sid,stkcd,dttime,"oppr","hipr","lopr","clpr","trdvol","trdsum"<br/>0,sh000001,2025-06-12,3397.970,3408.200,3388.870,3402.660,40949062400.000,501624569856.000<br/>1,sh000002,2025-06-12,3561.430,3572.240,3551.910,3566.390,40918243200.000,500741472256.000<br/>2,sh000003,2025-06-12,256.770,257.030,255.860,257.020,17492600.000,83289120.000<br/>3,sh000004,2025-06-12,2903.540,2911.160,2895.440,2906.630,24327608000.000,359989084160.000<br/>4,sh000005,2025-06-12,2739.780,2761.610,2739.780,2759.340,4459550800.000,41973420032.000<br/>5,sh000006,2025-06-12,4646.500,4656.360,4614.920,4639.830,556956600.000,3055835136.000<br/>6,sh000007,2025-06-12,4632.600,4636.160,4604.920,4614.670,3858394000.000,22967994368.000<br/>7,sh000008,2025-06-12,3317.940,3337.580,3307.040,3324.580,7746551200.000,73638215680.000<br/>8,sh000009,2025-06-12,5458.250,5486.520,5445.810,5479.250,6052257200.000,87771062272.000<br/>9,sh000010,2025-06-12,8599.222,8628.122,8560.243,8616.172,9135972000.000,147653787648.000<br/>10,sh000011,2025-06-12,6918.920,6922.320,6916.170,6920.260,79965977600.000,185759465472.000<br/>11,sh000012,2025-06-12,224.970,225.010,224.940,224.950,1753835200.000,17934311424.000<br/>12,sh000015,2025-06-12,3096.540,3099.550,3087.550,3093.550,2531730800.000,21859485696.000<br/>13,sh000016,2025-06-12,2689.680,2696.780,2674.310,2691.280,3448062400.000,70097289216.000<br/>14,sh000017,2025-06-12,2871.630,2880.290,2863.940,2875.590,39994198400.000,489392996352.000<br/>15,sh000018,2025-06-12,5708.070,5753.520,5687.480,5732.170,3553161200.000,39498854400.000<br/>16,sh000019,2025-06-12,1136.440,1138.450,1130.920,1136.120,6836881600.000,97786445824.000<br/>17,sh000020,2025-06-12,1281.590,1288.160,1277.620,1285.640,8045151200.000,131474644992.000<br/>18,sh000021,2025-06-12,1006.350,1008.000,1000.750,1005.640,4817267600.000,72543748096.000<br/>19,sh000022,2025-06-12,250.120,250.130,250.120,250.120,117790700.000,1179404032.000<br/>20,sh000025,2025-06-12,1869.350,1871.100,1856.610,1858.330,1509360100.000,11608676352.000<br/>21,sh000026,2025-06-12,3796.640,3822.950,3772.170,3817.770,1260177000.000,18558779392.000<br/>22,sh000027,2025-06-12,788.400,789.480,782.360,784.780,397597400.000,3232630272.000<br/>23,sh000028,2025-06-12,3167.100,3180.470,3149.790,3177.350,1733052800.000,52392960000.000<br/>24,sh000029,2025-06-12,4320.540,4332.700,4298.590,4323.540,4449922800.000,45567299584.000<br/>25,sh000030,2025-06-12,2071.530,2081.300,2061.330,2077.570,5153832800.000,107243249664.000<br/>26,sh000031,2025-06-12,3094.210,3105.400,3080.910,3098.060,7779504800.000,98730622976.000<br/>27,sh000032,2025-06-12,1844.900,1847.190,1831.330,1831.950,1256207200.000,8834610176.000<br/>28,sh000033,2025-06-12,2350.400,2373.530,2341.030,2372.960,2480613600.000,25455187968.000<br/>29,sh000034,2025-06-12,2032.950,2033.490,2024.360,2030.970,1761546400.000,17731510272.000<br/>30,sh000035,2025-06-12,2714.550,2723.380,2702.600,2720.510,965482700.000,16733099008.000<br/>31,sh000036,2025-06-12,11427.410,11432.970,11294.120,11326.510,318061700.000,17681184768.000<br/>32,sh000037,2025-06-12,6189.290,6308.090,6180.470,6304.880,627233600.000,22183333888.000<br/>33,sh000038,2025-06-12,5688.250,5731.260,5665.730,5712.820,2571118400.000,30412744704.000<br/>34,sh000039,2025-06-12,3644.080,3670.190,3628.250,3644.150,832758600.000,32421578752.000<br/>35,sh000040,2025-06-12,3620.780,3631.970,3603.830,3608.140,734953900.000,10436935680.000<br/>36,sh000041,2025-06-12,2531.830,2534.220,2517.770,2521.010,955749500.000,7325827072.000<br/>37,sh000042,2025-06-12,1745.040,1747.690,1738.330,1742.260,3862448800.000,39882969088.000<br/>38,sh000043,2025-06-12,2165.940,2175.610,2152.300,2173.570,1512678300.000,43878084608.000<br/>39,sh000044,2025-06-12,3995.670,4012.120,3983.470,4007.260,5687909600.000,77556490240.000<br/>40,sh000045,2025-06-12,4625.800,4643.420,4613.280,4635.750,7593551200.000,85658853376.000<br/>41,sh000046,2025-06-12,4313.720,4330.390,4304.880,4324.800,13281460800.000,163215343616.000<br/>42,sh000047,2025-06-12,3396.010,3407.090,3383.470,3401.700,16729523200.000,233312632832.000<br/>43,sh000048,2025-06-12,1421.110,1424.950,1414.390,1420.310,2214771200.000,41608204288.000<br/>44,sh000049,2025-06-12,1570.060,1582.550,1564.980,1577.960,1466816700.000,35616874496.000<br/>45,sh000050,2025-06-12,2065.170,2068.090,2053.270,2065.510,3448062400.000,70097289216.000<br/>46,sh000051,2025-06-12,8105.901,8122.401,8074.931,8112.441,9135972000.000,147653787648.000<br/>47,sh000052,2025-06-12,2838.820,2844.340,2822.050,2836.830,3448062400.000,70097289216.000<br/>48,sh000053,2025-06-12,11748.542,11779.002,11690.103,11761.942,9135025600.000,147337641984.000<br/>49,sh000054,2025-06-12,1401.020,1410.230,1395.090,1406.180,4363972800.000,54507286528.000<br/>50,sh000055,2025-06-12,1407.330,1414.540,1399.650,1411.030,3529762000.000,51299356672.000<br/>51,sh000056,2025-06-12,1134.690,1136.230,1128.850,1134.540,4350751200.000,65772597248.000<br/>52,sh000057,2025-06-12,3246.500,3257.850,3230.360,3251.140,3001042400.000,70387384320.000<br/>53,sh000058,2025-06-12,4456.490,4469.630,4436.200,4460.700,7556788800.000,66978361344.000<br/>54,sh000059,2025-06-12,2705.580,2717.420,2695.090,2711.400,10142005600.000,176071917568.000<br/>55,sh000060,2025-06-12,4061.070,4075.040,4046.520,4066.330,14606553600.000,170975920128.000<br/>56,sh000061,2025-06-12,178.170,178.190,178.000,178.170,360200.000,3684545.000<br/>57,sh000062,2025-06-12,1904.290,1911.500,1896.800,1905.900,1306064900.000,21242318848.000<br/>58,sh000063,2025-06-12,3600.030,3623.100,3583.740,3614.870,4042104000.000,52554825728.000<br/>59,sh000064,2025-06-12,3069.130,3074.310,3053.060,3065.910,3180630600.000,82002886656.000<br/>60,sh000065,2025-06-12,3177.040,3186.100,3168.680,3180.990,5017750800.000,79626010624.000<br/>61,sh000066,2025-06-12,2579.150,2588.440,2567.120,2587.380,3300265600.000,30911076352.000<br/>62,sh000067,2025-06-12,6636.200,6674.880,6616.820,6655.890,1805551600.000,52409966592.000<br/>63,sh000068,2025-06-12,2830.600,2840.790,2813.930,2837.770,2557943600.000,29618118656.000<br/>64,sh000069,2025-06-12,4764.390,4781.640,4738.460,4778.510,1292178500.000,45204852736.000<br/>65,sh000070,2025-06-12,2527.450,2528.520,2509.640,2513.420,1256207200.000,8834610176.000<br/>66,sh000071,2025-06-12,3169.480,3185.210,3