sid,stkcd,dttime,"oppr","hipr","lopr","clpr","trdvol","trdsum"<br/>0,sh000001,2025-08-19,3728.490,3746.670,3718.150,3727.290,69609977600.000,1060899258368.000<br/>1,sh000002,2025-08-19,3908.230,3927.300,3897.400,3906.980,69489696000.000,1059470508032.000<br/>2,sh000003,2025-08-19,269.430,270.600,268.390,268.940,104529100.000,418748160.000<br/>3,sh000004,2025-08-19,3268.160,3287.100,3259.750,3268.840,44900019200.000,814540259328.000<br/>4,sh000005,2025-08-19,2947.730,2957.970,2941.540,2949.760,5764525600.000,60516261888.000<br/>5,sh000006,2025-08-19,4649.180,4673.730,4616.110,4617.480,1070155500.000,6236960768.000<br/>6,sh000007,2025-08-19,4669.950,4675.370,4654.650,4659.910,5998511200.000,38921330688.000<br/>7,sh000008,2025-08-19,3556.210,3573.350,3544.240,3552.530,11876762400.000,140684394496.000<br/>8,sh000009,2025-08-19,6118.860,6154.740,6089.390,6115.560,11974220800.000,210647269376.000<br/>9,sh000010,2025-08-19,9291.011,9343.152,9206.891,9215.801,16159748800.000,306514034688.000<br/>10,sh000011,2025-08-19,7034.760,7038.530,7026.550,7028.760,120503744000.000,329761783808.000<br/>11,sh000012,2025-08-19,225.270,225.280,225.140,225.140,3109874200.000,31240984576.000<br/>12,sh000015,2025-08-19,3091.790,3096.890,3084.490,3090.850,3282100400.000,28260042752.000<br/>13,sh000016,2025-08-19,2843.280,2858.410,2812.300,2812.420,6284322400.000,153139707904.000<br/>14,sh000017,2025-08-19,3151.150,3166.530,3142.410,3150.140,68454508800.000,1042890293248.000<br/>15,sh000018,2025-08-19,5985.590,6007.960,5938.600,5947.840,4352287200.000,54763065344.000<br/>16,sh000019,2025-08-19,1178.370,1183.210,1169.980,1170.920,11212188000.000,185192120320.000<br/>17,sh000020,2025-08-19,1558.250,1570.580,1551.610,1559.360,12582389600.000,289192476672.000<br/>18,sh000021,2025-08-19,1033.700,1038.170,1025.630,1026.250,7925418400.000,129545052160.000<br/>19,sh000022,2025-08-19,251.880,251.880,251.880,251.880,11300000.000,113219216.000<br/>20,sh000025,2025-08-19,1840.900,1845.520,1832.240,1833.750,3403216000.000,24630763520.000<br/>21,sh000026,2025-08-19,4212.210,4239.230,4169.310,4174.970,1889978400.000,44825538560.000<br/>22,sh000027,2025-08-19,753.320,754.220,750.180,750.370,721968700.000,5839562752.000<br/>23,sh000028,2025-08-19,3480.240,3509.870,3434.130,3434.310,4643928000.000,146439766016.000<br/>24,sh000029,2025-08-19,4469.020,4483.320,4437.940,4443.540,7171796800.000,71959764992.000<br/>25,sh000030,2025-08-19,2281.020,2299.140,2258.880,2260.820,10194036800.000,243770818560.000<br/>26,sh000031,2025-08-19,3227.940,3238.260,3205.260,3209.670,12721905600.000,169290825728.000<br/>27,sh000032,2025-08-19,1852.980,1853.800,1841.710,1843.300,1148623100.000,10671386624.000<br/>28,sh000033,2025-08-19,2757.130,2784.440,2728.010,2733.460,5514114400.000,80545873920.000<br/>29,sh000034,2025-08-19,2160.500,2165.350,2138.820,2139.210,4093940400.000,49176928256.000<br/>30,sh000035,2025-08-19,2873.030,2898.010,2850.710,2885.640,2243419600.000,42348957696.000<br/>31,sh000036,2025-08-19,11258.585,11393.106,11256.405,11341.345,700905300.000,26709123072.000<br/>32,sh000037,2025-08-19,7027.750,7151.810,6873.170,6874.360,1030048100.000,44872368128.000<br/>33,sh000038,2025-08-19,5968.700,5992.720,5922.160,5930.990,3648304000.000,47104053248.000<br/>34,sh000039,2025-08-19,4414.260,4473.960,4395.690,4409.150,1796438000.000,97566793728.000<br/>35,sh000040,2025-08-19,3814.010,3838.020,3802.470,3811.500,1483227200.000,23641649152.000<br/>36,sh000041,2025-08-19,2504.240,2511.270,2495.930,2500.030,2321352000.000,17187885056.000<br/>37,sh000042,2025-08-19,1794.990,1801.090,1782.630,1784.210,7159935200.000,88744878080.000<br/>38,sh000043,2025-08-19,2372.150,2386.220,2345.430,2346.430,2647851000.000,90407092224.000<br/>39,sh000044,2025-08-19,4317.920,4338.030,4301.550,4313.940,9875426400.000,153374326784.000<br/>40,sh000045,2025-08-19,5278.770,5320.750,5258.030,5283.670,16421528000.000,253887430656.000<br/>41,sh000046,2025-08-19,4779.340,4805.660,4765.300,4779.030,26296955200.000,407261741056.000<br/>42,sh000047,2025-08-19,3683.380,3700.370,3659.990,3665.390,32581276800.000,560401481728.000<br/>43,sh000048,2025-08-19,1447.180,1452.070,1435.800,1436.740,4305611200.000,84065665024.000<br/>44,sh000049,2025-08-19,1757.500,1775.180,1746.280,1747.680,2830565600.000,86737829888.000<br/>45,sh000050,2025-08-19,2228.370,2239.740,2203.210,2203.210,6284322400.000,153139707904.000<br/>46,sh000051,2025-08-19,8721.743,8756.703,8661.043,8675.993,16159748800.000,306514034688.000<br/>47,sh000052,2025-08-19,2924.020,2935.920,2898.560,2899.750,6284322400.000,153139707904.000<br/>48,sh000053,2025-08-19,12288.749,12337.049,12206.189,12223.189,16159748800.000,306514034688.000<br/>49,sh000054,2025-08-19,1500.060,1507.430,1481.600,1482.340,6604456000.000,101230927872.000<br/>50,sh000055,2025-08-19,1503.180,1511.820,1494.330,1496.550,6632141200.000,100027883520.000<br/>51,sh000056,2025-08-19,1172.750,1177.710,1164.760,1166.380,7112690400.000,112907943936.000<br/>52,sh000057,2025-08-19,3505.510,3530.940,3472.160,3475.240,6475047200.000,174847754240.000<br/>53,sh000058,2025-08-19,4636.630,4649.860,4601.570,4607.830,12048575200.000,119608762368.000<br/>54,sh000059,2025-08-19,2995.780,3016.810,2976.460,2980.890,22799952000.000,466179686400.000<br/>55,sh000060,2025-08-19,4328.240,4341.550,4300.800,4307.430,28373481600.000,410940702720.000<br/>56,sh000061,2025-08-19,178.260,178.260,178.200,178.200,320000.000,3187677.000<br/>57,sh000062,2025-08-19,2051.390,2057.710,2030.690,2031.160,2580997200.000,53642932224.000<br/>58,sh000063,2025-08-19,3806.480,3823.400,3773.000,3777.070,6221832800.000,98685747200.000<br/>59,sh000064,2025-08-19,3332.040,3355.330,3309.770,3313.180,7933711200.000,205444202496.000<br/>60,sh000065,2025-08-19,3460.230,3480.600,3443.850,3451.190,11669334400.000,194576171008.000<br/>61,sh000066,2025-08-19,2945.540,2964.280,2929.370,2936.530,5509038000.000,77284524032.000<br/>62,sh000067,2025-08-19,7700.070,7741.120,7600.900,7606.870,3524479200.000,136988860416.000<br/>63,sh000068,2025-08-19,3191.730,3215.550,3171.290,3177.520,3526618400.000,71411671040.000<br/>64,sh000069,2025-08-19,5017.340,5067.920,4987.710,4989.770,2892455200.000,95430189056.000<br/>65,sh000070,2025-08-19,2626.470,2629.010,2611.930,2615.140,1148623100.000,10671386624.000<br/>66,sh000071,2025-08