sid,stkcd,dttime,"oppr","hipr","lopr","clpr","trdvol","trdsum"<br/>0,sh000001,2026-08-14,3930.020,3932.640,3903.700,3927.180,49952560000.000,990371905536.000<br/>1,sh000002,2026-08-14,4120.620,4123.350,4093.010,4117.640,49920588800.000,989843554304.000<br/>2,sh000003,2026-08-14,282.160,282.410,281.160,282.020,22012500.000,81474048.000<br/>3,sh000004,2026-08-14,3750.150,3761.240,3719.160,3759.340,31213542400.000,819803324416.000<br/>4,sh000005,2026-08-14,2591.260,2592.950,2575.610,2580.520,3607966400.000,40260337664.000<br/>5,sh000006,2026-08-14,3896.130,3897.500,3830.280,3848.360,1242070500.000,7724471808.000<br/>6,sh000007,2026-08-14,4415.160,4416.280,4355.590,4361.400,5842707200.000,37857325056.000<br/>7,sh000008,2026-08-14,3326.240,3331.590,3309.450,3309.450,8038916000.000,84532985856.000<br/>8,sh000009,2026-08-14,7023.590,7031.470,6932.290,7000.650,10322151200.000,217147539456.000<br/>9,sh000010,2026-08-14,9866.900,9875.650,9791.420,9849.540,10660318400.000,292478189568.000<br/>10,sh000011,2026-08-14,7237.750,7238.500,7230.070,7236.450,106615283200.000,327855898624.000<br/>11,sh000012,2026-08-14,230.030,230.110,230.020,230.110,7816229600.000,78650916864.000<br/>12,sh000015,2026-08-14,3181.420,3216.870,3169.170,3206.980,3038581600.000,29183178752.000<br/>13,sh000016,2026-08-14,2931.940,2932.840,2905.110,2916.130,4136126000.000,152371920896.000<br/>14,sh000017,2026-08-14,3321.590,3323.800,3299.330,3319.180,48431078400.000,949074526208.000<br/>15,sh000018,2026-08-14,5291.130,5298.950,5256.050,5256.050,2987940800.000,33233330176.000<br/>16,sh000019,2026-08-14,1189.190,1190.910,1184.640,1187.070,7121593600.000,139789549568.000<br/>17,sh000020,2026-08-14,1910.170,1920.200,1885.370,1918.130,8583681600.000,260468473856.000<br/>18,sh000021,2026-08-14,1032.210,1033.690,1028.520,1030.400,5118236000.000,106346864640.000<br/>19,sh000022,2026-08-14,258.530,258.530,258.530,258.530,23430000.000,234166080.000<br/>20,sh000025,2026-08-14,1642.180,1645.800,1635.910,1642.780,1736880400.000,12149477376.000<br/>21,sh000026,2026-08-14,5425.480,5540.090,5425.480,5537.060,1784580400.000,47588024320.000<br/>22,sh000027,2026-08-14,734.320,735.170,727.510,728.870,643981800.000,4257665536.000<br/>23,sh000028,2026-08-14,3946.260,3954.430,3895.190,3930.980,2601065600.000,156582707200.000<br/>24,sh000029,2026-08-14,4051.580,4059.910,4037.780,4037.780,4470048800.000,44521156608.000<br/>25,sh000030,2026-08-14,2643.050,2646.350,2610.560,2635.380,6649579200.000,255909298176.000<br/>26,sh000031,2026-08-14,3018.310,3021.300,3008.890,3011.690,8518562400.000,143847751680.000<br/>27,sh000032,2026-08-14,2143.990,2181.090,2127.440,2175.840,1515976900.000,15152843776.000<br/>28,sh000033,2026-08-14,3540.330,3606.350,3540.330,3596.740,3084997600.000,72185823232.000<br/>29,sh000034,2026-08-14,1998.560,1999.920,1983.460,1989.580,2573743800.000,30817085440.000<br/>30,sh000035,2026-08-14,2198.770,2200.030,2180.950,2191.510,963088700.000,16831078400.000<br/>31,sh000036,2026-08-14,9568.720,9569.630,9470.460,9477.860,394145600.000,13598683136.000<br/>32,sh000037,2026-08-14,6786.410,6872.430,6676.080,6729.720,774561900.000,37066854400.000<br/>33,sh000038,2026-08-14,5256.540,5263.130,5219.130,5219.130,2600530800.000,30437040128.000<br/>34,sh000039,2026-08-14,7315.680,7322.980,7115.260,7245.460,1764726800.000,163532570624.000<br/>35,sh000040,2026-08-14,4565.740,4717.710,4552.050,4712.400,2013422400.000,78647033