157.750,3183.990,2480613600.000,25455187968.000<br/>67,sh000072,2025-06-12,2661.380,2662.810,2651.030,2658.510,1761546400.000,17731510272.000<br/>68,sh000073,2025-06-12,3098.940,3107.340,3086.000,3103.740,965482700.000,16733099008.000<br/>69,sh000074,2025-06-12,7061.410,7064.450,6994.110,7021.360,318061700.000,17681184768.000<br/>70,sh000075,2025-06-12,7200.970,7348.360,7198.370,7344.400,627233600.000,22183333888.000<br/>71,sh000076,2025-06-12,5558.690,5612.140,5537.120,5592.310,2587146600.000,30594140160.000<br/>72,sh000077,2025-06-12,4177.380,4204.590,4161.990,4165.800,832758600.000,32421578752.000<br/>73,sh000078,2025-06-12,3063.410,3073.480,3050.100,3053.870,734953900.000,10436935680.000<br/>74,sh000079,2025-06-12,2402.550,2404.000,2387.360,2391.770,955749500.000,7325827072.000<br/>75,sh000090,2025-06-12,1227.050,1231.400,1223.890,1229.790,39994198400.000,489392996352.000<br/>76,sh000091,2025-06-12,11912.163,11984.733,11876.852,11974.163,2529214800.000,33523871744.000<br/>77,sh000092,2025-06-12,3431.420,3442.260,3413.480,3440.490,2594363800.000,29995311104.000<br/>78,sh000093,2025-06-12,11028.869,11030.858,10981.489,11013.909,9135972000.000,147653787648.000<br/>79,sh000094,2025-06-12,3121.520,3145.350,3102.830,3142.160,2529275600.000,29203412992.000<br/>80,sh000095,2025-06-12,2848.350,2858.240,2838.230,2848.990,4536192000.000,77884178432.000<br/>81,sh000096,2025-06-12,4210.980,4216.620,4189.370,4210.030,3076260400.000,65433223168.000<br/>82,sh000097,2025-06-12,8115.864,8152.654,8084.284,8123.974,1433000900.000,47036043264.000<br/>83,sh000098,2025-06-12,5137.840,5154.580,5115.330,5146.960,10518208800.000,115702554624.000<br/>84,sh000099,2025-06-12,7792.590,7815.150,7770.780,7809.620,7078111200.000,84063117312.000<br/>85,sh000100,2025-06-12,5718.990,5737.240,5697.300,5729.530,17596320000.000,199765671936.000<br/>86,sh000101,2025-06-12,248.100,248.110,248.100,248.100,45600000.000,458537376.000<br/>87,sh000102,2025-06-12,5477.130,5509.220,5456.130,5497.510,2252991600.000,33653151744.000<br/>88,sh000103,2025-06-12,7972.860,8010.300,7943.740,7996.710,612135100.000,28433700864.000<br/>89,sh000104,2025-06-12,1279.810,1280.410,1273.400,1275.450,278132600.000,2451678208.000<br/>90,sh000105,2025-06-12,3958.610,3982.390,3938.540,3980.680,1026041300.000,12004745216.000<br/>91,sh000106,2025-06-12,4596.670,4617.600,4578.510,4611.080,1614613600.000,22228115456.000<br/>92,sh000107,2025-06-12,5216.780,5236.080,5204.160,5230.920,299111900.000,6042443776.000<br/>93,sh000108,2025-06-12,12133.519,12135.059,12039.139,12077.179,248593900.000,3430265600.000<br/>94,sh000109,2025-06-12,10206.982,10362.632,10199.062,10344.262,512343500.000,11885261824.000<br/>95,sh000110,2025-06-12,3979.250,4012.180,3979.250,4003.880,991898900.000,7616172544.000<br/>96,sh000111,2025-06-12,7746.620,7826.910,7728.120,7741.190,336130300.000,12282500096.000<br/>97,sh000112,2025-06-12,4524.360,4613.240,4513.320,4567.190,269064800.000,7202037760.000<br/>98,sh000113,2025-06-12,2595.430,2595.430,2583.050,2590.330,314626500.000,1696535296.000<br/>99,sh000114,2025-06-12,1135.120,1136.730,1131.130,1133.540,869249800.000,10376337408.000<br/>100,sh000115,2025-06-12,7250.790,7284.970,7232.110,7276.390,6052257200.000,87771062272.000<br/>101,sh000116,2025-06-12,197.380,197.380,197.270,197.270,12530700.000,130432680.000<br/>102,sh000117,2025-06-12,3549.910,3568.330,3541.230,3560.270,1095331500.000,28218015744.000<br/>103,sh000118,2025-06-12,8971.688,9004.148,8951.909,9000.239,2382033200.000,20317380608.000<br/>104,sh000119,2025-06-12,3545.600,3566.920,3537.660,3558.460,3923296800.000,71061307392.000<br/>105,sh000120,2025-06-12,8226.927,8263.307,8207.877,8260.207,5209998400.000,63160672256.000<br/>106,sh000121,2025-06-12,8319.249,8447.589,8311.739,8440.739,758735200.000,23897448448.000<br/>107,sh000122,2025-06-12,1531.890,1532.920,1521.830,1531.850,486921800.000,4196245248.000<br/>108,sh000123,2025-06-12,5586.160,5626.120,5562.920,5601.800,3721105600.000,75332902912.000<br/>109,sh000125,2025-06-12,11460.019,11485.070,11398.530,11470.379,5402900000.000,71742832640.000<br/>110,sh000126,2025-06-12,8058.747,8060.817,8001.707,8027.217,823371000.000,28976818176.000<br/>111,sh000128,2025-06-12,7856.940,7896.780,7839.330,7893.870,6052257200.000,87771062272.000<br/>112,sh000129,2025-06-12,14802.972,14820.472,14734.702,14810.202,6921660800.000,81226874880.000<br/>113,sh000130,2025-06-12,12301.649,12358.628,12280.479,12354.249,2533390000.000,20617101312.000<br/>114,sh000131,2025-06-12,2806.070,2851.450,2792.880,2846.090,595169700.000,24776032256.000<br/>115,sh000132,2025-06-12,5153.680,5176.430,5139.750,5164.910,825294200.000,20603455488.000<br/>116,sh000133,2025-06-12,5110.410,5136.750,5089.070,5131.360,1630013700.000,26023557120.000<br/>117,sh000134,2025-06-12,1076.940,1082.080,1072.770,1080.500,2588422200.000,21385596928.000<br/>118,sh000135,2025-06-12,5198.540,5217.730,5159.830,5181.210,2418064400.000,56495144960.000<br/>119,sh000136,2025-06-12,11814.090,11855.070,11759.180,11843.630,3569928400.000,38649896960.000<br/>120,sh000137,2025-06-12,4433.260,4476.040,4417.980,4459.540,1145248300.000,26038335488.000<br/>121,sh000138,2025-06-12,7375.190,7407.840,7372.960,7401.600,1864232800.000,17378611200.000<br/>122,sh000139,2025-06-12,383.240,383.620,382.890,383.570,1420832300.000,20647497728.000<br/>123,sh000141,2025-06-12,3100.590,3120.340,3090.750,3113.520,2624361000.000,48025042944.000<br/>124,sh000142,2025-06-12,8605.332,8641.122,8591.952,8637.482,3451058000.000,39636672512.000<br/>125,sh000145,2025-06-12,5447.080,5471.350,5417.580,5464.910,2185273200.000,26344081408.000<br/>126,sh000146,2025-06-12,6063.880,6090.240,6047.340,6073.340,1036737400.000,21838950400.000<br/>127,sh000147,2025-06-12,7033.760,7042.940,6989.280,7032.890,701685700.000,27081611264.000<br/>128,sh000148,2025-06-12,8725.183,8758.273,8689.172,8746.233,3630822800.000,73182609408.000<br/>129,sh000149,2025-06-12,4035.310,4040.790,4013.420,4032.700,2719619600.000,27137542144.000<br/>130,sh000150,2025-06-12,11611.696,11633.086,11582.566,11609.086,718894400.000,5264142336.000<br/>131,sh000151,2025-06-12,1544.990,1546.070,1539.620,1542.700,1951338800.000,15966861312.000<br/>132,sh000152,2025-06-12,2756.600,2757.830,2742.760,2746.780,2456269000.000,19889256448.000<br/>133,sh000