-19,3777.550,3804.710,3746.660,3758.990,5514114400.000,80545873920.000<br/>67,sh000072,2025-08-19,2841.720,2847.220,2820.640,2823.670,4093940400.000,49176928256.000<br/>68,sh000073,2025-08-19,3332.750,3362.300,3304.840,3345.880,2243419600.000,42348957696.000<br/>69,sh000074,2025-08-19,7218.220,7312.640,7212.370,7283.850,700905300.000,26709123072.000<br/>70,sh000075,2025-08-19,7916.190,8036.420,7839.090,7843.200,1030048100.000,44872368128.000<br/>71,sh000076,2025-08-19,5850.830,5874.470,5808.920,5823.340,3518741600.000,46213562368.000<br/>72,sh000077,2025-08-19,4975.190,5027.850,4948.210,4958.630,1796438000.000,97566793728.000<br/>73,sh000078,2025-08-19,3214.000,3224.510,3198.500,3205.270,1483227200.000,23641649152.000<br/>74,sh000079,2025-08-19,2442.150,2447.940,2423.760,2427.540,2321352000.000,17187885056.000<br/>75,sh000090,2025-08-19,1357.050,1362.540,1350.570,1353.130,68454508800.000,1042890293248.000<br/>76,sh000091,2025-08-19,14070.968,14228.048,14018.998,14182.388,4175396400.000,68053397504.000<br/>77,sh000092,2025-08-19,3860.660,3888.300,3832.730,3838.930,3847179600.000,79848505344.000<br/>78,sh000093,2025-08-19,11607.624,11662.344,11535.894,11549.984,16159748800.000,306514034688.000<br/>79,sh000094,2025-08-19,3474.010,3498.890,3440.960,3446.950,3504532000.000,71081959424.000<br/>80,sh000095,2025-08-19,3289.500,3304.580,3270.070,3277.380,11074092800.000,238000914432.000<br/>81,sh000096,2025-08-19,4398.590,4433.910,4373.350,4375.820,5715063600.000,133737046016.000<br/>82,sh000097,2025-08-19,9457.124,9555.684,9428.634,9472.014,3388583200.000,140153536512.000<br/>83,sh000098,2025-08-19,5388.960,5408.240,5356.240,5364.350,19237662400.000,257574912000.000<br/>84,sh000099,2025-08-19,8534.921,8570.421,8506.891,8537.192,11340376800.000,190989844480.000<br/>85,sh000100,2025-08-19,6039.470,6058.800,6006.800,6016.580,30578038400.000,448564756480.000<br/>86,sh000101,2025-08-19,249.600,249.600,249.600,249.600,4770000.000,47958448.000<br/>87,sh000102,2025-08-19,6211.600,6241.320,6144.890,6151.290,3629203200.000,85272518656.000<br/>88,sh000103,2025-08-19,8467.053,8599.673,8425.813,8428.444,1140494500.000,55247364096.000<br/>89,sh000104,2025-08-19,1314.550,1315.770,1305.830,1308.720,355258900.000,2567206912.000<br/>90,sh000105,2025-08-19,4584.510,4616.710,4554.790,4581.810,1898446000.000,32481384448.000<br/>91,sh000106,2025-08-19,5193.140,5220.410,5150.730,5189.180,2798653200.000,53262438400.000<br/>92,sh000107,2025-08-19,5493.880,5619.190,5459.550,5575.660,962106700.000,17708976128.000<br/>93,sh000108,2025-08-19,12621.791,12665.871,12562.101,12622.911,512743700.000,9206595584.000<br/>94,sh000109,2025-08-19,11338.621,11481.791,11258.901,11275.321,650551200.000,17253013504.000<br/>95,sh000110,2025-08-19,4461.250,4483.510,4423.220,4432.260,1316288300.000,13197761536.000<br/>96,sh000111,2025-08-19,8988.869,9040.219,8906.119,8924.009,848624000.000,33108248576.000<br/>97,sh000112,2025-08-19,5216.910,5359.410,5211.680,5324.910,560564900.000,15328260096.000<br/>98,sh000113,2025-08-19,2751.550,2759.970,2716.490,2724.290,1086652900.000,7542333952.000<br/>99,sh000114,2025-08-19,1171.280,1175.260,1162.900,1164.110,1559925800.000,22832979968.000<br/>100,sh000115,2025-08-19,8142.100,8183.600,8101.290,8138.630,11974220800.000,210647269376.000<br/>101,sh000116,2025-08-19,198.490,198.490,198.460,198.460,6260000.000,62882096.000<br/>102,sh000117,2025-08-19,3978.890,4007.350,3959.430,3976.590,2364881400.000,65342128128.000<br/>103,sh000118,2025-08-19,9529.698,9550.508,9481.588,9507.567,4310523600.000,40747421696.000<br/>104,sh000119,2025-08-19,4042.600,4075.100,4022.330,4042.430,8504036000.000,183326982144.000<br/>105,sh000120,2025-08-19,9058.348,9090.508,9016.048,9048.598,10449678400.000,158732271616.000<br/>106,sh000121,2025-08-19,9102.861,9237.031,9021.001,9030.600,1109536800.000,46037520384.000<br/>107,sh000122,2025-08-19,1593.600,1604.960,1593.100,1599.850,606641600.000,5329890816.000<br/>108,sh000123,2025-08-19,6388.820,6433.050,6330.350,6340.680,8212556800.000,195089137664.000<br/>109,sh000125,2025-08-19,11626.333,11676.503,11546.073,11555.303,7806055200.000,108894208000.000<br/>110,sh000126,2025-08-19,8207.838,8281.238,8186.778,8253.568,2139649200.000,60181782528.000<br/>111,sh000128,2025-08-19,8548.900,8588.339,8518.450,8553.670,11974220800.000,210647269376.000<br/>112,sh000129,2025-08-19,15158.488,15205.738,15075.177,15095.677,11003052800.000,114735693824.000<br/>113,sh000130,2025-08-19,13011.340,13026.600,12940.710,12969.220,3144595200.000,31468752896.000<br/>114,sh000131,2025-08-19,3757.050,3835.370,3731.400,3738.930,1119234500.000,62906175488.000<br/>115,sh000132,2025-08-19,5594.320,5622.400,5562.000,5582.970,1777570000.000,48762728448.000<br/>116,sh000133,2025-08-19,6138.270,6215.460,6110.250,6176.310,2782777800.000,54964920320.000<br/>117,sh000134,2025-08-19,1074.260,1079.740,1071.320,1076.610,3128641600.000,25025048576.000<br/>118,sh000135,2025-08-19,5902.980,5930.450,5820.400,5821.310,3654229600.000,155717304320.000<br/>119,sh000136,2025-08-19,11885.933,11934.023,11850.173,11865.273,6225893600.000,62462087168.000<br/>120,sh000137,2025-08-19,5442.110,5481.880,5393.840,5435.980,2037801600.000,71990444032.000<br/>121,sh000138,2025-08-19,7823.440,7845.640,7799.750,7818.700,2647313000.000,34575491072.000<br/>122,sh000139,2025-08-19,420.260,422.490,419.100,420.860,2550619800.000,44944506880.000<br/>123,sh000141,2025-08-19,3646.080,3684.700,3628.290,3655.700,6740340800.000,139222761472.000<br/>124,sh000142,2025-08-19,9203.599,9222.280,9144.280,9166.299,5166495200.000,68728152064.000<br/>125,sh000145,2025-08-19,6306.130,6359.390,6263.470,6277.730,3154636400.000,68590313472.000<br/>126,sh000146,2025-08-19,6929.420,6943.450,6854.510,6861.900,2680562200.000,64522563584.000<br/>127,sh000147,2025-08-19,7114.330,7215.630,7113.260,7128.240,1281597100.000,46889050112.000<br/>128,sh000148,2025-08-19,9482.608,9578.488,9411.257,9417.507,6318279600.000,152463327232.000<br/>129,sh000149,2025-08-19,4089.050,4099.280,4071.930,4079.830,3721582800.000,38381346816.000<br/>130,sh000150,2025-08-19,11820.280,11834.700,11778.400,11811.620,745010000.000,5116590080.000<br/>131,sh000151,2025-08-19,1557.320,1560.950,1553.610,1556.950,2614690800.000,22491918336.000<br/>132,sh000152,2025-08-19,2864.280,2875.040,2861.490,2869.310,3