,3672.530,3689.470,3645.100,3662.850,8976260800.000,184449712128.000<br/>342,sz399403,2025-10-20,8726.151,8766.041,8629.461,8665.600,2409465800.000,113965228032.000<br/>343,sz399405,2025-10-20,3071.400,3093.110,3018.420,3038.780,2839379600.000,202145300480.000<br/>344,sz399406,2025-10-20,13294.942,13301.622,13198.061,13281.891,3713295600.000,38156181504.000<br/>345,sz399407,2025-10-20,2995.110,3023.040,2949.630,2968.020,3282873000.000,136882421760.000<br/>346,sz399408,2025-10-20,15069.279,15081.829,14940.508,15029.629,5757689600.000,39636561920.000<br/>347,sz399409,2025-10-20,6058.110,6118.050,5985.420,6024.220,4071349200.000,106269982720.000<br/>348,sz399410,2025-10-20,2504.810,2564.060,2497.210,2514.270,657564800.000,27969880064.000<br/>349,sz399411,2025-10-20,3526.350,3546.500,3500.600,3544.390,6347792000.000,56126984192.000<br/>350,sz399412,2025-10-20,2953.260,2967.320,2913.960,2932.460,3088200200.000,94474199040.000<br/>351,sz399413,2025-10-20,176.490,177.070,175.790,176.140,381327500.000,61332422656.000<br/>352,sz399415,2025-10-20,6880.520,6904.510,6838.310,6875.900,2468985600.000,53161631744.000<br/>353,sz399416,2025-10-20,4613.740,4652.030,4578.480,4611.380,3855355200.000,50917273600.000<br/>354,sz399417,2025-10-20,3778.530,3821.970,3747.440,3776.420,2589542400.000,105134694400.000<br/>355,sz399418,2025-10-20,4338.810,4346.140,4265.480,4287.660,1522349600.000,44318478336.000<br/>356,sz399419,2025-10-20,2144.630,2155.140,2128.070,2147.560,1498021100.000,21145419776.000<br/>357,sz399420,2025-10-20,1559.400,1560.930,1538.040,1542.450,1910332000.000,35956244480.000<br/>358,sz399422,2025-10-20,3455.390,3472.360,3422.650,3442.750,7526278400.000,133646794752.000<br/>359,sz399423,2025-10-20,2937.090,2971.570,2901.330,2923.290,1540309500.000,53012455424.000<br/>360,sz399428,2025-10-20,4105.570,4124.390,4074.780,4107.100,1903449600.000,43329892352.000<br/>361,sz399429,2025-10-20,1551.420,1557.450,1533.130,1540.680,4394242400.000,54907817984.000<br/>362,sz399431,2025-10-20,7972.118,8007.298,7861.138,7980.988,4362625200.000,33189476352.000<br/>363,sz399432,2025-10-20,6533.070,6616.810,6474.370,6524.530,1719227000.000,84314112000.000<br/>364,sz399433,2025-10-20,1705.900,1723.160,1702.640,1721.410,3587916000.000,23254478848.000<br/>365,sz399434,2025-10-20,2183.320,2196.480,2171.480,2184.200,1853505400.000,22914471936.000<br/>366,sz399435,2025-10-20,4072.360,4081.350,4007.840,4019.910,877270700.000,9736899584.000<br/>367,sz399436,2025-10-20,4130.360,4241.390,4103.910,4241.390,3015629600.000,20447049728.000<br/>368,sz399437,2025-10-20,6989.910,7000.320,6884.760,6907.470,1841102400.000,28898588672.000<br/>369,sz399438,2025-10-20,2082.560,2083.140,2052.230,2071.690,2374716000.000,18990213120.000<br/>370,sz399439,2025-10-20,1726.260,1758.310,1722.960,1757.680,2316102400.000,16823565312.000<br/>371,sz399440,2025-10-20,1401.120,1404.800,1389.250,1397.840,2739410600.000,12924564480.000<br/>372,sz399441,2025-10-20,2359.880,2380.470,2335.510,2