856.000<br/>36,sh000041,2026-08-14,2539.960,2541.010,2508.380,2513.230,2873744200.000,18829146112.000<br/>37,sh000042,2026-08-14,1712.790,1714.820,1706.650,1709.410,4676955200.000,68335833088.000<br/>38,sh000043,2026-08-14,2567.910,2577.040,2546.770,2556.390,1953924000.000,80291307520.000<br/>39,sh000044,2026-08-14,4539.550,4551.450,4520.760,4547.080,6524192400.000,140106268672.000<br/>40,sh000045,2026-08-14,6076.890,6086.730,6002.190,6078.870,11314061600.000,265459613696.000<br/>41,sh000046,2026-08-14,5251.470,5262.130,5208.890,5256.710,17838254400.000,405565865984.000<br/>42,sh000047,2026-08-14,3938.570,3940.890,3904.860,3931.630,21974379200.000,557937786880.000<br/>43,sh000048,2026-08-14,1331.330,1333.570,1326.490,1330.840,2624719200.000,76714344448.000<br/>44,sh000049,2026-08-14,2026.730,2028.920,1996.810,2027.590,2897041200.000,129586274304.000<br/>45,sh000050,2026-08-14,2293.810,2295.970,2276.300,2284.610,4136126000.000,152371920896.000<br/>46,sh000051,2026-08-14,9130.810,9137.510,9071.560,9113.840,10660318400.000,292478189568.000<br/>47,sh000052,2026-08-14,2734.630,2738.660,2724.260,2724.260,4136126000.000,152371920896.000<br/>48,sh000053,2026-08-14,11541.150,11560.690,11507.120,11519.790,10660318400.000,292478189568.000<br/>49,sh000054,2026-08-14,1480.270,1483.460,1472.730,1476.630,4888768000.000,115928883200.000<br/>50,sh000055,2026-08-14,1553.250,1556.620,1544.520,1552.150,2881781600.000,80302637056.000<br/>51,sh000056,2026-08-14,1245.270,1249.520,1242.660,1246.100,5765446800.000,119837622272.000<br/>52,sh000057,2026-08-14,3943.400,3951.900,3894.790,3935.920,5352742400.000,252255305728.000<br/>53,sh000058,2026-08-14,4347.760,4350.480,4330.050,4332.000,8824961600.000,84197687296.000<br/>54,sh000059,2026-08-14,3519.380,3526.170,3473.740,3516.050,14997862400.000,494893858816.000<br/>55,sh000060,2026-08-14,4222.690,4223.590,4202.580,4211.350,18470081600.000,326836224000.000<br/>56,sh000061,2026-08-14,183.800,183.840,183.780,183.820,328960000.000,3332653824.000<br/>57,sh000062,2026-08-14,2148.860,2150.550,2126.010,2135.800,1809643000.000,46876020736.000<br/>58,sh000063,2026-08-14,3631.270,3650.370,3627.540,3637.690,4769374400.000,78327463936.000<br/>59,sh000064,2026-08-14,3775.540,3778.520,3718.940,3757.210,5337398400.000,250092290048.000<br/>60,sh000065,2026-08-14,3513.940,3521.060,3496.140,3513.190,6770467200.000,177429839872.000<br/>61,sh000066,2026-08-14,3739.190,3811.240,3734.140,3808.580,3480710800.000,73232384000.000<br/>62,sh000067,2026-08-14,9482.520,9503.200,9352.210,9481.930,3248372000.000,185164660736.000<br/>63,sh000068,2026-08-14,4134.060,4226.210,4132.360,4224.240,3142983800.000,70534037504.000<br/>64,sh000069,2026-08-14,4461.490,4485.800,4408.900,4428.280,1562536200.000,56451092480.000<br/>65,sh000070,2026-08-14,3161.510,3208.150,3120.270,3200.430,1515976900.000,15152843776.000<br/>66,sh000071,2026-08-14,5000.380,5085.320,5000.380,5073.270,3084997600.000,72185823232.000<br/>67,sh000072,2026-08-14,2781.100,2783.330,2760.670,2770.740,2573743800.000,30817085440.000<br/>68,sh000073,2026-08-14,2683.440,2684.730,2653.300,2662.750,963088700.000,16831078400.000<br/>69,sh000074,2026-08-14,6556.250,6556.250,6486.190,6490.940,394145600.000,13598683136.000<br/>70,sh000075,2026-08-14,6998.610,7097.130,6886.470,6949.000,774561900.000,37066854400.000<br/>71,sh000076,2026-08-14,5203.020,5208.250,5170.080,5170.080,2600530800.000,30437040128.000<br/>72