957869600.000,36617064448.000<br/>133,sh000153,2025-08-19,3100.200,3107.170,3088.540,3101.040,478039100.000,4464944128.000<br/>134,sh000155,2025-08-19,3085.410,3102.640,3060.470,3062.950,11415753600.000,259791093760.000<br/>135,sh000158,2025-08-19,1207.240,1209.750,1197.190,1200.260,1569702900.000,24474157056.000<br/>136,sh000159,2025-08-19,3436.090,3449.990,3417.680,3423.810,57800556800.000,897446445056.000<br/>137,sh000160,2025-08-19,1909.030,1918.500,1890.210,1892.370,7318308800.000,67145621504.000<br/>138,SH000161,2025-08-19,1619.110,1622.060,1604.830,1607.060,5724662800.000,132116709376.000<br/>139,SH000162,2025-08-19,3687.190,3734.600,3679.860,3706.890,2989536400.000,73088983040.000<br/>140,sh000170,2025-08-19,5895.910,5932.470,5823.920,5830.480,3987630800.000,116030717952.000<br/>141,sh000300,2025-08-19,4241.770,4264.230,4215.210,4223.370,25081876800.000,553536192512.000<br/>142,sh000682,2025-08-19,1568.940,1585.340,1555.300,1556.590,774245000.000,60263882752.000<br/>143,sh000688,2025-08-19,1122.640,1133.630,1111.660,1112.270,842576900.000,54923341824.000<br/>144,sh000802,2025-08-19,6935.110,6979.500,6900.550,6926.510,13021881600.000,190149394432.000<br/>145,sh000814,2025-08-19,9142.621,9318.031,8997.921,8999.571,1300470800.000,51506896896.000<br/>146,sh000819,2025-08-19,6483.050,6565.280,6445.070,6462.250,3998756000.000,84798431232.000<br/>147,sh000823,2025-08-19,7430.520,7521.370,7369.250,7390.690,3702517200.000,75927224320.000<br/>148,sh000827,2025-08-19,1504.800,1511.250,1494.870,1499.730,3210919600.000,71795793920.000<br/>149,sh000847,2025-08-19,3363.820,3377.960,3345.990,3362.120,4069998400.000,80396132352.000<br/>150,sh000849,2025-08-19,11173.879,11257.039,10982.379,10989.730,3277233200.000,64980090880.000<br/>151,sh000851,2025-08-19,18579.757,18646.378,18430.847,18590.638,3663610400.000,53282639872.000<br/>152,sh000852,2025-08-19,7231.930,7289.030,7193.590,7242.850,34087904000.000,558781038592.000<br/>153,sh000853,2025-08-19,1437.950,1449.660,1427.070,1430.480,2952224000.000,130618884096.000<br/>154,sh000854,2025-08-19,4759.720,4787.750,4722.590,4738.180,3416006000.000,58244198400.000<br/>155,sh000855,2025-08-19,1495.600,1503.690,1486.840,1489.820,32330451200.000,757623685120.000<br/>156,sh000856,2025-08-19,6258.710,6283.460,6198.690,6238.400,4173123600.000,83236003840.000<br/>157,sh000857,2025-08-19,11338.069,11514.449,11292.468,11312.768,1209302000.000,31017779200.000<br/>158,sh000858,2025-08-19,8779.338,8889.078,8752.118,8802.598,3751980800.000,134564552704.000<br/>159,sh000860,2025-08-19,1169.550,1171.430,1159.870,1160.640,7482832800.000,96111837184.000<br/>160,sh000863,2025-08-19,3022.070,3078.420,2952.400,2954.100,788288300.000,39791030272.000<br/>161,sh000865,2025-08-19,1467.350,1474.510,1461.430,1462.750,2409308800.000,36417888256.000<br/>162,sh000867,2025-08-19,2870.140,2880.590,2840.400,2844.250,4119977200.000,46308126720.000<br/>163,sh000869,2025-08-19,4019.390,4031.950,4007.810,4016.160,762619300.000,6246515712.000<br/>164,sh000891,2025-08-19,1678.990,1692.180,1669.840,1675.120,63848192000.000,1413852037120.000<br/>165,sh000901,2025-08-19,6132.090,6156.730,6080.210,6087.000,10349018400.000,121690267648.000<br/>166,sh000903,2025-08-19,4008.300,4026.450,3964.360,3969.640,11173259200.000,280513806336.000<br/>167,sh000905,2025-08-19,6663.160,6707.110,6631.120,6655.310,25283928000.000,444629221376.000<br/>168,sh000906,2025-08-19,4648.160,4673.150,4621.550,4631.960,50365804800.000,998165446656.000<br/>169,sh000913,2025-08-19,9099.558,9260.088,8925.159,8926.088,788274300.000,37990113280.000<br/>170,sh000914,2025-08-19,6859.770,6888.000,6807.770,6816.370,6975164800.000,95189704704.000<br/>171,sh000928,2025-08-19,2736.920,2738.660,2720.830,2724.510,1035194500.000,10655902720.000<br/>172,sh000932,2025-08-19,16061.557,16255.257,16060.417,16167.787,1043074600.000,39119671296.000<br/>173,sh000933,2025-08-19,8960.051,9108.281,8845.931,8847.701,1997576400.000,69007892480.000<br/>174,sh000934,2025-08-19,6444.950,6471.790,6398.060,6407.270,12968000800.000,147176390656.000<br/>175,sh000935,2025-08-19,5387.250,5442.950,5358.290,5377.600,7334721600.000,272827842560.000<br/>176,sh000974,2025-08-19,7219.330,7248.710,7163.470,7174.070,11314675200.000,134208831488.000<br/>177,sh000982,2025-08-19,8222.040,8258.610,8177.110,8201.650,25283928000.000,444629221376.000<br/>178,sh000986,2025-08-19,2201.810,2202.710,2188.520,2191.290,1607829800.000,13614560256.000<br/>179,sh000987,2025-08-19,3820.110,3849.240,3786.840,3795.740,10299069600.000,147591512064.000<br/>180,sh000989,2025-08-19,5404.470,5438.530,5341.900,5408.860,4932250000.000,105883623424.000<br/>181,sh000991,2025-08-19,9751.171,9909.931,9626.291,9627.751,2512163200.000,82113273856.000<br/>182,sh000992,2025-08-19,6150.980,6176.400,6108.430,6117.030,15084705600.000,165342838784.000<br/>183,sh000993,2025-08-19,7172.820,7243.060,7133.380,7159.380,9034168800.000,305292771328.000<br/>184,sz395001,2025-08-19,1485.000,1485.000,1485.000,1485.000,60820403200.000,764193472512.000<br/>185,sz395002,2025-08-19,39.000,39.000,39.000,39.000,53691200.000,164386224.000<br/>186,sz395004,2025-08-19,1385.000,1385.000,1385.000,1385.000,33442867200.000,763111800832.000<br/>187,sz395012,2025-08-19,287.000,287.000,287.000,287.000,692827400.000,884134592.000<br/>188,sz395013,2025-08-19,526.000,526.000,526.000,526.000,61364851200.000,118530056192.000<br/>189,sz395032,2025-08-19,9.000,9.000,9.000,9.000,2528181200.000,252818128896.000<br/>190,sz395099,2025-08-19,2909.000,2909.000,2909.000,2909.000,94316966400.000,1527469703168.000<br/>191,sz399001,2025-08-19,11827.901,11908.680,11774.921,11821.630,94316966400.000,1527469703168.000<br/>192,sz399002,2025-08-19,15813.893,15921.893,15743.052,15805.502,94263270400.000,1527305207808.000<br/>193,sz399003,2025-08-19,8799.001,8814.591,8741.821,8793.581,53691200.000,164386224.000<br/>194,sz399004,2025-08-19,7219.990,7276.770,7191.860,7218.510,7414754400.000,228269522944.000<br/>195,sz399005,2025-08-19,7218.210,7259.950,7171.010,7207.600,6396246800.000,140094636032.000<br/>196,sz399006,2025-08-19,2596.580,2634.600,2586.950,2601.740,33442867200.000,763111800832.000<br/>197,sz399007,2025-08-19,4947.850,4984.740,4926.580,4945.200,18297073600.000,457768140800.000<br/>198,sz399008,2025-08-19,1479.750,1489.290,1469.430,1478.470