354.740,333031100.000,12389801984.000<br/>373,sz399481,2025-10-20,127.850,127.850,127.850,127.850,100639200.000,10162652160.000<br/>374,sz399550,2025-10-20,7936.580,7949.270,7888.050,7911.200,2676620800.000,60323557376.000<br/>375,sz399551,2025-10-20,10206.862,10345.391,10081.322,10148.242,2088466400.000,73253715968.000<br/>376,sz399552,2025-10-20,8108.819,8116.969,8046.499,8071.449,2219566400.000,46301061120.000<br/>377,sz399553,2025-10-20,7293.790,7327.030,7277.440,7302.900,1046927100.000,34996592640.000<br/>378,sz399554,2025-10-20,7526.490,7532.070,7476.440,7495.790,2584875200.000,45389864960.000<br/>379,sz399555,2025-10-20,5347.700,5350.190,5308.030,5330.500,3822961600.000,49215000576.000<br/>380,sz399556,2025-10-20,2805.860,2812.100,2774.140,2788.000,2590050400.000,75508531200.000<br/>381,sz399557,2025-10-20,1877.700,1883.460,1862.640,1871.950,2006058200.000,30621556736.000<br/>382,sz399602,2025-10-20,1223.830,1235.370,1213.400,1220.020,3995741200.000,107703869440.000<br/>383,sz399604,2025-10-20,1990.510,1993.060,1976.790,1984.530,3002740000.000,38447980544.000<br/>384,sz399606,2025-10-20,3331.980,3370.750,3290.960,3316.740,2550100000.000,181101707264.000<br/>385,sz399608,2025-10-20,4005.090,4041.250,3951.920,3981.060,4526490800.000,183668867072.000<br/>386,sz399610,2025-10-20,8860.475,8995.576,8724.225,8792.725,3345000000.000,167244496896.000<br/>387,sz399611,2025-10-20,3095.230,3124.250,3057.620,3078.110,4475710800.000,236435144704.000<br/>388,sz399612,2025-10-20,2623.500,2648.100,2591.620,2608.990,4475710800.000,236435144704.000<br/>389,sz399613,2025-10-20,3141.030,3221.780,3141.030,3221.780,782118000.000,4652427776.000<br/>390,sz399614,2025-10-20,3205.180,3217.780,3170.710,3188.510,4366321600.000,71759421440.000<br/>391,sz399615,2025-10-20,3950.440,3980.430,3910.910,3937.560,4742059600.000,124612812800.000<br/>392,sz399616,2025-10-20,6456.610,6480.700,6438.640,6468.170,2539016200.000,48305897472.000<br/>393,sz399617,2025-10-20,10054.889,10062.259,9899.219,9927.829,364646900.000,9736229888.000<br/>394,sz399618,2025-10-20,8585.790,8609.220,8511.620,8548.620,711969500.000,20067196928.000<br/>395,sz399619,2025-10-20,7436.250,7441.620,7348.990,7371.320,1342618000.000,17167212544.000<br/>396,sz399620,2025-10-20,5419.080,5471.630,5349.380,5385.200,5519962800.000,175707045888.000<br/>397,sz399621,2025-10-20,9915.590,10178.290,9718.191,9836.160,695882500.000,71054106624.000<br/>398,sz399622,2025-10-20,1757.470,1759.850,1733.620,1747.020,945398100.000,7197692416.000<br/>399,sz399623,2025-10-20,8640.661,8689.890,8557.640,8604.841,12789036800.000,230736789504.000<br/>400,sz399624,2025-10-20,2415.920,2430.920,2393.200,2408.250,10709960800.000,207192309760.000<br/>401,sz399625,2025-10-20,2303.030,2321.640,2278.220,2292.450,15185672000.000,443627438080.000<br/>402,sz399626,2025-10-20,1937.370,1960.280,1914.160,1928.330,5233046800.000,238246658048.000<br/>403,sz399627,2025-10-20,2451.900,2455.140,2429.510,2441.540,4398619200.000,82249