153,2025-06-12,3008.920,3017.890,2999.120,3014.170,502800000.000,4581587456.000<br/>134,sh000155,2025-06-12,2881.750,2892.200,2867.580,2885.990,5961790400.000,115979231232.000<br/>135,sh000158,2025-06-12,1063.660,1066.850,1058.240,1065.280,991481800.000,12067312640.000<br/>136,sh000159,2025-06-12,3119.790,3130.610,3110.720,3126.170,29942668800.000,378088882176.000<br/>137,sh000160,2025-06-12,1754.980,1758.040,1746.180,1755.680,3226966400.000,24029947904.000<br/>138,SH000161,2025-06-12,1401.930,1406.520,1398.080,1405.910,2169501200.000,43234185216.000<br/>139,SH000162,2025-06-12,3147.520,3181.130,3139.350,3162.930,1641767000.000,31483002880.000<br/>140,sh000170,2025-06-12,5365.720,5389.380,5335.070,5369.260,2902019800.000,56797556736.000<br/>141,sh000300,2025-06-12,3885.520,3900.040,3870.380,3892.200,13399869600.000,260239589376.000<br/>142,sh000682,2025-06-12,1333.380,1339.900,1325.930,1327.340,398583500.000,25001189376.000<br/>143,sh000688,2025-06-12,978.690,982.120,974.630,977.970,468891400.000,22227388416.000<br/>144,sh000802,2025-06-12,6164.010,6187.900,6150.400,6181.850,6792354400.000,77556170752.000<br/>145,sh000814,2025-06-12,8196.509,8360.980,8179.579,8354.509,842062200.000,26871359488.000<br/>146,sh000819,2025-06-12,5376.480,5440.710,5344.780,5432.970,2350001200.000,34166349824.000<br/>147,sh000823,2025-06-12,6195.670,6271.350,6158.490,6264.170,2109568800.000,30831278080.000<br/>148,sh000827,2025-06-12,1351.350,1351.350,1343.650,1348.740,2095886800.000,32728612864.000<br/>149,sh000847,2025-06-12,2948.870,2964.000,2939.450,2961.260,2731385400.000,58789789696.000<br/>150,sh000849,2025-06-12,9648.637,9818.267,9626.278,9719.057,1935599400.000,31769128960.000<br/>151,sh000851,2025-06-12,15823.359,15859.279,15766.209,15837.699,2158661600.000,46047621120.000<br/>152,sh000852,2025-06-12,6171.560,6202.730,6151.040,6192.220,19701875200.000,250824409088.000<br/>153,sh000853,2025-06-12,1307.100,1312.820,1302.820,1308.830,2140937000.000,74912129024.000<br/>154,sh000854,2025-06-12,4034.190,4040.640,4013.920,4037.280,2175182000.000,25791260672.000<br/>155,sh000855,2025-06-12,1371.910,1376.480,1366.440,1374.030,16856387200.000,323278143488.000<br/>156,sh000856,2025-06-12,5384.100,5407.380,5365.660,5395.070,2157269200.000,33189365760.000<br/>157,sh000857,2025-06-12,10368.061,10516.391,10353.411,10513.201,917471600.000,20691529728.000<br/>158,sh000858,2025-06-12,7198.310,7253.840,7176.510,7185.100,1074092900.000,30930472960.000<br/>159,sh000860,2025-06-12,1119.480,1119.480,1114.260,1115.990,3382842000.000,41593257984.000<br/>160,sh000863,2025-06-12,2555.890,2630.140,2549.200,2627.020,494385700.000,20427216896.000<br/>161,sh000865,2025-06-12,1349.230,1354.780,1345.750,1350.810,1347662800.000,17147722752.000<br/>162,sh000867,2025-06-12,2420.570,2453.690,2414.340,2450.220,4309297200.000,31602432000.000<br/>163,sh000869,2025-06-12,4011.840,4045.440,4003.860,4013.900,1430654200.000,10803335168.000<br/>164,sh000891,2025-06-12,1399.350,1408.800,1395.730,1405.320,34075084800.000,589986791424.000<br/>165,sh000901,2025-06-12,5792.500,5801.420,5763.970,5798.470,5440440000.000,57963868160.000<br/>166,sh000903,2025-06-12,3699.870,3712.640,3683.630,3703.240,5439844400.000,126002315264.000<br/>167,sh000905,2025-06-12,5780.970,5808.800,5766.520,5799.930,12561584800.000,165393530880.000<br/>168,sh000906,2025-06-12,4197.220,4213.700,4184.430,4206.130,25961454400.000,425633120256.000<br/>169,sh000913,2025-06-12,8216.930,8371.201,8196.380,8350.670,441179600.000,18528557056.000<br/>170,sh000914,2025-06-12,6445.450,6502.770,6425.530,6477.120,4586046000.000,54137122816.000<br/>171,sh000928,2025-06-12,2678.840,2682.460,2659.920,2661.810,1262383100.000,8961658880.000<br/>172,sh000932,2025-06-12,16174.116,16176.966,15987.536,16010.026,622946200.000,29816045568.000<br/>173,sh000933,2025-06-12,8139.290,8273.780,8125.250,8264.269,1358651100.000,39220084736.000<br/>174,sh000934,2025-06-12,5986.320,6040.930,5971.910,6016.280,7040592000.000,68327485440.000<br/>175,sh000935,2025-06-12,4444.750,4475.540,4432.000,4445.570,2493692400.000,77652197376.000<br/>176,sh000974,2025-06-12,6712.190,6776.600,6695.760,6748.030,6569415600.000,65450717184.000<br/>177,sh000982,2025-06-12,7217.320,7248.560,7199.160,7242.590,12561584800.000,165393530880.000<br/>178,sh000986,2025-06-12,2163.750,2167.150,2149.820,2150.760,1795930400.000,12278657024.000<br/>179,sh000987,2025-06-12,3264.840,3287.230,3250.760,3286.240,5231287600.000,58786406400.000<br/>180,sh000989,2025-06-12,5167.390,5174.570,5138.180,5159.330,2226773000.000,41995612160.000<br/>181,sh000991,2025-06-12,8805.810,8960.810,8792.481,8949.571,1603583300.000,47652286464.000<br/>182,sh000992,2025-06-12,5717.930,5768.840,5705.160,5745.350,8966986400.000,80969760768.000<br/>183,sh000993,2025-06-12,5896.840,5937.110,5879.540,5895.660,3451992400.000,100783915008.000<br/>184,sz395001,2025-06-12,1487.000,1487.000,1487.000,1487.000,39161395200.000,391516782592.000<br/>185,sz395002,2025-06-12,39.000,39.000,39.000,39.000,11780600.000,71807632.000<br/>186,sz395004,2025-06-12,1381.000,1381.000,1381.000,1381.000,21402132800.000,378571816960.000<br/>187,sz395011,2025-06-12,1.000,1.000,1.000,1.000,23500.000,2357861.250<br/>188,sz395012,2025-06-12,288.000,288.000,288.000,288.000,1544156300.000,1977785728.000<br/>189,sz395013,2025-06-12,489.000,489.000,489.000,489.000,41440636800.000,62571511808.000<br/>190,sz395032,2025-06-12,9.000,9.000,9.000,9.000,2455552000.000,245555216384.000<br/>191,sz395099,2025-06-12,2907.000,2907.000,2907.000,2907.000,60575308800.000,770160459776.000<br/>192,sz399001,2025-06-12,10208.301,10263.461,10182.411,10234.331,60575308800.000,770160459776.000<br/>193,sz399002,2025-06-12,13569.325,13642.655,13534.915,13603.935,60563526400.000,770088632320.000<br/>194,sz399003,2025-06-12,7945.210,7972.080,7842.090,7858.130,11780600.000,71807632.000<br/>195,sz399004,2025-06-12,6284.300,6316.130,6268.490,6294.980,3671775200.000,109907017728.000<br/>196,sz399005,2025-06-12,6396.270,6421.270,6383.950,6404.250,2840740800.000,58315112448.000<br/>197,sz399006,2025-06-12,2057.200,2076.840,2051.240,2067.150,21402132800.000,378571816960.000<br/>198,sz399007,2025-06-12,4277.760,4299.800,4266.860,4286.770,8550420800.000,192180961280.000<br/>199,sz399008,2025-06-12,1293.190,1298.710,1290