,sh000077,2026-08-14,8206.900,8220.880,7994.040,8143.000,1764726800.000,163532570624.000<br/>73,sh000078,2026-08-14,3890.190,3989.610,3882.340,3985.610,2013422400.000,78647033856.000<br/>74,sh000079,2026-08-14,2574.440,2575.350,2533.000,2538.600,2873744200.000,18829146112.000<br/>75,sh000090,2026-08-14,1455.160,1456.340,1442.350,1454.240,48431078400.000,949074526208.000<br/>76,sh000091,2026-08-14,15746.720,15822.710,15629.010,15804.590,3333957200.000,68825088000.000<br/>77,sh000092,2026-08-14,4921.650,5008.240,4921.650,5004.850,3077495400.000,78848622592.000<br/>78,sh000093,2026-08-14,11869.030,11891.210,11799.600,11856.520,10660318400.000,292478189568.000<br/>79,sh000094,2026-08-14,4547.940,4650.280,4547.940,4648.030,3178377400.000,70811230208.000<br/>80,sh000095,2026-08-14,4417.540,4422.060,4341.550,4403.430,8018487200.000,338104877056.000<br/>81,sh000096,2026-08-14,3856.540,3870.160,3819.740,3833.970,3284827200.000,78991302656.000<br/>82,sh000097,2026-08-14,13392.280,13410.930,13157.390,13352.980,3036344800.000,206002192384.000<br/>83,sh000098,2026-08-14,5083.000,5092.330,5066.880,5073.460,12428743200.000,193013481472.000<br/>84,sh000099,2026-08-14,9226.100,9232.340,9144.930,9188.990,9867895200.000,204777390080.000<br/>85,sh000100,2026-08-14,5826.490,5836.020,5803.040,5813.620,22660966400.000,398840168448.000<br/>86,sh000101,2026-08-14,256.810,256.810,256.810,256.810,204750000.000,2076195968.000<br/>87,sh000102,2026-08-14,7375.580,7451.830,7358.190,7442.900,3064975600.000,78309974016.000<br/>88,sh000103,2026-08-14,7569.790,7653.160,7450.900,7497.710,664030700.000,39198752768.000<br/>89,sh000104,2026-08-14,1410.320,1447.740,1397.090,1444.260,544477300.000,4819769344.000<br/>90,sh000105,2026-08-14,5605.940,5669.280,5580.900,5641.770,1335581500.000,28138608640.000<br/>91,sh000106,2026-08-14,5885.030,5891.740,5811.610,5860.250,2072550800.000,43900362752.000<br/>92,sh000107,2026-08-14,4497.630,4500.490,4447.840,4475.230,490793800.000,8916989952.000<br/>93,sh000108,2026-08-14,11602.660,11637.880,11518.910,11603.580,244124600.000,4711761920.000<br/>94,sh000109,2026-08-14,9882.290,10028.100,9749.180,9832.960,670062900.000,22676334592.000<br/>95,sh000110,2026-08-14,3950.600,3956.230,3917.860,3917.860,1123150100.000,6963016192.000<br/>96,sh000111,2026-08-14,13368.530,13417.850,12968.270,13213.480,971070200.000,56455315456.000<br/>97,sh000112,2026-08-14,8931.860,9181.940,8889.300,9158.300,423933300.000,26244362240.000<br/>98,sh000113,2026-08-14,3123.500,3126.510,3046.950,3060.390,2112523600.000,12771375104.000<br/>99,sh000114,2026-08-14,1172.420,1172.870,1163.170,1167.740,1552815200.000,17025207296.000<br/>100,sh000115,2026-08-14,8890.100,8895.830,8793.620,8850.390,10322151200.000,217147539456.000<br/>101,sh000116,2026-08-14,205.100,205.120,205.090,205.110,378690000.000,3833773824.000<br/>102,sh000117,2026-08-14,4635.490,4645.240,4572.230,4627.270,3147092000.000,84792147968.000<br/>103,sh000118,2026-08-14,9995.050,9999.520,9906.510,9932.940,4294252800.000,34427940864.000<br/>104,sh000119,2026-08-14,4863.400,4871.180,4789.610,4854.560,7635276800.000,198157090816.000<br/>105,sh000120,2026-08-14,9829.510,9836.680,9727.220,9777.760,8782437600.000,147792887808.000<br/>106,sh000121,2026-08-14,7994.370,8107.130,7867.400,7946.190,901596100.000,38917734400.000<br/>107,sh000122,2026-08-14,1359.680,1362.220,1341.090,1344.700,506854100.000,3893502720.000<br/>108,sh000123,2026-08