760768.000<br/>404,sz399628,2025-10-20,2276.640,2293.430,2255.440,2270.440,5004060800.000,99943636992.000<br/>405,sz399629,2025-10-20,2830.430,2837.770,2815.480,2827.810,5754878400.000,54112649216.000<br/>406,sz399630,2025-10-20,1685.400,1701.250,1666.580,1677.670,8991400800.000,335478784000.000<br/>407,sz399631,2025-10-20,2218.080,2220.560,2201.350,2209.200,10564275200.000,130546712576.000<br/>408,sz399632,2025-10-20,5118.590,5141.930,5055.240,5081.330,5412962800.000,217376604160.000<br/>409,sz399633,2025-10-20,5936.830,5964.870,5874.230,5905.540,12596869600.000,387793453056.000<br/>410,sz399634,2025-10-20,4091.380,4112.540,4046.640,4068.590,4597602800.000,127094292480.000<br/>411,sz399635,2025-10-20,2030.030,2050.450,2005.220,2017.950,2550100000.000,181101707264.000<br/>412,sz399636,2025-10-20,7345.310,7444.650,7258.570,7322.140,3258784000.000,157228351488.000<br/>413,sz399637,2025-10-20,1853.630,1867.470,1841.120,1852.690,1183659300.000,6326189568.000<br/>414,sz399638,2025-10-20,7216.390,7270.370,7129.090,7195.050,2036263600.000,73608060928.000<br/>415,sz399639,2025-10-20,2011.380,2012.560,1982.270,1991.070,2088446400.000,37017194496.000<br/>416,sz399640,2025-10-20,2775.490,2802.810,2746.000,2766.390,10009971200.000,332132188160.000<br/>417,sz399641,2025-10-20,2690.490,2712.230,2659.420,2677.090,9312987200.000,338783830016.000<br/>418,sz399642,2025-10-20,2230.060,2248.110,2203.310,2217.970,5601302400.000,142709719040.000<br/>419,sz399643,2025-10-20,3689.530,3732.590,3641.670,3671.570,2707057400.000,180449738752.000<br/>420,sz399644,2025-10-20,3547.660,3549.960,3520.520,3531.780,4113280000.000,57190178816.000<br/>421,sz399645,2025-10-20,9476.607,9483.657,9374.067,9402.777,2732052000.000,47434936320.000<br/>422,sz399646,2025-10-20,8108.813,8117.883,8043.613,8069.483,1788729600.000,43168223232.000<br/>423,sz399647,2025-10-20,8411.002,8432.262,8337.222,8377.932,681842000.000,18861793280.000<br/>424,sz399648,2025-10-20,11688.507,11716.737,11594.537,11648.797,5492573600.000,159466733568.000<br/>425,sz399649,2025-10-20,3173.580,3177.630,3141.510,3157.210,1685176800.000,25114497024.000<br/>426,sz399650,2025-10-20,2528.360,2551.010,2508.900,2523.390,1466005000.000,52915003392.000<br/>427,sz399651,2025-10-20,1739.780,1741.760,1708.660,1717.360,1482718100.000,47792295936.000<br/>428,sz399652,2025-10-20,3625.620,3644.960,3570.380,3594.870,885710900.000,29784958976.000<br/>429,sz399653,2025-10-20,2962.900,2971.210,2930.950,2947.980,2955509600.000,118384926720.000<br/>430,sz399654,2025-10-20,2803.240,2814.860,2781.980,2797.110,2276336400.000,30111844352.000<br/>431,sz399655,2025-10-20,10489.972,10509.302,10431.162,10476.012,2007385200.000,75751047168.000<br/>432,sz399656,2025-10-20,6308.050,6340.920,6249.740,6280.630,5412962800.000,217376604160.000<br/>433,sz399657,2025-10-20,6845.300,6884.990,6788.940,6823.200,12596869600.000,387793453056.000<br/>434,sz399658,2025-10-20,4627.910,4658.170,4588.650,4612.400,4597602800.000,127094292480.000