.020,1295.820,7829117600.000,114897649664.000<br/>200,sz399009,2025-06-12,3807.070,3828.410,3795.560,3818.220,4878645600.000,82273935360.000<br/>201,sz399010,2025-06-12,7170.230,7222.500,7146.940,7209.500,17309412800.000,224301285376.000<br/>202,sz399011,2025-06-12,5042.290,5070.560,5029.290,5058.410,25859833600.000,416482230272.000<br/>203,sz399012,2025-06-12,3093.520,3123.750,3084.980,3111.440,6947143200.000,161065484288.000<br/>204,sz399013,2025-06-12,4552.180,4569.780,4539.320,4559.600,12536679200.000,201845784576.000<br/>205,sz399015,2025-06-12,2476.750,2495.540,2468.770,2491.300,11630112000.000,155527610368.000<br/>206,sz399016,2025-06-12,4195.520,4219.830,4181.500,4207.220,1794233200.000,67008520192.000<br/>207,sz399017,2025-06-12,3650.240,3680.720,3641.060,3669.960,2266368000.000,54596747264.000<br/>208,sz399018,2025-06-12,4284.430,4314.990,4269.870,4309.200,1360389700.000,51567751168.000<br/>209,sz399030,2025-06-12,2853.140,2867.440,2835.920,2858.560,664501800.000,20383928320.000<br/>210,sz399050,2025-06-12,2469.730,2484.490,2463.940,2475.820,1164453900.000,27131912192.000<br/>211,sz399060,2025-06-12,2566.550,2566.550,2549.210,2556.750,1483199600.000,40980103168.000<br/>212,sz399088,2025-06-12,3555.950,3568.770,3540.800,3552.900,1875161200.000,67624656896.000<br/>213,sz399100,2025-06-12,9472.211,9517.561,9447.241,9504.301,58062528000.000,758777905152.000<br/>214,sz399101,2025-06-12,11589.676,11636.786,11563.466,11622.066,26218638400.000,272485990400.000<br/>215,sz399102,2025-06-12,2895.630,2922.470,2887.200,2916.290,21402132800.000,378571816960.000<br/>216,sz399103,2025-06-12,7401.620,7434.050,7387.640,7416.960,42890044800.000,64289112064.000<br/>217,sz399106,2025-06-12,2020.110,2030.020,2014.820,2027.540,60575308800.000,770160459776.000<br/>218,sz399107,2025-06-12,2113.210,2123.610,2107.660,2121.020,60563526400.000,770088632320.000<br/>219,sz399108,2025-06-12,1182.540,1185.700,1170.190,1172.780,11780600.000,71807632.000<br/>220,sz399231,2025-06-12,1302.780,1302.780,1282.170,1289.820,703688600.000,5877756928.000<br/>221,sz399232,2025-06-12,2809.950,2818.670,2780.260,2815.330,787302500.000,9097739264.000<br/>222,sz399233,2025-06-12,2585.140,2597.110,2577.220,2591.760,35981996800.000,515912564736.000<br/>223,sz399234,2025-06-12,859.200,859.410,852.310,856.960,1065617400.000,7034775552.000<br/>224,sz399235,2025-06-12,925.900,929.060,921.830,927.840,593196400.000,3748886016.000<br/>225,sz399236,2025-06-12,1367.770,1377.010,1364.890,1376.440,2175364800.000,22353614848.000<br/>226,sz399237,2025-06-12,1158.990,1181.220,1157.160,1180.810,645986700.000,6838465536.000<br/>227,sz399238,2025-06-12,1335.990,1345.020,1316.150,1321.030,55435400.000,494848928.000<br/>228,sz399239,2025-06-12,1857.110,1888.270,1850.030,1876.000,7132480800.000,104331862016.000<br/>229,sz399240,2025-06-12,1403.690,1429.970,1403.450,1417.670,1849918000.000,22476302336.000<br/>230,sz399241,2025-06-12,1159.780,1159.780,1145.360,1151.490,1170737100.000,5118107136.000<br/>231,sz399242,2025-06-12,1212.840,1224.110,1208.380,1219.310,2210277000.000,16293713920.000<br/>232,sz399243,2025-06-12,1327.380,1343.750,1322.910,1342.460,612670100.000,11753274368.000<br/>233,sz399244,2025-06-12,551.640,552.430,548.840,552.050,909050400.000,6117237760.000<br/>234,sz399248,2025-06-12,897.230,932.560,895.230,924.220,1295668700.000,14942987264.000<br/>235,sz399249,2025-06-12,2320.730,2325.610,2287.110,2305.780,40133500.000,531084064.000<br/>236,sz399269,2025-06-12,4260.980,4340.760,4255.010,4313.230,1258521500.000,58309382144.000<br/>237,sz399275,2025-06-12,2622.530,2649.770,2614.240,2646.430,956298000.000,22005860352.000<br/>238,sz399276,2025-06-12,4712.450,4764.280,4703.150,4739.960,886390300.000,38422507520.000<br/>239,sz399277,2025-06-12,2639.730,2650.000,2630.060,2643.400,1019508300.000,21166673920.000<br/>240,sz399278,2025-06-12,1515.680,1527.810,1512.600,1521.830,3002891200.000,73130622976.000<br/>241,sz399279,2025-06-12,3030.590,3079.890,3028.520,3052.690,1756550400.000,53849403392.000<br/>242,sz399280,2025-06-12,2076.900,2110.660,2073.780,2110.660,826044400.000,17752791040.000<br/>243,sz399281,2025-06-12,3114.970,3148.110,3113.140,3121.890,1449658000.000,27549227008.000<br/>244,sz399282,2025-06-12,4512.380,4568.620,4495.420,4527.910,1457516200.000,29713651712.000<br/>245,sz399283,2025-06-12,3428.000,3450.890,3409.500,3433.430,868409900.000,19683323904.000<br/>246,sz399284,2025-06-12,3217.200,3247.680,3210.290,3222.200,1111216600.000,24172896256.000<br/>247,sz399285,2025-06-12,3897.890,3949.880,3890.660,3917.040,1392357400.000,49579413504.000<br/>248,sz399286,2025-06-12,3631.200,3702.000,3629.040,3679.300,3256539200.000,53696053248.000<br/>249,sz399290,2025-06-12,166.410,166.410,165.970,166.280,62665900.000,13736548352.000<br/>250,sz399291,2025-06-12,3594.000,3627.330,3578.180,3615.240,2104333600.000,32247238656.000<br/>251,sz399292,2025-06-12,1116.250,1123.820,1113.970,1121.560,7126994400.000,80022077440.000<br/>252,sz399293,2025-06-12,3876.930,3936.230,3869.700,3913.710,1509144500.000,67023945728.000<br/>253,sz399294,2025-06-12,2700.390,2702.500,2687.300,2694.780,1314262400.000,34837299200.000<br/>254,sz399295,2025-06-12,4323.780,4346.600,4305.620,4327.760,1112736700.000,33749780480.000<br/>255,sz399296,2025-06-12,4187.180,4237.670,4175.250,4209.640,1093153300.000,53694775296.000<br/>256,sz399297,2025-06-12,5230.350,5248.700,5217.300,5244.670,1978399200.000,14467644416.000<br/>257,sz399298,2025-06-12,211.280,211.300,211.270,211.290,66181000.000,6753858560.000<br/>258,sz399299,2025-06-12,243.020,243.020,242.990,242.990,585000.000,60403668.000<br/>259,sz399300,2025-06-12,3885.520,3900.040,3870.380,3892.200,13399869600.000,260239589376.000<br/>260,sz399301,2025-06-12,215.090,215.110,215.090,215.100,66181000.000,6753858560.000<br/>261,sz399302,2025-06-12,219.080,219.110,219.060,219.100,65981000.000,6733094912.000<br/>262,sz399303,2025-06-12,8093.382,8143.302,8070.712,8133.172,35754297600.000,450850979840.000<br/>263,sz399306,2025-06-12,1477.860,1484.810,1474.960,1481.190,41316089600.000,62180691968.000<br/>264,sz399307,2025-06-12,312.980,313.010,312.240,312.800,258104400.000,48632340480.000<br/>265,sz399310,2025-06-12,6337.550,6368.880,6308.600,6350.420,2953293600.000,89874612224.000<br/>266,sz399311,2025-06-12