,17183484800.000,289316995072.000<br/>199,sz399009,2025-08-19,4519.840,4550.040,4495.230,4514.600,10882319200.000,229498634240.000<br/>200,sz399010,2025-08-19,8421.709,8497.889,8378.609,8439.329,29155081600.000,484486479872.000<br/>201,sz399011,2025-08-19,5861.430,5901.310,5835.550,5863.340,47452156800.000,942254653440.000<br/>202,sz399012,2025-08-19,3861.350,3910.740,3851.210,3871.040,12740374400.000,390795395072.000<br/>203,sz399013,2025-08-19,5081.840,5106.430,5049.260,5077.410,22375168000.000,434206605312.000<br/>204,sz399015,2025-08-19,2918.570,2949.030,2906.450,2929.810,19257424000.000,322248605696.000<br/>205,sz399016,2025-08-19,5068.610,5114.730,5041.500,5063.830,4530864000.000,182302081024.000<br/>206,sz399017,2025-08-19,4559.550,4595.910,4520.290,4556.610,5481309600.000,150052421632.000<br/>207,sz399018,2025-08-19,5300.560,5337.850,5265.530,5291.150,2596936600.000,119917699072.000<br/>208,sz399030,2025-08-19,3381.090,3407.190,3355.880,3375.020,930279900.000,39315660800.000<br/>209,sz399050,2025-08-19,2745.670,2755.960,2720.170,2733.690,2931728800.000,77433438208.000<br/>210,sz399060,2025-08-19,2839.410,2845.260,2806.560,2824.470,2689491200.000,96366796800.000<br/>211,sz399088,2025-08-19,4173.460,4197.680,4139.200,4157.120,5375210400.000,195663577088.000<br/>212,sz399100,2025-08-19,10961.672,11040.312,10912.822,10981.272,92202560000.000,1513517875200.000<br/>213,sz399101,2025-08-19,13340.855,13433.416,13262.935,13357.045,40544281600.000,534722052096.000<br/>214,sz399102,2025-08-19,3537.500,3572.120,3526.380,3547.870,33442867200.000,763111800832.000<br/>215,sz399103,2025-08-19,8335.971,8371.211,8289.121,8308.442,62121203200.000,119377960960.000<br/>216,sz399106,2025-08-19,2339.970,2356.260,2328.820,2343.740,94316966400.000,1527469703168.000<br/>217,sz399107,2025-08-19,2447.900,2464.970,2436.230,2451.850,94263270400.000,1527305207808.000<br/>218,sz399108,2025-08-19,1334.050,1336.490,1329.140,1335.220,53691200.000,164386224.000<br/>219,sz399231,2025-08-19,1326.610,1340.070,1325.000,1328.040,654188400.000,6244975104.000<br/>220,sz399232,2025-08-19,3008.160,3019.200,2983.490,2993.510,662370600.000,7716197376.000<br/>221,sz399233,2025-08-19,3056.330,3079.830,3041.270,3062.560,58309120000.000,1061247778816.000<br/>222,sz399234,2025-08-19,906.650,908.330,902.210,905.670,1330267900.000,9568564224.000<br/>223,sz399235,2025-08-19,1057.750,1074.120,1056.700,1071.040,1432683900.000,11602446336.000<br/>224,sz399236,2025-08-19,1451.000,1472.010,1451.000,1463.480,3562889200.000,38008709120.000<br/>225,sz399237,2025-08-19,1208.540,1216.030,1201.740,1206.540,639955900.000,7233025536.000<br/>226,sz399238,2025-08-19,1368.540,1391.460,1356.110,1376.710,71843000.000,669329472.000<br/>227,sz399239,2025-08-19,2160.070,2195.360,2154.240,2171.970,11185598400.000,205999210496.000<br/>228,sz399240,2025-08-19,1718.180,1731.890,1705.460,1708.190,4420145200.000,78358732800.000<br/>229,sz399241,2025-08-19,1237.480,1253.640,1237.480,1244.770,1921619600.000,9848492032.000<br/>230,sz399242,2025-08-19,1315.420,1332.810,1312.610,1325.940,3391560000.000,22084534272.000<br/>231,sz399243,2025-08-19,1560.390,1584.730,1545.570,1548.110,759410800.000,16319488000.000<br/>232,sz399244,2025-08-19,596.990,601.830,594.540,599.110,1091319500.000,11734006784.000<br/>233,sz399248,2025-08-19,996.450,1004.280,982.810,994.230,1670732000.000,15373896704.000<br/>234,sz399249,2025-08-19,2460.300,2485.870,2440.200,2478.260,45290100.000,634824960.000<br/>235,sz399269,2025-08-19,6000.750,6164.190,5997.950,6096.950,2852141000.000,147132645376.000<br/>236,sz399275,2025-08-19,3032.140,3078.840,3009.640,3019.050,1533010100.000,36785668096.000<br/>237,sz399276,2025-08-19,6076.220,6189.840,6075.090,6132.310,1805291800.000,95292456960.000<br/>238,sz399277,2025-08-19,2959.660,2994.160,2943.200,2951.260,1920556000.000,37096423424.000<br/>239,sz399278,2025-08-19,1822.420,1847.190,1820.500,1827.710,5852967200.000,179669106688.000<br/>240,sz399279,2025-08-19,3958.140,4034.970,3955.620,3993.600,4167288800.000,148275101696.000<br/>241,sz399280,2025-08-19,2297.530,2330.990,2285.250,2291.020,1482094000.000,26995453952.000<br/>242,sz399281,2025-08-19,3906.780,3934.880,3863.340,3905.200,3624604800.000,78793064448.000<br/>243,sz399282,2025-08-19,5448.780,5508.220,5424.110,5449.250,4472417600.000,106759847936.000<br/>244,sz399283,2025-08-19,3966.250,4013.070,3915.240,3967.060,2499820400.000,63436263424.000<br/>245,sz399284,2025-08-19,3718.130,3736.700,3687.270,3704.550,3617664000.000,83518939136.000<br/>246,sz399285,2025-08-19,4952.510,5038.690,4948.090,4990.080,3497595600.000,119147634688.000<br/>247,sz399286,2025-08-19,4183.290,4229.940,4177.830,4187.370,6166959200.000,114721112064.000<br/>248,sz399290,2025-08-19,183.050,184.020,182.840,183.310,92595300.000,14478854144.000<br/>249,sz399291,2025-08-19,4248.060,4284.760,4221.480,4253.380,3573229600.000,75281121280.000<br/>250,sz399292,2025-08-19,1329.980,1343.310,1322.400,1331.410,10847636800.000,159894683648.000<br/>251,sz399293,2025-08-19,5121.100,5221.760,5113.700,5148.750,2710090800.000,154587889664.000<br/>252,sz399294,2025-08-19,3040.790,3050.880,3011.070,3021.260,2381655400.000,71344078848.000<br/>253,sz399295,2025-08-19,4916.410,4945.840,4883.780,4898.630,1985174400.000,80297025536.000<br/>254,sz399296,2025-08-19,5298.580,5363.350,5256.920,5284.100,3492909600.000,152532942848.000<br/>255,sz399297,2025-08-19,5855.570,5915.480,5848.870,5896.580,2926255800.000,26415792128.000<br/>256,sz399298,2025-08-19,212.610,212.610,212.580,212.580,32226500.000,3286402048.000<br/>257,sz399299,2025-08-19,244.660,244.660,244.650,244.660,1410000.000,142066064.000<br/>258,sz399300,2025-08-19,4241.770,4264.230,4215.210,4223.370,25081876800.000,553536192512.000<br/>259,sz399301,2025-08-19,216.450,216.450,216.420,216.420,32226500.000,3286402048.000<br/>260,sz399302,2025-08-19,220.490,220.490,220.420,220.420,32026500.000,3264777984.000<br/>261,sz399303,2025-08-19,9563.352,9655.962,9514.873,9595.693,56523257600.000,921417744384.000<br/>262,sz399306,2025-08-19,1673.310,1680.940,1663.800,1667.780,61361721600.000,118216867840.000<br/>263,sz399307,2025-08-19,346.580,348.460,345.960,347.100,309670500.000,57248620544.000<br/>264,sz399310,2025-08-19,7046.970,7089.520,6973.980,6990.350,5838698800.000,202425106432.000<br/>265,sz399311