<br/>435,sz399659,2025-10-20,4460.360,4482.080,4417.070,4441.590,18649921600.000,485009260544.000<br/>436,sz399660,2025-10-20,2599.960,2624.060,2570.230,2585.420,4475710800.000,236435144704.000<br/>437,sz399661,2025-10-20,5853.420,5859.120,5794.980,5814.400,4535418400.000,59442434048.000<br/>438,sz399662,2025-10-20,2271.760,2297.220,2240.310,2256.300,3755692800.000,226636644352.000<br/>439,sz399663,2025-10-20,1939.600,1941.570,1920.270,1926.860,3201889800.000,42000138240.000<br/>440,sz399664,2025-10-20,1407.230,1424.060,1394.890,1404.720,4644638400.000,108900581376.000<br/>441,sz399665,2025-10-20,2272.460,2277.870,2254.350,2264.060,6663397200.000,126105108480.000<br/>442,sz399666,2025-10-20,1900.020,1920.210,1879.590,1893.280,5129117600.000,242257297408.000<br/>443,sz399667,2025-10-20,5005.970,5087.520,4940.520,4983.540,1744523200.000,143757787136.000<br/>444,sz399668,2025-10-20,5201.860,5243.080,5154.040,5195.390,2281073400.000,78097096704.000<br/>445,sz399669,2025-10-20,8546.853,8550.614,8413.664,8441.303,1003406200.000,18832064512.000<br/>446,sz399670,2025-10-20,4172.540,4209.550,4134.650,4160.490,3648145600.000,116570349568.000<br/>447,sz399671,2025-10-20,9393.830,9469.260,9246.360,9300.890,1567574300.000,81505443840.000<br/>448,sz399672,2025-10-20,4145.910,4160.400,4128.900,4158.660,1554478900.000,14424608768.000<br/>449,sz399673,2025-10-20,3158.630,3200.530,3119.200,3146.380,1891890400.000,156563767296.000<br/>450,sz399674,2025-10-20,2030.390,2038.180,2013.570,2026.140,2684770600.000,46542708736.000<br/>451,sz399675,2025-10-20,3466.890,3485.200,3430.540,3452.120,2738755000.000,52627730432.000<br/>452,sz399676,2025-10-20,3811.200,3831.100,3785.030,3820.000,2684770600.000,46542708736.000<br/>453,sz399677,2025-10-20,5580.890,5607.650,5528.370,5568.300,2738755000.000,52627730432.000<br/>454,sz399678,2025-10-20,563.500,570.560,562.580,566.960,297356900.000,12352714752.000<br/>455,sz399679,2025-10-20,5930.820,5976.330,5876.000,5910.250,7183906400.000,170416865280.000<br/>456,SZ399680,2025-10-20,692.940,705.300,692.940,705.300,525826400.000,3270092032.000<br/>457,SZ399681,2025-10-20,1113.230,1116.650,1099.760,1106.490,3092322400.000,53458337792.000<br/>458,SZ399682,2025-10-20,1804.290,1817.000,1787.560,1800.190,3747948000.000,102622511104.000<br/>459,SZ399683,2025-10-20,1883.950,1888.100,1877.600,1884.060,1882429600.000,39334416384.000<br/>460,SZ399684,2025-10-20,1956.910,1958.450,1928.870,1934.330,409885800.000,11081790464.000<br/>461,SZ399685,2025-10-20,1745.020,1748.770,1730.070,1737.500,697288100.000,19199645696.000<br/>462,SZ399686,2025-10-20,2246.110,2248.930,2220.400,2228.610,1895592400.000,21402165248.000<br/>463,SZ399687,2025-10-20,3681.380,3718.340,3633.990,3658.470,4966520400.000,164862492672.000<br/>464,SZ399688,2025-10-20,5267.360,5411.480,5150.760,5216.740,543566500.000,64364421120.000<br/>465,SZ399689,2025-10-20,857.200,858.440,845.750,856.050,663046700.000,3892475136.000<br/>466,sz399692,2025-10-20,3849.290,3875.