,4060.230,4075.700,4048.930,4068.140,30869718400.000,483171893248.000<br/>267,sz399312,2025-06-12,4357.870,4373.670,4341.770,4363.510,10787762400.000,238348107776.000<br/>268,sz399313,2025-06-12,4700.030,4714.490,4677.900,4703.200,6416280000.000,138046275584.000<br/>269,sz399314,2025-06-12,4322.130,4336.920,4304.720,4327.280,10724973600.000,207781822464.000<br/>270,sz399315,2025-06-12,3709.770,3727.060,3701.320,3719.230,7811491200.000,124912050176.000<br/>271,sz399316,2025-06-12,4736.930,4762.620,4723.830,4754.670,12333252000.000,150478045184.000<br/>272,sz399317,2025-06-12,5537.840,5563.140,5526.050,5554.670,99403571200.000,1281126694912.000<br/>273,sz399318,2025-06-12,4944.980,4948.620,4920.240,4929.950,28223100.000,154615776.000<br/>274,sz399319,2025-06-12,2368.370,2379.150,2355.210,2376.200,4480907600.000,42637348864.000<br/>275,sz399320,2025-06-12,2201.500,2203.110,2190.640,2195.080,3396197600.000,26863867904.000<br/>276,sz399321,2025-06-12,7521.880,7541.700,7477.560,7523.190,3618070400.000,54063853568.000<br/>277,sz399322,2025-06-12,8743.096,8753.676,8691.487,8732.246,2105887600.000,59562496000.000<br/>278,sz399324,2025-06-12,8489.342,8508.102,8443.212,8487.852,1417902700.000,31122466816.000<br/>279,sz399326,2025-06-12,4085.700,4143.010,4083.230,4126.690,839039100.000,27444027392.000<br/>280,sz399328,2025-06-12,8677.855,8691.674,8629.245,8662.634,873386400.000,27690266624.000<br/>281,sz399330,2025-06-12,4474.490,4497.160,4463.240,4482.100,3671775200.000,109907017728.000<br/>282,sz399333,2025-06-12,7720.310,7750.490,7705.440,7729.940,2840740800.000,58315112448.000<br/>283,sz399335,2025-06-12,3681.350,3683.280,3665.330,3672.720,1287662300.000,20352817152.000<br/>284,sz399337,2025-06-12,4474.150,4510.220,4464.950,4490.920,2933820600.000,101013700608.000<br/>285,sz399339,2025-06-12,6666.940,6700.880,6648.060,6672.670,2897675400.000,87381639168.000<br/>286,sz399341,2025-06-12,1469.860,1470.740,1462.240,1467.270,2305149400.000,54140977152.000<br/>287,sz399344,2025-06-12,5587.330,5616.120,5573.100,5599.100,8550420800.000,192180961280.000<br/>288,sz399346,2025-06-12,2945.330,2949.530,2929.310,2941.870,2535848000.000,68927234048.000<br/>289,sz399348,2025-06-12,5874.400,5892.700,5848.790,5877.430,3453366400.000,44062011392.000<br/>290,sz399350,2025-06-12,2085.380,2093.580,2078.920,2089.720,973736500.000,11318225920.000<br/>291,sz399351,2025-06-12,8879.127,8943.367,8865.907,8907.377,2576442200.000,55643070464.000<br/>292,sz399352,2025-06-12,8944.913,9017.993,8934.983,8980.113,6761104800.000,126557061120.000<br/>293,sz399353,2025-06-12,2184.610,2195.090,2174.920,2192.640,1235937000.000,10491225088.000<br/>294,sz399354,2025-06-12,7192.920,7217.380,7168.600,7202.200,5230305600.000,128036077568.000<br/>295,sz399355,2025-06-12,3237.660,3270.430,3230.840,3262.430,1843426000.000,39095582720.000<br/>296,sz399356,2025-06-12,9324.000,9378.890,9288.010,9342.280,1737106800.000,40565825536.000<br/>297,sz399357,2025-06-12,2951.420,2957.410,2940.000,2952.470,3432430400.000,44082315264.000<br/>298,sz399358,2025-06-12,4294.370,4294.370,4261.600,4271.210,1146509700.000,24473065472.000<br/>299,sz399359,2025-06-12,2794.940,2797.820,2779.000,2782.940,2141005200.000,15796623360.000<br/>300,sz399360,2025-06-12,5925.210,5967.580,5909.320,5927.670,2221434400.000,54305292288.000<br/>301,sz399361,2025-06-12,3385.560,3456.180,3383.320,3430.330,3185696000.000,38849658880.000<br/>302,sz399362,2025-06-12,6209.900,6260.590,6197.300,6236.200,2862517200.000,106178723840.000<br/>303,sz399363,2025-06-12,5157.320,5239.000,5138.290,5188.490,1162438000.000,60893904896.000<br/>304,sz399364,2025-06-12,8153.931,8205.031,8133.771,8179.011,3054065000.000,117461737472.000<br/>305,sz399365,2025-06-12,11766.246,11767.946,11674.685,11735.206,1056442000.000,10803719168.000<br/>306,sz399366,2025-06-12,1568.300,1582.850,1558.800,1578.520,2725747200.000,39285829632.000<br/>307,sz399367,2025-06-12,2609.970,2609.970,2593.130,2602.470,662584800.000,4146532352.000<br/>308,sz399368,2025-06-12,6985.610,7006.550,6959.200,6972.610,842074700.000,18068033536.000<br/>309,sz399369,2025-06-12,1464.760,1465.110,1457.260,1461.750,2155309200.000,46194475008.000<br/>310,sz399370,2025-06-12,3777.460,3789.090,3762.460,3778.650,8547988800.000,188315025408.000<br/>311,sz399371,2025-06-12,6597.750,6614.830,6572.500,6609.610,11933588000.000,115035389952.000<br/>312,sz399372,2025-06-12,3949.270,3960.450,3928.440,3946.340,3696563200.000,96062816256.000<br/>313,sz399373,2025-06-12,8254.749,8275.409,8211.509,8260.709,4553576000.000,53984395264.000<br/>314,sz399374,2025-06-12,3463.910,3472.750,3453.260,3464.970,1925016200.000,40286093312.000<br/>315,sz399375,2025-06-12,4958.630,4984.170,4950.350,4981.350,2929934800.000,26039672832.000<br/>316,sz399376,2025-06-12,4570.810,4596.340,4555.160,4590.860,2926409600.000,51966111744.000<br/>317,sz399377,2025-06-12,6488.510,6510.150,6470.600,6508.750,4450076800.000,35011321856.000<br/>318,sz399378,2025-06-12,2394.230,2402.440,2385.220,2396.900,10463397600.000,212536426496.000<br/>319,sz399379,2025-06-12,7737.980,7765.990,7719.940,7749.740,122929753600.000,237253165056.000<br/>320,sz399380,2025-06-12,1519.160,1524.930,1515.460,1521.530,121149222400.000,234612244480.000<br/>321,sz399381,2025-06-12,2812.690,2816.300,2793.650,2795.210,1342914600.000,9531812864.000<br/>322,sz399382,2025-06-12,2480.310,2496.850,2469.960,2495.780,4684262400.000,52781625344.000<br/>323,sz399383,2025-06-12,2300.340,2301.870,2290.750,2298.970,5114597600.000,68246552576.000<br/>324,sz399384,2025-06-12,3882.190,3896.840,3862.420,3885.350,2643746200.000,50047557632.000<br/>325,sz399385,2025-06-12,9841.176,9841.846,9729.086,9740.477,943700200.000,33367463936.000<br/>326,sz399386,2025-06-12,5772.800,5865.420,5762.430,5858.270,1503654300.000,41653551104.000<br/>327,sz399387,2025-06-12,5386.670,5436.800,5375.200,5413.790,7303688000.000,71526170624.000<br/>328,sz399388,2025-06-12,4494.880,4528.390,4482.880,4498.040,4369802400.000,108599181312.000<br/>329,sz399389,2025-06-12,4444.570,4556.310,4441.350,4503.660,2498917000.000,64960241664.000<br/>330,sz399390,2025-06-12,2597.100,2598.800,2582.460,2587.730,1383502600.000,9827213312.000<br/>331,sz399391,2025-06-12,3166.270,3168.150,3145.990,3157.960,3638588000.000,61181009920.000<br/>332,sz399392,2025