,2025-08-19,4509.480,4532.960,4484.170,4494.500,59151084800.000,1121463042048.000<br/>266,sz399312,2025-08-19,4852.620,4885.850,4823.070,4834.000,23119363200.000,605179740160.000<br/>267,sz399313,2025-08-19,5074.740,5100.880,5033.240,5041.880,10586932800.000,286174511104.000<br/>268,sz399314,2025-08-19,4702.340,4728.320,4670.990,4680.050,20400638400.000,449334640640.000<br/>269,sz399315,2025-08-19,4208.060,4235.080,4191.130,4205.560,15899219200.000,314346930176.000<br/>270,sz399316,2025-08-19,5480.600,5508.930,5448.580,5469.300,22851225600.000,357781471232.000<br/>271,sz399317,2025-08-19,6318.810,6354.670,6297.180,6314.640,162928473600.000,2609450844160.000<br/>272,sz399318,2025-08-19,5403.920,5419.520,5387.500,5405.080,152273900.000,578871552.000<br/>273,sz399319,2025-08-19,2619.500,2633.500,2597.900,2603.900,7964769600.000,97057923072.000<br/>274,sz399320,2025-08-19,2165.050,2167.350,2154.350,2155.760,5288517600.000,44165439488.000<br/>275,sz399321,2025-08-19,7663.050,7691.520,7614.840,7625.230,5574221600.000,85531148288.000<br/>276,sz399322,2025-08-19,9272.850,9315.401,9209.451,9233.130,3877118400.000,122912784384.000<br/>277,sz399324,2025-08-19,8889.381,8932.281,8847.141,8868.121,1712368400.000,38345011200.000<br/>278,sz399326,2025-08-19,4840.750,4897.500,4830.400,4868.380,1284259500.000,52324319232.000<br/>279,sz399328,2025-08-19,9475.937,9507.247,9388.477,9428.266,1855050400.000,75641528320.000<br/>280,sz399330,2025-08-19,5105.580,5145.740,5085.690,5104.540,7414754400.000,228269522944.000<br/>281,sz399333,2025-08-19,8769.245,8819.955,8711.905,8756.355,6396246800.000,140094636032.000<br/>282,sz399335,2025-08-19,4076.050,4093.380,4044.810,4079.110,3595418800.000,62861291520.000<br/>283,sz399337,2025-08-19,5402.750,5461.120,5386.750,5414.050,6527679200.000,250162413568.000<br/>284,sz399339,2025-08-19,7744.330,7807.090,7699.070,7725.470,7185718400.000,235686297600.000<br/>285,sz399341,2025-08-19,1573.130,1579.390,1566.090,1570.840,3849096800.000,107610316800.000<br/>286,sz399344,2025-08-19,6501.510,6549.980,6473.560,6498.030,18297073600.000,457768140800.000<br/>287,sz399346,2025-08-19,3447.750,3480.630,3436.920,3452.600,3693644000.000,155218903040.000<br/>288,sz399348,2025-08-19,6217.010,6231.680,6177.710,6198.270,6661387600.000,93065191424.000<br/>289,sz399350,2025-08-19,2393.820,2424.580,2388.680,2403.230,1918198400.000,31132948480.000<br/>290,sz399351,2025-08-19,9997.532,10051.811,9931.802,9990.521,6208423200.000,158129258496.000<br/>291,sz399352,2025-08-19,10291.519,10337.190,10216.669,10271.940,13258460000.000,295004241920.000<br/>292,sz399353,2025-08-19,2168.380,2171.840,2159.640,2160.660,2050064400.000,19311722496.000<br/>293,sz399354,2025-08-19,7790.120,7825.800,7755.970,7771.860,9433124800.000,240555507712.000<br/>294,sz399355,2025-08-19,3628.170,3647.420,3586.450,3588.240,3259050400.000,104645066752.000<br/>295,sz399356,2025-08-19,10026.258,10065.118,9958.048,9995.828,3396416800.000,87458439168.000<br/>296,sz399357,2025-08-19,3190.500,3209.920,3174.930,3182.020,5145069200.000,77215604736.000<br/>297,sz399358,2025-08-19,4571.200,4583.970,4523.550,4535.680,2390942000.000,50438082560.000<br/>298,sz399359,2025-08-19,2733.060,2738.200,2718.320,2719.970,4397588400.000,32156252160.000<br/>299,sz399360,2025-08-19,7091.790,7200.650,7054.330,7154.180,6761372800.000,169226616832.000<br/>300,sz399361,2025-08-19,3827.890,3853.450,3804.050,3818.340,3563678800.000,51015737344.000<br/>301,sz399362,2025-08-19,7322.550,7412.160,7297.300,7325.090,5661036000.000,209520705536.000<br/>302,sz399363,2025-08-19,6846.140,7000.680,6839.630,6945.430,3189701600.000,165238259712.000<br/>303,sz399364,2025-08-19,9492.440,9613.089,9465.240,9498.230,7099091200.000,281376718848.000<br/>304,sz399365,2025-08-19,12287.114,12333.734,12267.944,12302.874,1366908200.000,16147489792.000<br/>305,sz399366,2025-08-19,2065.360,2107.980,2057.200,2066.560,5147306400.000,85707104256.000<br/>306,sz399367,2025-08-19,2862.120,2901.150,2862.120,2871.250,1893153800.000,15318300672.000<br/>307,sz399368,2025-08-19,8389.959,8389.959,8210.149,8221.859,2294550200.000,69841846272.000<br/>308,sz399369,2025-08-19,1509.830,1514.870,1501.720,1504.620,3983792400.000,101408931840.000<br/>309,sz399370,2025-08-19,4237.640,4266.600,4210.640,4221.340,14295900800.000,400453632000.000<br/>310,sz399371,2025-08-19,6906.770,6924.390,6863.620,6875.860,18905475200.000,207817867264.000<br/>311,sz399372,2025-08-19,4378.060,4413.480,4347.960,4358.640,4757357600.000,182523985920.000<br/>312,sz399373,2025-08-19,8472.291,8498.131,8417.191,8429.001,6818510400.000,81559609344.000<br/>313,sz399374,2025-08-19,3824.440,3844.480,3804.520,3816.000,2907846800.000,81897185280.000<br/>314,sz399375,2025-08-19,5312.800,5331.730,5274.040,5286.740,5038902400.000,53037817856.000<br/>315,sz399376,2025-08-19,5454.950,5487.350,5417.020,5434.780,6630695600.000,136032452608.000<br/>316,sz399377,2025-08-19,7161.690,7185.850,7131.160,7150.880,7048063200.000,73220431872.000<br/>317,sz399378,2025-08-19,2613.040,2626.540,2594.520,2599.920,18929308800.000,429163216896.000<br/>318,sz399379,2025-08-19,8558.958,8587.108,8505.229,8520.178,182639846400.000,415924322304.000<br/>319,sz399380,2025-08-19,1690.550,1696.610,1679.970,1682.990,181526566400.000,413940482048.000<br/>320,sz399381,2025-08-19,2849.840,2851.910,2832.200,2835.790,1115686600.000,11087893504.000<br/>321,sz399382,2025-08-19,2889.860,2912.940,2863.560,2870.400,9282836800.000,133717622784.000<br/>322,sz399383,2025-08-19,2569.590,2571.290,2543.350,2551.050,10796471200.000,195132964864.000<br/>323,sz399384,2025-08-19,4030.750,4049.280,3992.180,4032.720,5470577600.000,92756926464.000<br/>324,sz399385,2025-08-19,9765.958,9891.488,9765.328,9834.498,1597791500.000,47544369152.000<br/>325,sz399386,2025-08-19,6339.650,6447.820,6260.180,6261.610,2280101600.000,76036063232.000<br/>326,sz399387,2025-08-19,5794.450,5818.120,5751.130,5759.090,11959376800.000,140460720128.000<br/>327,sz399388,2025-08-19,5466.390,5516.890,5431.880,5451.350,10216216000.000,322914910208.000<br/>328,sz399389,2025-08-19,5991.060,6169.140,5988.980,6105.750,3800672800.000,120836808704.000<br/>329,sz399390,2025-08-19,2575.700,2582.730,2567.700,2571.690,2760634000.000,19989929984.000<br/>330,sz399391,2025-08-19,3245.450,3266.350,3229.000,3231.580,5339567600.000,104