970,3827.680,3845.660,1302476700.000,45562048512.000<br/>467,sz399693,2025-10-20,4822.280,4858.500,4787.050,4825.250,1263636600.000,24786944000.000<br/>468,sz399694,2025-10-20,3903.100,3935.270,3849.570,3879.520,2489154000.000,103494770688.000<br/>469,sz399695,2025-10-20,2766.970,2791.100,2732.770,2751.810,3949569200.000,107098054656.000<br/>470,sz399696,2025-10-20,3829.130,3883.340,3783.810,3814.760,4172576800.000,115264921600.000<br/>471,sz399697,2025-10-20,3519.000,3536.690,3477.650,3501.370,1326945900.000,27673016320.000<br/>472,sz399698,2025-10-20,51180.566,51454.558,50775.879,51271.617,464093800.000,9332730880.000<br/>473,sz399699,2025-10-20,4491.320,4518.680,4448.900,4473.640,1848539200.000,44873379840.000<br/>474,sz399701,2025-10-20,8047.759,8056.039,7968.689,8000.529,4370088400.000,89539895296.000<br/>475,sz399702,2025-10-20,7502.400,7511.720,7432.100,7463.290,7025720000.000,160089391104.000<br/>476,sz399703,2025-10-20,7395.440,7404.250,7329.130,7359.340,10027315200.000,235175215104.000<br/>477,sz399704,2025-10-20,5796.220,5839.140,5732.090,5772.410,3174940400.000,53180018688.000<br/>478,sz399705,2025-10-20,4001.650,4048.930,3951.690,3981.940,6621839200.000,272875569152.000<br/>479,sz399706,2025-10-20,5817.480,5825.830,5767.040,5787.350,2822785200.000,76758212608.000<br/>480,sz399707,2025-10-20,6744.850,6751.910,6656.420,6679.020,2619928800.000,36120555520.000<br/>481,sz399802,2025-10-20,6510.620,6554.100,6448.200,6486.230,7706991200.000,177374347264.000<br/>482,sz399803,2025-10-20,5296.170,5354.480,5226.120,5263.210,2180594000.000,85304238080.000<br/>483,sz399804,2025-10-20,2005.550,2007.460,1975.420,1989.020,570675100.000,10293928960.000<br/>484,sz399805,2025-10-20,3877.120,3907.600,3855.510,3876.110,2130821200.000,43832688640.000<br/>485,sz399806,2025-10-20,1416.170,1418.080,1396.440,1406.290,1686185800.000,15190158336.000<br/>486,sz399807,2025-10-20,1322.860,1325.110,1311.340,1317.250,1187795900.000,10024839168.000<br/>487,sz399808,2025-10-20,2657.460,2676.680,2614.440,2632.540,3876809200.000,106044882944.000<br/>488,sz399809,2025-10-20,2443.990,2446.550,2400.980,2423.030,2509480800.000,27567878144.000<br/>489,sz399810,2025-10-20,2976.870,2986.990,2961.870,2979.050,2251227200.000,25169016832.000<br/>490,sz399811,2025-10-20,5558.240,5642.250,5477.860,5519.630,2765950400.000,152329043968.000<br/>491,sz399812,2025-10-20,6476.770,6484.760,6441.750,6463.170,1158605700.000,33768828928.000<br/>492,sz399813,2025-10-20,7194.270,7250.780,7128.690,7181.770,3589941200.000,84699537408.000<br/>493,sz399814,2025-10-20,1148.520,1148.970,1132.180,1135.680,1012455700.000,17502459904.000<br/>494,sz399901,2025-10-20,6288.750,6294.460,6243.000,6272.390,9512958400.000,105053413376.000<br/>495,sz399903,2025-10-20,4398.130,4412.080,4357.600,4376.050,9410986400.000,283441299456.000<br/>496,sz399905,2025-10-20,7092.880,7129.990,7033.380,7069.640,17683419200.000,314675068928.000<br/>497,sz399913,2025-10-20,9050.405,9097.725,8973.785,9002.415