-14,7016.600,7025.240,6924.170,6991.600,4881088800.000,205227147264.000<br/>109,sh000125,2026-08-14,11741.830,11768.710,11712.470,11724.230,5868291200.000,95252971520.000<br/>110,sh000126,2026-08-14,6490.360,6492.780,6439.800,6453.570,959372700.000,25068615680.000<br/>111,sh000128,2026-08-14,9040.720,9046.460,8965.050,9001.400,10322151200.000,217147539456.000<br/>112,sh000129,2026-08-14,14217.060,14228.750,14162.500,14162.500,6130497600.000,78214799360.000<br/>113,sh000130,2026-08-14,12851.820,12859.610,12752.920,12757.950,2257727200.000,18559539200.000<br/>114,sh000131,2026-08-14,3922.790,3948.240,3840.200,3914.180,476386400.000,45577166848.000<br/>115,sh000132,2026-08-14,6126.360,6135.140,6052.700,6114.770,1131863700.000,50956296192.000<br/>116,sh000133,2026-08-14,7620.140,7726.770,7566.740,7725.540,1927744800.000,67025080320.000<br/>117,sh000134,2026-08-14,968.800,975.180,966.490,967.500,2376256000.000,18114945024.000<br/>118,sh000135,2026-08-14,6857.190,6876.000,6764.010,6858.230,3328101600.000,183590797312.000<br/>119,sh000136,2026-08-14,12377.320,12473.000,12336.360,12410.230,3445205600.000,41913933824.000<br/>120,sh000137,2026-08-14,6749.570,6769.860,6632.870,6748.430,2525862000.000,108773834752.000<br/>121,sh000138,2026-08-14,7757.390,7794.380,7712.440,7758.600,2378626800.000,21433970688.000<br/>122,sh000139,2026-08-14,425.670,425.770,420.760,424.730,1772410800.000,33063647232.000<br/>123,sh000141,2026-08-14,4219.580,4227.370,4153.520,4212.230,5626050800.000,159717507072.000<br/>124,sh000142,2026-08-14,9899.350,9910.640,9810.200,9836.450,4971168000.000,57004765184.000<br/>125,sh000145,2026-08-14,8523.340,8729.450,8520.420,8726.230,2808992400.000,68311441408.000<br/>126,sh000146,2026-08-14,7019.070,7025.220,6920.930,6980.860,1608220700.000,39169413120.000<br/>127,sh000147,2026-08-14,6106.560,6157.190,6019.330,6049.450,640272800.000,28407541760.000<br/>128,sh000148,2026-08-14,9222.070,9239.220,9126.040,9166.580,4599608800.000,114733637632.000<br/>129,sh000149,2026-08-14,4036.600,4073.440,4026.480,4048.390,2813031200.000,27306713088.000<br/>130,sh000150,2026-08-14,11791.230,11870.130,11700.630,11825.390,759780100.000,6634100736.000<br/>131,sh000151,2026-08-14,1630.910,1656.740,1622.110,1652.830,1722515600.000,18527348736.000<br/>132,sh000152,2026-08-14,2773.410,2791.570,2763.340,2778.070,2652181600.000,22445645824.000<br/>133,sh000153,2026-08-14,2986.340,2993.750,2964.420,2974.010,410662500.000,4865069056.000<br/>134,sh000155,2026-08-14,3185.320,3186.670,3160.720,3175.530,7459740000.000,234853761024.000<br/>135,sh000158,2026-08-14,1163.660,1168.050,1150.120,1159.290,1544988400.000,19498840064.000<br/>136,sh000159,2026-08-14,3682.290,3684.870,3649.900,3679.660,44277907200.000,898682585088.000<br/>137,sh000160,2026-08-14,2181.090,2200.320,2175.060,2199.070,4929451200.000,95377227776.000<br/>138,SH000161,2026-08-14,1669.250,1679.270,1651.910,1669.570,3374856800.000,106698801152.000<br/>139,SH000162,2026-08-14,3300.960,3318.450,3269.260,3302.840,1791430000.000,56618893312.000<br/>140,sh000170,2026-08-14,6017.640,6018.270,5959.820,5977.690,2274941600.000,117843992576.000<br/>141,sh000300,2026-08-14,4672.980,4676.710,4637.130,4665.880,17843068800.000,549769576448.000<br/>142,sh000682,2026-08-14,2795.920,2800.260,2715.190,2762.490,895044000.000,108155224064.000<br/>143,sh000688,2026-08-14,1738.820,1741.350,1690.680,1717.680,868513900.000,98891046912.000<br/>