387035136.000<br/>331,sz399392,2025-08-19,2697.650,2713.590,2675.880,2682.610,8995687200.000,317692739584.000<br/>332,sz399393,2025-08-19,3336.230,3374.470,3336.230,3350.180,3155478400.000,22119845888.000<br/>333,sz399394,2025-08-19,9426.090,9580.320,9298.680,9298.930,1933017200.000,69903310848.000<br/>334,sz399395,2025-08-19,6725.120,6800.680,6676.390,6695.650,4585027200.000,90439983104.000<br/>335,sz399396,2025-08-19,18554.800,18828.089,18553.439,18715.788,1112293400.000,42641481728.000<br/>336,sz399397,2025-08-19,2216.440,2232.010,2209.980,2214.810,5316084000.000,70331555840.000<br/>337,sz399398,2025-08-19,10627.824,10689.684,10594.734,10612.084,2166122200.000,86291816448.000<br/>338,sz399399,2025-08-19,7557.240,7584.680,7491.420,7504.490,17482544000.000,329645916160.000<br/>339,sz399400,2025-08-19,3811.790,3833.080,3789.680,3797.990,36299856000.000,763681570816.000<br/>340,sz399401,2025-08-19,4315.320,4340.350,4294.280,4309.780,38750444800.000,672128434176.000<br/>341,sz399402,2025-08-19,3330.850,3347.030,3291.130,3296.750,10514351200.000,203135287296.000<br/>342,sz399403,2025-08-19,8183.110,8317.660,8179.950,8236.910,3967498000.000,136630525952.000<br/>343,sz399405,2025-08-19,2601.490,2641.010,2600.380,2620.880,4132100000.000,186908065792.000<br/>344,sz399406,2025-08-19,12886.567,12906.716,12819.027,12843.977,3551048400.000,36174532608.000<br/>345,sz399407,2025-08-19,2677.600,2705.570,2665.360,2680.250,6861356000.000,181888565248.000<br/>346,sz399408,2025-08-19,14754.827,14796.197,14673.847,14705.277,5409725600.000,47098761216.000<br/>347,sz399409,2025-08-19,5723.050,5774.650,5682.770,5726.540,8327449600.000,162325102592.000<br/>348,sz399410,2025-08-19,2342.280,2378.930,2323.640,2332.220,889966300.000,33580412928.000<br/>349,sz399411,2025-08-19,3453.010,3458.780,3445.400,3452.170,4718184000.000,47639076864.000<br/>350,sz399412,2025-08-19,2417.090,2425.900,2398.650,2409.960,2575309000.000,71233880064.000<br/>351,sz399413,2025-08-19,177.970,178.910,177.530,178.220,580522600.000,105780215808.000<br/>352,sz399415,2025-08-19,6805.910,6822.530,6743.010,6764.830,3321564000.000,85140881408.000<br/>353,sz399416,2025-08-19,4563.420,4587.910,4523.910,4575.790,4975554000.000,65805291520.000<br/>354,sz399417,2025-08-19,3046.920,3076.070,3007.470,3050.280,2639046200.000,87612530688.000<br/>355,sz399418,2025-08-19,4318.440,4366.560,4296.060,4311.290,3373680800.000,102449397760.000<br/>356,sz399419,2025-08-19,2120.020,2150.960,2114.400,2132.000,2680953800.000,38637092864.000<br/>357,sz399420,2025-08-19,1624.490,1636.980,1598.230,1599.770,4671113600.000,75886387200.000<br/>358,sz399422,2025-08-19,3393.130,3418.640,3374.940,3383.990,13318713600.000,227177414656.000<br/>359,sz399423,2025-08-19,2696.790,2719.820,2670.990,2678.260,2379796600.000,57116942336.000<br/>360,sz399428,2025-08-19,4072.450,4129.150,4062.750,4097.050,4529454800.000,103367032832.000<br/>361,sz399429,2025-08-19,1421.080,1425.880,1412.760,1418.490,4435749600.000,55952293888.000<br/>362,sz399431,2025-08-19,8258.659,8295.629,8235.098,8271.709,3305651200.000,27310667776.000<br/>363,sz399432,2025-08-19,5349.090,5460.110,5284.610,5395.050,2207535400.000,81083457536.000<br/>364,sz399433,2025-08-19,1703.400,1706.940,1697.260,1698.790,2423899200.000,17582895104.000<br/>365,sz399434,2025-08-19,2208.160,2226.230,2190.460,2205.750,4335717600.000,47542439936.000<br/>366,sz399435,2025-08-19,3967.670,3997.360,3960.650,3978.040,1138563100.000,10959906816.000<br/>367,sz399436,2025-08-19,3828.800,3843.430,3816.110,3824.880,983788200.000,8272462336.000<br/>368,sz399437,2025-08-19,7257.100,7321.750,7156.990,7164.540,4310953600.000,64377831424.000<br/>369,sz399438,2025-08-19,1994.740,2001.420,1989.450,1994.350,2796109000.000,21325266944.000<br/>370,sz399439,2025-08-19,1687.070,1687.940,1675.860,1678.480,1483176100.000,12163373056.000<br/>371,sz399440,2025-08-19,1363.390,1373.770,1354.050,1360.470,3202611600.000,13852452864.000<br/>372,sz399441,2025-08-19,2436.140,2482.290,2397.470,2402.530,881614100.000,35016466432.000<br/>373,sz399481,2025-08-19,128.040,128.040,128.030,128.030,38488100.000,3917438208.000<br/>374,sz399550,2025-08-19,7783.370,7819.720,7728.650,7737.210,3137692400.000,78945026048.000<br/>375,sz399551,2025-08-19,8863.118,8955.898,8838.807,8861.238,2846362400.000,78538334208.000<br/>376,sz399552,2025-08-19,8100.190,8121.920,8039.850,8049.680,2925930400.000,65634480128.000<br/>377,sz399553,2025-08-19,7114.820,7157.840,7083.890,7101.780,1551498000.000,54051160064.000<br/>378,sz399554,2025-08-19,7581.840,7604.550,7529.560,7546.720,3445158000.000,64876953600.000<br/>379,sz399555,2025-08-19,5329.350,5339.730,5300.320,5306.970,3515203200.000,55707066368.000<br/>380,sz399556,2025-08-19,2452.250,2460.760,2434.390,2441.910,2695660600.000,63726145536.000<br/>381,sz399557,2025-08-19,1872.490,1885.830,1866.290,1869.970,5316084000.000,70331555840.000<br/>382,sz399602,2025-08-19,1100.350,1108.070,1089.210,1098.060,5457786800.000,117618114560.000<br/>383,sz399604,2025-08-19,1978.540,1984.390,1970.150,1975.180,4039650000.000,58083008512.000<br/>384,sz399606,2025-08-19,2872.320,2914.370,2861.670,2878.030,4783067200.000,211426754560.000<br/>385,sz399608,2025-08-19,3485.010,3512.180,3463.220,3475.320,6173052400.000,202268884992.000<br/>386,sz399610,2025-08-19,7612.950,7752.220,7590.980,7660.300,4523274800.000,174020886528.000<br/>387,sz399611,2025-08-19,2689.850,2718.540,2681.420,2693.630,6554103200.000,243865501696.000<br/>388,sz399612,2025-08-19,2285.860,2310.240,2278.690,2289.070,6554103200.000,243865501696.000<br/>389,sz399613,2025-08-19,3094.420,3115.870,3081.700,3094.090,354708400.000,2339058944.000<br/>390,sz399614,2025-08-19,2910.460,2924.620,2889.830,2902.690,4786237200.000,71179739136.000<br/>391,sz399615,2025-08-19,3434.690,3444.570,3393.720,3418.910,5979706000.000,150682402816.000<br/>392,sz399616,2025-08-19,6552.020,6604.050,6472.840,6560.050,5281594800.000,77347004416.000<br/>393,sz399617,2025-08-19,9733.049,9881.259,9731.360,9812.429,564266100.000,16937740288.000<br/>394,sz399618,2025-08-19,8988.450,9112.440,8938.880,8959.099,1612631500.000,41167790080.000<br/>395,sz399619,2025-08-19,7571.970,7599.110,7512.140,7544.820,3547094800.000,51893653504.000<br/>396,sz399620,2025-08-19,5015.490,5057.050,4985.740,5007.120,10332565600.000,256779665408.000