,347386300.000,15676760064.000<br/>498,sz399914,2025-10-20,6618.970,6619.880,6536.200,6591.990,6615156000.000,71507206144.000<br/>499,sz399928,2025-10-20,2829.650,2886.710,2816.560,2885.820,1992484800.000,20047673344.000<br/>500,sz399932,2025-10-20,16369.485,16417.055,16188.795,16225.725,572659900.000,19959549952.000<br/>501,sz399933,2025-10-20,8824.832,8858.592,8755.932,8785.992,903480700.000,30202150912.000<br/>502,sz399934,2025-10-20,6228.220,6229.530,6155.880,6201.620,8608386400.000,88726806528.000<br/>503,sz399935,2025-10-20,6353.380,6417.850,6248.090,6291.750,5251080000.000,243776602112.000<br/>504,sz399959,2025-10-20,1601.780,1616.200,1584.430,1594.810,472983700.000,15483565056.000<br/>505,sz399965,2025-10-20,2968.890,2990.170,2945.140,2958.330,1010698500.000,7833853440.000<br/>506,sz399966,2025-10-20,6547.980,6554.490,6464.010,6481.940,2762392000.000,44353208320.000<br/>507,sz399967,2025-10-20,12117.135,12196.515,11969.656,12045.995,1802334400.000,41320517632.000<br/>508,sz399970,2025-10-20,4365.430,4401.380,4302.140,4329.520,5458458000.000,183990992896.000<br/>509,sz399971,2025-10-20,1411.680,1422.190,1406.410,1415.940,1922785200.000,22555695104.000<br/>510,sz399972,2025-10-20,5496.230,5521.460,5430.600,5461.250,6026058400.000,228035608576.000<br/>511,sz399973,2025-10-20,1650.150,1659.920,1629.450,1639.800,1019562100.000,23599681536.000<br/>512,sz399974,2025-10-20,1887.690,1891.080,1868.280,1874.650,6151364000.000,136133468160.000<br/>513,sz399975,2025-10-20,878.610,879.550,867.000,869.930,2563263600.000,35697229824.000<br/>514,sz399976,2025-10-20,4203.740,4263.280,4159.100,4190.550,2329264800.000,91748155392.000<br/>515,sz399982,2025-10-20,8634.840,8670.280,8569.611,8612.430,17683419200.000,314675068928.000<br/>516,sz399983,2025-10-20,2288.960,2327.830,2261.670,2283.340,702290700.000,4086916096.000<br/>517,sz399986,2025-10-20,7577.929,7611.799,7473.349,7587.759,4919563200.000,35437957120.000<br/>518,sz399987,2025-10-20,5592.790,5608.280,5543.460,5558.280,176796600.000,11379255296.000<br/>519,sz399989,2025-10-20,7407.230,7427.550,7336.220,7365.700,449671700.000,16062108672.000<br/>520,sz399990,2025-10-20,3189.730,3328.430,3189.630,3328.430,2892040000.000,22312493056.000<br/>521,sz399991,2025-10-20,2716.090,2731.020,2697.700,2709.760,8305418400.000,137078456320.000<br/>522,sz399992,2025-10-20,2072.660,2082.010,2052.700,2066.240,3184451200.000,49212227584.000<br/>523,sz399993,2025-10-20,2845.920,2865.310,2816.630,2836.380,674575800.000,20806418432.000<br/>524,sz399994,2025-10-20,1860.520,1869.220,1835.320,1847.330,1694758800.000,41645146112.000<br/>525,sz399995,2025-10-20,3974.180,3982.010,3944.260,3958.860,2403506800.000,18292086784.000<br/>526,sz399996,2025-10-20,4330.010,4375.810,4290.090,4318.290,3331421600.000,146917818368.000<br/>527,sz399997,2025-10-20,9835.549,9866.339,9749.459,9775.749,92236300.000,9842647040.000<br/>528,sz399998,2025-10-20,2178.340,2250.150,2169.740,2250.150,2892040000.000,22312493056.000<br/>