-06-12,2324.600,2337.680,2320.320,2332.290,4474805200.000,125278986240.000<br/>333,sz399393,2025-06-12,3032.300,3032.300,3008.180,3021.440,1282942100.000,6667429376.000<br/>334,sz399394,2025-06-12,8598.280,8736.969,8584.740,8726.690,1141608600.000,37781114880.000<br/>335,sz399395,2025-06-12,5591.020,5661.440,5558.350,5654.960,2331611200.000,33621987328.000<br/>336,sz399396,2025-06-12,18776.881,18780.930,18554.100,18588.529,514281400.000,27872434176.000<br/>337,sz399397,2025-06-12,2019.550,2052.060,2017.980,2041.360,2982924800.000,40300761088.000<br/>338,sz399398,2025-06-12,10073.588,10131.948,10059.928,10114.028,1502345300.000,50904809472.000<br/>339,sz399399,2025-06-12,6970.830,6993.640,6941.490,6976.350,10220315200.000,161737539584.000<br/>340,sz399400,2025-06-12,3464.980,3477.300,3453.020,3470.340,18536464000.000,332693864448.000<br/>341,sz399401,2025-06-12,3769.250,3787.310,3759.820,3780.950,20144742400.000,275390103552.000<br/>342,sz399402,2025-06-12,2970.640,2988.110,2958.360,2978.850,5747441200.000,92032483328.000<br/>343,sz399403,2025-06-12,7493.220,7528.420,7473.320,7501.870,2475832200.000,83111116800.000<br/>344,sz399404,2025-06-12,6694.780,6709.410,6662.520,6701.870,3676987600.000,39980396544.000<br/>345,sz399405,2025-06-12,2122.340,2143.310,2118.880,2132.440,1906090000.000,82014216192.000<br/>346,sz399406,2025-06-12,12394.359,12411.758,12362.348,12406.659,2673115000.000,24711510016.000<br/>347,sz399407,2025-06-12,2210.400,2223.220,2202.800,2214.280,2111926800.000,59590234112.000<br/>348,sz399408,2025-06-12,13874.481,13888.430,13826.760,13882.491,4065418000.000,26890870784.000<br/>349,sz399409,2025-06-12,4783.700,4813.070,4766.560,4796.300,3500314800.000,66007810048.000<br/>350,sz399410,2025-06-12,1820.050,1856.700,1819.240,1845.290,529245100.000,17505697792.000<br/>351,sz399411,2025-06-12,3404.940,3407.050,3394.720,3405.190,3544120800.000,32945209344.000<br/>352,sz399412,2025-06-12,2196.870,2196.870,2181.970,2188.190,1236554600.000,31773554688.000<br/>353,sz399413,2025-06-12,161.770,161.850,161.530,161.790,393073300.000,68285005824.000<br/>354,sz399415,2025-06-12,6022.820,6076.950,6014.770,6069.040,3339248800.000,78406467584.000<br/>355,sz399416,2025-06-12,3798.140,3827.260,3783.640,3823.560,3859689600.000,49466134528.000<br/>356,sz399417,2025-06-12,2719.940,2722.850,2699.990,2713.740,1157315300.000,36445261824.000<br/>357,sz399418,2025-06-12,3735.210,3769.380,3719.520,3738.300,1479607600.000,34485575680.000<br/>358,sz399419,2025-06-12,1834.400,1838.500,1827.410,1834.540,1045763400.000,9520649216.000<br/>359,sz399420,2025-06-12,1388.470,1411.760,1385.780,1396.750,2552730800.000,34310803456.000<br/>360,sz399422,2025-06-12,2976.380,2989.620,2967.510,2981.280,7490689600.000,102426738688.000<br/>361,sz399423,2025-06-12,2365.930,2368.410,2353.170,2356.650,1130337400.000,21911359488.000<br/>362,sz399428,2025-06-12,3246.520,3257.120,3232.340,3252.390,2576781000.000,37721923584.000<br/>363,sz399429,2025-06-12,1258.320,1260.180,1255.410,1259.210,2172100400.000,21978855424.000<br/>364,sz399431,2025-06-12,8260.679,8300.809,8229.990,8287.940,2842970400.000,23909785600.000<br/>365,sz399432,2025-06-12,4740.810,4755.760,4718.460,4733.270,759961200.000,28015128576.000<br/>366,sz399433,2025-06-12,1699.700,1706.770,1691.970,1705.200,1701236600.000,12945196032.000<br/>367,sz399434,2025-06-12,1946.610,2003.440,1944.220,1987.660,3418494000.000,39711830016.000<br/>368,sz399435,2025-06-12,3905.950,3905.950,3855.980,3871.630,862507400.000,8493643264.000<br/>369,sz399436,2025-06-12,3634.620,3635.950,3599.920,3602.100,860967100.000,5525579264.000<br/>370,sz399437,2025-06-12,6061.690,6145.370,6056.250,6083.300,1818759600.000,25196974080.000<br/>371,sz399438,2025-06-12,1979.160,1979.860,1967.110,1972.450,1705318000.000,13995876352.000<br/>372,sz399439,2025-06-12,1658.640,1662.190,1650.490,1658.000,1327362200.000,10079333376.000<br/>373,sz399440,2025-06-12,1187.250,1191.140,1182.520,1188.550,1509146900.000,7582704640.000<br/>374,sz399441,2025-06-12,2096.580,2150.690,2094.150,2150.490,568158400.000,18285473792.000<br/>375,sz399481,2025-06-12,127.920,127.920,127.910,127.920,63881500.000,6531384832.000<br/>376,sz399550,2025-06-12,7485.100,7502.320,7445.970,7490.380,1887167600.000,44500025344.000<br/>377,sz399551,2025-06-12,7817.971,7888.151,7791.741,7857.401,1285053500.000,32264413184.000<br/>378,sz399552,2025-06-12,7954.060,7955.690,7911.650,7933.630,1536684400.000,40465600512.000<br/>379,sz399553,2025-06-12,6681.270,6706.930,6662.160,6690.990,768731400.000,28827830272.000<br/>380,sz399554,2025-06-12,7154.320,7177.250,7122.120,7157.850,2069083600.000,40101421056.000<br/>381,sz399555,2025-06-12,5192.090,5197.880,5166.410,5186.200,2143275000.000,32879429632.000<br/>382,sz399556,2025-06-12,2259.850,2259.850,2248.090,2252.460,1423995200.000,30144090112.000<br/>383,sz399557,2025-06-12,1677.170,1707.280,1675.540,1697.020,2982924800.000,40300761088.000<br/>384,sz399602,2025-06-12,975.140,976.830,971.820,973.660,2092436000.000,45994971136.000<br/>385,sz399604,2025-06-12,1858.640,1863.990,1850.970,1857.750,2370294600.000,28381523968.000<br/>386,sz399606,2025-06-12,2271.710,2293.400,2265.130,2282.710,2426762400.000,87197310976.000<br/>387,sz399608,2025-06-12,2906.960,2920.150,2897.700,2905.710,2606372400.000,80389373952.000<br/>388,sz399610,2025-06-12,5679.980,5773.150,5677.140,5727.760,2045101600.000,63039299584.000<br/>389,sz399611,2025-06-12,2226.480,2242.260,2222.220,2234.370,2902231200.000,98228641792.000<br/>390,sz399612,2025-06-12,1901.050,1914.530,1897.410,1907.790,2902231200.000,98228641792.000<br/>391,sz399613,2025-06-12,2861.350,2880.550,2848.090,2857.110,299584900.000,2273877248.000<br/>392,sz399614,2025-06-12,2502.140,2510.940,2488.490,2507.180,2478312600.000,31883100160.000<br/>393,sz399615,2025-06-12,2953.250,2962.680,2940.870,2955.280,2613707200.000,46200356864.000<br/>394,sz399616,2025-06-12,6282.660,6305.910,6247.580,6276.620,2431364400.000,37033476096.000<br/>395,sz399617,2025-06-12,9677.044,9677.044,9556.174,9572.224,418806300.000,13551818752.000<br/>396,sz399618,2025-06-12,8287.578,8397.938,8273.938,8384.388,908802000.000,22418540544.000<br/>397,sz399619,2025-06-12,6551.380,6637.590,6549.660,6598.990,1188218200.000,15732355072.000<br/>398,sz399620,2025-06-12,4088.280,4127.810