<br/>397,sz399621,2025-08-19,7901.010,8277.420,7896.550,8166.260,1408871300.000,70521954304.000<br/>398,sz399622,2025-08-19,1682.080,1683.640,1667.640,1671.690,640245000.000,4860600320.000<br/>399,sz399623,2025-08-19,8108.640,8163.000,8053.340,8104.110,19368945600.000,318764974080.000<br/>400,sz399624,2025-08-19,2367.670,2386.210,2353.970,2368.350,19326686400.000,360055603200.000<br/>401,sz399625,2025-08-19,2113.350,2131.450,2105.770,2115.460,25880790400.000,603921121280.000<br/>402,sz399626,2025-08-19,1638.380,1655.040,1632.980,1642.240,7010750400.000,219815559168.000<br/>403,sz399627,2025-08-19,2320.410,2326.380,2305.730,2313.200,6207439200.000,109153705984.000<br/>404,sz399628,2025-08-19,2247.830,2266.830,2232.180,2248.260,8012112000.000,164176773120.000<br/>405,sz399629,2025-08-19,2829.290,2838.130,2817.230,2827.450,6605436400.000,76579848192.000<br/>406,sz399630,2025-08-19,1470.610,1483.610,1465.620,1472.560,12275788000.000,361899327488.000<br/>407,sz399631,2025-08-19,2171.750,2177.610,2160.930,2167.200,13428577600.000,182517776384.000<br/>408,sz399632,2025-08-19,4685.990,4729.620,4682.260,4704.890,7414754400.000,228269522944.000<br/>409,sz399633,2025-08-19,5509.500,5545.840,5486.980,5510.210,18297073600.000,457768140800.000<br/>410,sz399634,2025-08-19,3788.010,3815.460,3769.000,3791.060,6396246800.000,140094636032.000<br/>411,sz399635,2025-08-19,1855.410,1874.870,1847.100,1855.640,4783067200.000,211426754560.000<br/>412,sz399636,2025-08-19,5890.890,5947.430,5857.480,5906.540,4417356800.000,135553253376.000<br/>413,sz399637,2025-08-19,1736.680,1757.690,1736.650,1744.750,1104086500.000,5111386112.000<br/>414,sz399638,2025-08-19,5726.300,5742.520,5660.660,5691.190,1639294500.000,51424972800.000<br/>415,sz399639,2025-08-19,1766.660,1779.000,1762.050,1768.220,2087942400.000,30638702592.000<br/>416,sz399640,2025-08-19,2601.430,2632.240,2596.080,2609.400,22827940800.000,561921851392.000<br/>417,sz399641,2025-08-19,2393.030,2414.040,2381.280,2391.700,14322011200.000,388520968192.000<br/>418,sz399642,2025-08-19,1987.320,1997.810,1970.350,1981.190,8162250400.000,158622679040.000<br/>419,sz399643,2025-08-19,3176.530,3224.110,3166.500,3185.430,5193808800.000,212932706304.000<br/>420,sz399644,2025-08-19,3535.680,3550.150,3522.350,3534.570,4718364400.000,68653383680.000<br/>421,sz399645,2025-08-19,9269.344,9297.034,9231.594,9259.315,2756966400.000,54249971712.000<br/>422,sz399646,2025-08-19,8038.250,8104.550,8011.300,8064.260,3432671600.000,62558527488.000<br/>423,sz399647,2025-08-19,8745.598,8869.649,8708.268,8726.828,1469069200.000,34335332352.000<br/>424,sz399648,2025-08-19,11232.298,11251.069,11128.109,11173.418,6338298400.000,150864642048.000<br/>425,sz399649,2025-08-19,3034.690,3052.350,3024.420,3031.580,1657387600.000,28389693440.000<br/>426,sz399650,2025-08-19,2221.660,2239.110,2210.300,2221.560,1760540800.000,48802131968.000<br/>427,sz399651,2025-08-19,1599.620,1608.300,1591.190,1598.140,1512433300.000,42563141632.000<br/>428,sz399652,2025-08-19,3781.620,3828.910,3745.850,3756.690,2036604400.000,66434670592.000<br/>429,sz399653,2025-08-19,2616.410,2630.070,2603.440,2614.390,4023878000.000,103977672704.000<br/>430,sz399654,2025-08-19,2843.380,2868.120,2834.250,2841.420,6587206000.000,81620189184.000<br/>431,sz399655,2025-08-19,10551.477,10622.287,10518.006,10536.827,2323761200.000,86147866624.000<br/>432,sz399656,2025-08-19,5887.790,5954.560,5884.300,5917.260,7414754400.000,228269522944.000<br/>433,sz399657,2025-08-19,6396.290,6450.010,6382.390,6402.390,18297073600.000,457768140800.000<br/>434,sz399658,2025-08-19,4278.450,4312.240,4263.370,4283.180,6396246800.000,140094636032.000<br/>435,sz399659,2025-08-19,4247.000,4273.360,4225.820,4246.050,28194732800.000,620006014976.000<br/>436,sz399660,2025-08-19,2312.220,2337.310,2307.610,2318.850,6554103200.000,243865501696.000<br/>437,sz399661,2025-08-19,5696.080,5709.320,5669.770,5682.390,4936588800.000,69081931776.000<br/>438,sz399662,2025-08-19,1980.980,2004.110,1977.200,1987.690,6388923600.000,250731495424.000<br/>439,sz399663,2025-08-19,1900.820,1906.760,1893.840,1897.820,3730322400.000,51909525504.000<br/>440,sz399664,2025-08-19,1335.630,1348.670,1322.890,1338.610,8494640000.000,152331288576.000<br/>441,sz399665,2025-08-19,2204.020,2212.750,2193.830,2200.310,7751074400.000,134433325056.000<br/>442,sz399666,2025-08-19,1811.760,1832.150,1805.110,1818.020,10940898400.000,343905796096.000<br/>443,sz399667,2025-08-19,4282.280,4374.000,4280.080,4315.820,3383355600.000,157790420992.000<br/>444,sz399668,2025-08-19,4552.140,4569.850,4496.520,4511.830,4490149200.000,109200089088.000<br/>445,sz399669,2025-08-19,8200.592,8293.153,8198.212,8245.682,1174650400.000,28171884544.000<br/>446,sz399670,2025-08-19,3618.590,3638.540,3585.150,3599.890,4745240400.000,109842309120.000<br/>447,sz399671,2025-08-19,8401.420,8602.270,8394.860,8541.691,3436887600.000,92268994560.000<br/>448,sz399672,2025-08-19,4050.560,4064.910,4031.620,4051.840,1270122200.000,15008914432.000<br/>449,sz399673,2025-08-19,2640.220,2685.560,2634.850,2652.180,3672004000.000,175687630848.000<br/>450,sz399674,2025-08-19,2160.910,2200.680,2157.630,2163.540,5791204800.000,103305371648.000<br/>451,sz399675,2025-08-19,3626.780,3682.460,3621.790,3639.320,7782286400.000,158769856512.000<br/>452,sz399676,2025-08-19,4113.050,4213.790,4113.050,4144.310,5791204800.000,103305371648.000<br/>453,sz399677,2025-08-19,5999.120,6073.620,5985.420,6027.130,7782286400.000,158769856512.000<br/>454,sz399678,2025-08-19,593.370,600.900,586.140,596.290,771688800.000,26902700032.000<br/>455,sz399679,2025-08-19,5452.190,5488.630,5422.500,5445.870,10882319200.000,229498634240.000<br/>456,SZ399680,2025-08-19,668.050,673.740,662.990,666.970,229235100.000,1563726208.000<br/>457,SZ399681,2025-08-19,1001.520,1007.320,994.890,997.950,3392112800.000,52596428800.000<br/>458,SZ399682,2025-08-19,1530.050,1530.450,1510.220,1520.070,4226616800.000,112172367872.000<br/>459,SZ399683,2025-08-19,1904.100,1913.380,1880.830,1901.380,3842378400.000,59333128192.000<br/>460,SZ399684,2025-08-19,1909.360,1938.360,1909.110,1925.010,667254400.000,20067762176.000<br/>461,SZ399685,2025-08-19,1818.850,1844.410,1810.920,1814.560,1537770900.000,36164399104.000<br/>462,SZ399686,2025-08-19,2324.130,2338.840,2308.290,2311.140,4296625600.000,61072744