,4081.910,4101.020,4253100800.000,83550814208.000<br/>399,sz399621,2025-06-12,4851.180,5077.190,4843.650,4992.230,650906200.000,33670178816.000<br/>400,sz399622,2025-06-12,1609.870,1610.290,1597.050,1605.990,510536800.000,3000846080.000<br/>401,sz399623,2025-06-12,7091.790,7123.070,7074.380,7106.800,9421090400.000,133563981824.000<br/>402,sz399624,2025-06-12,1988.800,2002.360,1982.210,1997.780,9596911200.000,147410386944.000<br/>403,sz399625,2025-06-12,1764.900,1777.240,1760.670,1772.050,12499142400.000,245639020544.000<br/>404,sz399626,2025-06-12,1364.840,1367.820,1358.510,1363.510,2862407000.000,78640742400.000<br/>405,sz399627,2025-06-12,2116.220,2123.270,2109.650,2119.510,3680205600.000,57043120128.000<br/>406,sz399628,2025-06-12,1866.850,1883.580,1861.370,1877.810,3869678800.000,69971353600.000<br/>407,sz399629,2025-06-12,2555.940,2565.800,2547.770,2565.200,4785944000.000,42862166016.000<br/>408,sz399630,2025-06-12,1237.760,1244.250,1234.020,1240.170,6997112800.000,165726961664.000<br/>409,sz399631,2025-06-12,2018.040,2026.550,2012.240,2023.400,8140700800.000,92233744384.000<br/>410,sz399632,2025-06-12,4082.130,4109.400,4075.510,4098.990,3671775200.000,109907017728.000<br/>411,sz399633,2025-06-12,4770.010,4796.370,4758.230,4786.380,8550420800.000,192180961280.000<br/>412,sz399634,2025-06-12,3245.530,3264.330,3240.350,3259.500,2840740800.000,58315112448.000<br/>413,sz399635,2025-06-12,1533.110,1545.690,1528.030,1540.300,2426762400.000,87197310976.000<br/>414,sz399636,2025-06-12,4691.370,4720.890,4674.810,4698.680,1819870400.000,54974304256.000<br/>415,sz399637,2025-06-12,1653.190,1653.280,1629.280,1638.560,652178100.000,3014481920.000<br/>416,sz399638,2025-06-12,5101.210,5101.210,5050.190,5064.670,899456600.000,22591467520.000<br/>417,sz399639,2025-06-12,1586.460,1586.860,1576.790,1582.500,1190502400.000,16271909888.000<br/>418,sz399640,2025-06-12,2096.230,2117.350,2090.900,2110.000,13266711200.000,253179772928.000<br/>419,sz399641,2025-06-12,2018.130,2031.350,2012.890,2023.730,5893358400.000,155367194624.000<br/>420,sz399642,2025-06-12,1694.000,1700.300,1689.320,1694.300,3006219400.000,59067301888.000<br/>421,sz399643,2025-06-12,2500.200,2528.910,2493.780,2515.520,2850373000.000,92549013504.000<br/>422,sz399644,2025-06-12,3373.770,3374.650,3352.830,3359.590,3509361600.000,46920503296.000<br/>423,sz399645,2025-06-12,8876.122,8899.342,8835.842,8885.893,1819916000.000,37530443776.000<br/>424,sz399646,2025-06-12,7867.039,7867.039,7808.439,7816.079,1348533600.000,37514657792.000<br/>425,sz399647,2025-06-12,8148.470,8261.450,8137.440,8249.849,908989900.000,21389912064.000<br/>426,sz399648,2025-06-12,10312.730,10355.209,10294.660,10337.820,3703603200.000,69749866496.000<br/>427,sz399649,2025-06-12,2697.130,2721.710,2691.640,2715.800,1236949000.000,14434586624.000<br/>428,sz399650,2025-06-12,1945.600,1951.480,1940.210,1944.990,782188300.000,20203849728.000<br/>429,sz399651,2025-06-12,1473.520,1479.770,1470.150,1475.170,1006445700.000,26124998656.000<br/>430,sz399652,2025-06-12,3123.740,3161.260,3116.500,3143.290,1128884500.000,24670205952.000<br/>431,sz399653,2025-06-12,2379.550,2384.130,2369.940,2376.590,2026800000.000,60866289664.000<br/>432,sz399654,2025-06-12,2550.510,2601.010,2546.970,2584.320,3924615200.000,47748055040.000<br/>433,sz399655,2025-06-12,9849.024,9907.534,9825.883,9893.954,1532485400.000,45216210944.000<br/>434,sz399656,2025-06-12,5246.340,5286.690,5235.600,5271.380,3671775200.000,109907017728.000<br/>435,sz399657,2025-06-12,5637.540,5669.770,5623.710,5658.890,8550420800.000,192180961280.000<br/>436,sz399658,2025-06-12,3739.880,3757.450,3730.610,3750.030,2840740800.000,58315112448.000<br/>437,sz399659,2025-06-12,3666.810,3687.330,3657.380,3681.170,14229723200.000,260954619904.000<br/>438,sz399660,2025-06-12,1927.000,1943.960,1923.860,1940.080,2902231200.000,98228641792.000<br/>439,sz399661,2025-06-12,5368.650,5372.060,5346.920,5366.730,2609836000.000,44698611712.000<br/>440,sz399662,2025-06-12,1593.500,1608.640,1589.660,1601.950,2423033600.000,88347369472.000<br/>441,sz399663,2025-06-12,1779.540,1784.980,1774.830,1784.220,2073874800.000,27836350464.000<br/>442,sz399664,2025-06-12,1074.100,1081.030,1070.260,1078.140,2677066000.000,43331231744.000<br/>443,sz399665,2025-06-12,1966.440,1975.580,1961.400,1974.960,4370063600.000,65210826752.000<br/>444,sz399666,2025-06-12,1443.010,1456.830,1437.660,1451.870,5186652800.000,128636141568.000<br/>445,sz399667,2025-06-12,3170.410,3237.020,3168.570,3209.510,1672889200.000,67808608256.000<br/>446,sz399668,2025-06-12,3874.330,3880.340,3854.990,3872.830,2211034000.000,40616026112.000<br/>447,sz399669,2025-06-12,7953.840,7953.840,7886.750,7909.180,894199700.000,20513298432.000<br/>448,sz399670,2025-06-12,3073.140,3085.670,3061.870,3072.470,2285810400.000,44400771072.000<br/>449,sz399671,2025-06-12,7054.850,7129.130,7050.500,7099.080,1481428000.000,52834795520.000<br/>450,sz399672,2025-06-12,3896.630,3902.720,3881.950,3896.990,761006800.000,7995803648.000<br/>451,sz399673,2025-06-12,2024.560,2049.100,2019.620,2036.750,1544304400.000,66340171776.000<br/>452,sz399674,2025-06-12,1919.340,1942.730,1916.790,1942.730,4207993200.000,68020637696.000<br/>453,sz399675,2025-06-12,3027.310,3079.960,3017.910,3054.590,4526396800.000,72075444224.000<br/>454,sz399676,2025-06-12,3455.290,3505.210,3449.630,3501.570,4207993200.000,68020637696.000<br/>455,sz399677,2025-06-12,5040.260,5122.460,5018.820,5092.630,4526396800.000,72075444224.000<br/>456,sz399678,2025-06-12,483.880,491.430,482.980,491.080,416495100.000,14639100928.000<br/>457,sz399679,2025-06-12,4572.260,4597.900,4558.440,4585.650,4878645600.000,82273935360.000<br/>458,SZ399680,2025-06-12,592.120,597.290,590.360,592.820,165835800.000,1139112192.000<br/>459,SZ399681,2025-06-12,861.560,864.870,857.040,863.450,1917088400.000,26431156224.000<br/>460,SZ399682,2025-06-12,1330.170,1332.880,1323.150,1329.780,2167656200.000,38473306112.000<br/>461,SZ399683,2025-06-12,1845.430,1850.190,1833.460,1840.670,1778661600.000,29976489984.000<br/>462,SZ399684,2025-06-12,1902.270,1902.270,1878.430,1880.840,508000500.000,14754579456.000<br/>463,SZ399685,2025-06-12,1696.460,1718.680,1693.540,1716.110,1143678000.000,25405820928.000<br/>464,SZ399686,2025-06-12,1976.660,2012.110,1976.510,1994.450,1811945200.000,19545833472.000<br/>465,SZ399687,2025-06-12,2734.090,2759.560,2729.990,2741.690,3598376000.000,73707208704.000<br/>466,SZ399688,2025-06-12,2334.060,2455.310,2331.220,2406.930,464813100.000,27490652160.000<br/>467,SZ399689,2025-06-12,808.950,809.400,802.330,806.960,465171000.000,2666558976.000<br/>468,sz399692,2025-06-12,3353.490,3371.360,3340.270,3368.700,1610203700.000,35456237568.000<br/>469,sz399693,2025-06-12,4243.870,4305.720,4233.150,4272.540,1289047500.000,18199988224.000<br/>470,sz399694,2025-06-12,3080.710,3117.030,3070.020,3104.820,2774620000.000,62878437376.000<br/>471,sz399695,2025-06-12,2054.010,2054.870,2043.720,2049.500,1759039600.000,35023671296.000<br/>472,sz399696,2025-06-12,2658.400,2694.760,2655.390,2684.800,3841523200.000,64227667968.000<br/>473,sz399697,2025-06-12,3050.740,3095.400,3043.540,3074.360,2326156000.000,33901959168.000<br/>474,sz399698,2025-06-12,43124.264,43392.162,42995.123,43392.162,343674400.000,5061725696.000<br/>475,sz399699,2025-06-12,3882.880,3971.890,3878.640,3930.380,3541269600.000,67613716480.000<br/>476,sz399701,2025-06-12,7242.750,7258.590,7212.360,7243.180,2963577600.000,56306745344.000<br/>477,sz399702,2025-06-12,6575.090,6588.720,6549.550,6576.990,4545272400.000,78944837632.000<br/>478,sz399703,2025-06-12,6387.650,6404.140,6364.720,6394.510,6533348800.000,105197641728.000<br/>479,sz399704,2025-06-12,4093.160,4118.120,4064.620,4105.860,1775355800.000,23510556672.000<br/>480,sz399705,2025-06-12,2705.420,2723.780,2699.550,2710.540,3738710400.000,96381599744.000<br/>481,sz399706,2025-06-12,5551.500,5571.740,5530.980,5559.670,2664980000.000,68992557056.000<br/>482,sz399707,2025-06-12,5894.480,5982.610,5894.480,5921.200,3191128800.000,32947875840.000<br/>483,sz399802,2025-06-12,5137.360,5168.860,5122.240,5156.370,5769230400.000,87837368320.000<br/>484,sz399803,2025-06-12,3772.810,3796.630,3758.180,3775.600,1376826100.000,36181082112.000<br/>485,sz399804,2025-06-12,1678.490,1716.460,1676.700,1704.330,1578632200.000,21518563328.000<br/>486,sz399805,2025-06-12,3374.920,3462.140,3371.410,3429.740,3323234800.000,62319955968.000<br/>487,sz399806,2025-06-12,1232.880,1233.450,1226.140,1230.470,1247358600.000,8135724544.000<br/>488,sz399807,2025-06-12,1279.530,1280.290,1274.140,1277.960,945541900.000,6950912000.000<br/>489,sz399808,2025-06-12,1800.440,1802.100,1790.330,1798.040,1811692800.000,31632588800.000<br/>490,sz399809,2025-06-12,2273.520,2321.530,2261.670,2297.830,1792947200.000,19179737088.000<br/>491,sz399810,2025-06-12,2758.190,2825.120,2753.380,2808.290,5273315200.000,56660287488.000<br/>492,sz399811,2025-06-12,3528.180,3552.090,3518.690,3522.660,1412374600.000,51583946752.000<br/>493,sz399812,2025-06-12,6392.200,6455.130,6385.970,6455.130,1271032800.000,31640854528.000<br/>494,sz399813,2025-06-12,6225.370,6301.270,6203.560,6260.410,3225325200.000,60867842048.000<br/>495,sz399814,2025-06-12,1081.210,1081.300,1073.810,1080.670,829032900.000,15049854976.000<br/>496,sz399901,2025-06-12,5792.500,5801.420,5763.970,5798.470,5440440000.000,57963868160.000<br/>497,sz399903,2025-06-12,3699.870,3712.640,3683.630,3703.240,5439844400.000,126002315264.000<br/>498,sz399905,2025-06-12,5780.970,5808.800,5766.520,5799.930,12561584800.000,165393530880.000<br/>499,sz399913,2025-06-12,8216.930,8371.201,8196.380,8350.670,441179600.000,18528557056.000<br/>500,sz399914,2025-06-12,6445.450,6502.770,6425.530,6477.120,4586046000.000,54137122816.000<br/>501,sz399928,2025-06-12,2678.840,2682.460,2659.920,2661.810,1262383100.000,8961658880.000<br/>502,sz399932,2025-06-12,16174.116,16176.966,15987.536,16010.026,622946200.000,29816045568.000<br/>503,sz399933,2025-06-12,8139.290,8273.780,8125.250,8264.269,1358651100.000,39220084736.000<br/>504,sz399934,2025-06-12,5986.320,6040.930,5971.910,6016.280,7040592000.000,68327485440.000<br/>505,sz399935,2025-06-12,4444.750,4475.540,4432.000,4445.570,2493692400.000,77652197376.000<br/>506,sz399959,2025-06-12,1450.820,1454.300,1442.940,1444.800,374313500.000,11237943296.000<br/>507,sz399965,2025-06-12,2508.360,2509.160,2494.550,2501.850,471176600.000,2876768000.000<br/>508,sz399966,2025-06-12,5806.100,5905.140,5799.000,5845.160,3331951600.000,39690272768.000<br/>509,sz399967,2025-06-12,10697.005,10735.925,10654.015,10662.765,1146875600.000,24013715456.000<br/>510,sz399970,2025-06-12,3089.410,3127.910,3086.070,3105.090,4703094400.000,92046950400.000<br/>511,sz399971,2025-06-12,1237.710,1266.930,1235.660,1257.450,2558698000.000,31593883648.000<br/>512,sz399972,2025-06-12,4321.370,4344.480,4310.440,4330.240,4095456400.000,116714643456.000<br/>513,sz399973,2025-06-12,1473.630,1481.120,1468.550,1470.380,668390500.000,15600673792.000<br/>514,sz399974,2025-06-12,1670.790,1672.850,1662.900,1668.920,3902465200.000,76602564608.000<br/>515,sz399975,2025-06-12,768.680,780.200,768.680,772.250,3193410400.000,32954394624.000<br/>516,sz399976,2025-06-12,2930.200,2941.190,2911.380,2929.760,899098000.000,28835850240.000<br/>517,sz399982,2025-06-12,7217.320,7248.560,7199.160,7242.590,12561584800.000,165393530880.000<br/>518,sz399983,2025-06-12,2066.560,2066.560,2050.440,2056.740,234054400.000,1532317056.000<br/>519,sz399986,2025-06-12,7859.010,7899.230,7830.190,7889.470,3441010400.000,26306742272.000<br/>520,sz399987,2025-06-12,5414.470,5415.270,5330.990,5334.730,313470200.000,21637951488.000<br/>521,sz399989,2025-06-12,6658.020,6728.300,6641.190,6717.230,598882800.000,16854284288.000<br/>522,sz399990,2025-06-12,2735.130,2735.130,2701.610,2709.220,1025068600.000,6214791168.000<br/>523,sz399991,2025-06-12,1990.230,2008.160,1988.550,2001.290,4123523200.000,53579608064.000<br/>524,sz399992,2025-06-12,1711.640,1719.030,1706.210,1712.700,2349072000.000,28491036672.000<br/>525,sz399993,2025-06-12,2571.820,2630.390,2566.340,2629.910,1330631600.000,33876379648.000<br/>526,sz399994,2025-06-12,1589.990,1612.440,1584.590,1600.800,1910104000.000,34834808832.000<br/>527,sz399995,2025-06-12,3567.130,3572.090,3551.800,3562.520,1037976000.000,6817347072.000<br/>528,sz399996,2025-06-12,3409.800,3437.520,3403.840,3411.360,2221136800.000,56761274368.000<br/>529,sz399997,2025-06-12,9325.401,9326.020,9181.831,9186.691,148237200.000,18124697600.000<br/>530,sz399998,2025-06-12,1895.130,1895.500,1876.270,1878.040,1025068600.000,6214791168.000<br/>