448.000<br/>463,SZ399687,2025-08-19,3358.010,3384.670,3334.920,3348.590,8373779200.000,218319470592.000<br/>464,SZ399688,2025-08-19,3985.150,4186.830,3980.530,4135.520,787116400.000,53022482432.000<br/>465,SZ399689,2025-08-19,837.330,838.390,831.320,833.450,494714100.000,3321053952.000<br/>466,sz399692,2025-08-19,3934.630,3958.830,3906.610,3919.560,2582958800.000,65811709952.000<br/>467,sz399693,2025-08-19,5275.530,5308.580,5221.200,5238.500,3930610400.000,62668476416.000<br/>468,sz399694,2025-08-19,3826.240,3882.280,3814.270,3846.780,6370950000.000,189197877248.000<br/>469,sz399695,2025-08-19,2410.730,2419.460,2388.290,2402.860,3814147600.000,88719015936.000<br/>470,sz399696,2025-08-19,3340.880,3385.940,3334.610,3363.780,7286932800.000,131078258688.000<br/>471,sz399697,2025-08-19,3609.970,3661.440,3599.150,3623.860,3972252000.000,75205926912.000<br/>472,sz399698,2025-08-19,55934.336,56462.418,55486.609,55853.449,970775400.000,20441047040.000<br/>473,sz399699,2025-08-19,4845.140,4904.780,4823.510,4834.080,5845953200.000,154400030720.000<br/>474,sz399701,2025-08-19,7741.540,7764.920,7686.460,7705.930,5710359200.000,109268140032.000<br/>475,sz399702,2025-08-19,7115.890,7137.730,7074.040,7092.660,8770349600.000,174936866816.000<br/>476,sz399703,2025-08-19,6985.440,7003.720,6943.940,6963.790,12469932800.000,247654760448.000<br/>477,sz399704,2025-08-19,5025.710,5061.790,4991.180,5020.420,3096687200.000,48526249984.000<br/>478,sz399705,2025-08-19,3350.790,3381.740,3328.440,3350.920,8367508800.000,258974957568.000<br/>479,sz399706,2025-08-19,5863.810,5908.280,5850.890,5865.370,4949254400.000,144286613504.000<br/>480,sz399707,2025-08-19,7074.960,7133.790,6981.620,6989.450,6722587200.000,89273008128.000<br/>481,sz399802,2025-08-19,6073.790,6118.090,6043.030,6067.030,12262046400.000,254479810560.000<br/>482,sz399803,2025-08-19,4514.680,4584.100,4489.770,4553.140,3584352400.000,107376844800.000<br/>483,sz399804,2025-08-19,1903.800,1916.040,1893.420,1900.430,1121401300.000,16796329984.000<br/>484,sz399805,2025-08-19,4264.110,4321.900,4258.240,4269.960,6140098800.000,147416039424.000<br/>485,sz399806,2025-08-19,1356.280,1366.310,1349.950,1361.160,1564564100.000,15420745728.000<br/>486,sz399807,2025-08-19,1349.380,1349.850,1340.940,1341.960,1816663800.000,17620891648.000<br/>487,sz399808,2025-08-19,2118.310,2129.750,2105.000,2112.830,3064104800.000,75661475840.000<br/>488,sz399809,2025-08-19,2492.730,2509.230,2447.890,2451.340,3111105600.000,32949540864.000<br/>489,sz399810,2025-08-19,3077.790,3098.140,3050.250,3070.970,5897918400.000,59357511680.000<br/>490,sz399811,2025-08-19,4457.000,4511.510,4428.740,4451.310,3564968000.000,134471737344.000<br/>491,sz399812,2025-08-19,6607.170,6643.830,6584.100,6595.140,1722068200.000,47676211200.000<br/>492,sz399813,2025-08-19,7828.830,7836.400,7742.300,7763.810,7829484000.000,182798843904.000<br/>493,sz399814,2025-08-19,1109.050,1113.860,1107.120,1109.780,1309698300.000,23999256576.000<br/>494,sz399901,2025-08-19,6132.090,6156.730,6080.210,6087.000,10349018400.000,121690267648.000<br/>495,sz399903,2025-08-19,4008.300,4026.450,3964.360,3969.640,11173259200.000,280513806336.000<br/>496,sz399905,2025-08-19,6663.160,6707.110,6631.120,6655.310,25283928000.000,444629221376.000<br/>497,sz399913,2025-08-19,9099.558,9260.088,8925.159,8926.088,788274300.000,37990113280.000<br/>498,sz399914,2025-08-19,6859.770,6888.000,6807.770,6816.370,6975164800.000,95189704704.000<br/>499,sz399928,2025-08-19,2736.920,2738.660,2720.830,2724.510,1035194500.000,10655902720.000<br/>500,sz399932,2025-08-19,16061.557,16255.257,16060.417,16167.787,1043074600.000,39119671296.000<br/>501,sz399933,2025-08-19,8960.051,9108.281,8845.931,8847.701,1997576400.000,69007892480.000<br/>502,sz399934,2025-08-19,6444.950,6471.790,6398.060,6407.270,12968000800.000,147176390656.000<br/>503,sz399935,2025-08-19,5387.250,5442.950,5358.290,5377.600,7334721600.000,272827842560.000<br/>504,sz399959,2025-08-19,1703.030,1703.030,1671.880,1676.510,1028224000.000,33899202560.000<br/>505,sz399965,2025-08-19,2820.760,2868.540,2820.760,2837.590,1653325900.000,12967560192.000<br/>506,sz399966,2025-08-19,6829.410,6881.760,6721.630,6727.020,6678110000.000,96004694016.000<br/>507,sz399967,2025-08-19,12954.296,12954.296,12718.296,12743.477,3499313600.000,89295568896.000<br/>508,sz399970,2025-08-19,3837.650,3882.300,3827.280,3852.330,10405141600.000,241268867072.000<br/>509,sz399971,2025-08-19,1392.770,1409.020,1385.550,1397.570,4582637600.000,44783398912.000<br/>510,sz399972,2025-08-19,4933.130,4971.430,4915.700,4933.700,8201062400.000,241943298048.000<br/>511,sz399973,2025-08-19,1748.220,1748.220,1720.580,1728.490,1585512400.000,41469513728.000<br/>512,sz399974,2025-08-19,1798.110,1805.310,1781.710,1783.850,8123872000.000,172227264512.000<br/>513,sz399975,2025-08-19,921.900,929.560,909.820,910.820,6660191200.000,88848285696.000<br/>514,sz399976,2025-08-19,3320.380,3366.370,3275.250,3328.180,1939119600.000,63782920192.000<br/>515,sz399982,2025-08-19,8222.040,8258.610,8177.110,8201.650,25283928000.000,444629221376.000<br/>516,sz399983,2025-08-19,2160.370,2183.330,2157.600,2162.930,619945200.000,4362262016.000<br/>517,sz399986,2025-08-19,7850.659,7883.209,7826.859,7860.359,3776990000.000,29220132864.000<br/>518,sz399987,2025-08-19,5467.640,5602.300,5467.390,5565.290,554068600.000,29760354304.000<br/>519,sz399989,2025-08-19,7654.160,7762.340,7539.420,7542.250,1092563500.000,39701774336.000<br/>520,sz399990,2025-08-19,2880.220,2889.210,2872.690,2880.070,792701600.000,8072330240.000<br/>521,sz399991,2025-08-19,2366.000,2393.540,2359.410,2368.110,8948890400.000,119449018368.000<br/>522,sz399992,2025-08-19,1935.850,1951.700,1917.500,1937.350,3981644000.000,68153905152.000<br/>523,sz399993,2025-08-19,3051.550,3113.550,3012.720,3019.390,1778832200.000,58744090624.000<br/>524,sz399994,2025-08-19,1896.970,1909.760,1879.950,1884.710,4162741200.000,89191825408.000<br/>525,sz399995,2025-08-19,3827.830,3838.400,3814.220,3822.660,2612773200.000,19239860224.000<br/>526,sz399996,2025-08-19,4074.830,4129.420,4058.020,4103.920,6016221600.000,187301511168.000<br/>527,sz399997,2025-08-19,9600.261,9881.921,9599.581,9810.271,411445900.000,27198636032.000<br/>528,sz399998,2025-08-19,2008.390,2013.390,2000.250,2004.830,792701600.000,8072330240.000<br/>