144,sh000802,2026-08-14,8114.000,8124.570,8003.410,8086.580,9067620800.000,174456307712.000<br/>145,sh000814,2026-08-14,9050.560,9153.340,8892.570,8969.490,948947100.000,45589749760.000<br/>146,sh000819,2026-08-14,8923.570,9126.690,8923.570,9114.270,3071712000.000,77414268928.000<br/>147,sh000823,2026-08-14,10236.580,10469.640,10236.580,10449.810,2603222000.000,61220196352.000<br/>148,sh000827,2026-08-14,1736.680,1753.190,1725.170,1734.450,3197260800.000,72820604928.000<br/>149,sh000847,2026-08-14,3495.860,3508.110,3473.160,3490.860,2390166400.000,64283475968.000<br/>150,sh000849,2026-08-14,9402.840,9422.370,9267.210,9267.860,1273614900.000,23710363648.000<br/>151,sh000851,2026-08-14,21395.340,21547.510,21239.900,21469.520,1522299600.000,114522750976.000<br/>152,sh000852,2026-08-14,7750.990,7784.380,7673.440,7769.820,25031782400.000,482267627520.000<br/>153,sh000853,2026-08-14,1632.790,1639.020,1626.980,1634.230,2647486800.000,130320039936.000<br/>154,sh000854,2026-08-14,6066.250,6157.000,6055.760,6119.830,2697701200.000,56525856768.000<br/>155,sh000855,2026-08-14,1618.720,1621.940,1608.180,1615.400,22803569600.000,777778036736.000<br/>156,sh000856,2026-08-14,7287.030,7309.960,7211.970,7281.860,2711124400.000,66401247232.000<br/>157,sh000857,2026-08-14,10855.920,11002.010,10696.070,10787.340,942196900.000,30666424320.000<br/>158,sh000858,2026-08-14,13668.800,13707.020,13348.340,13606.240,2411366600.000,126614020096.000<br/>159,sh000860,2026-08-14,1240.270,1242.340,1233.600,1241.450,4736690400.000,118571122688.000<br/>160,sh000863,2026-08-14,3172.960,3219.240,3114.760,3158.060,769003200.000,39763468288.000<br/>161,sh000865,2026-08-14,1343.660,1344.530,1332.750,1337.030,1604952400.000,33379891200.000<br/>162,sh000867,2026-08-14,2302.610,2303.570,2286.240,2293.060,1894161600.000,15471761408.000<br/>163,sh000869,2026-08-14,5039.450,5046.680,5001.730,5007.550,374797900.000,3963328256.000<br/>164,sh000891,2026-08-14,2073.240,2081.650,2049.390,2079.540,44250502400.000,1313677901824.000<br/>165,sh000901,2026-08-14,5855.460,5878.550,5841.170,5860.150,6365876000.000,95499395072.000<br/>166,sh000903,2026-08-14,4559.460,4563.290,4523.540,4551.650,7499617600.000,271052783616.000<br/>167,sh000905,2026-08-14,7989.650,8005.150,7897.240,7990.330,18332792000.000,408994316288.000<br/>168,sh000906,2026-08-14,5240.590,5246.420,5194.960,5234.940,36175862400.000,958763892736.000<br/>169,sh000913,2026-08-14,8588.160,8670.420,8430.340,8487.140,458530500.000,24139251712.000<br/>170,sh000914,2026-08-14,5981.870,5989.020,5938.600,5938.600,3969374000.000,44154277888.000<br/>171,sh000928,2026-08-14,3323.950,3390.230,3312.060,3383.400,1126009800.000,15624228864.000<br/>172,sh000932,2026-08-14,12815.330,12815.330,12654.630,12658.530,648247300.000,20626356224.000<br/>173,sh000933,2026-08-14,8340.730,8434.220,8206.840,8263.070,1400727400.000,54805676032.000<br/>174,sh000934,2026-08-14,5610.100,5616.560,5568.650,5568.650,5818116800.000,55350652928.000<br/>175,sh000935,2026-08-14,8221.780,8237.530,8031.540,8171.690,6106164800.000,337800232960.000<br/>176,sh000974,2026-08-14,6322.590,6331.150,6276.430,6276.430,5190912000.000,52471832576.000<br/>177,sh000982,2026-08-14,9351.230,9360.550,9255.030,9328.570,18332792000.000,408994316288.000<br/>178,sh000986,2026-08-14,2630.420,2676.470,2619.210,2671.130,2144033600.000,23199717376.000<br/>179,sh000987,2026-08-14,4905.950,4995.680,4905.950,4973.590,6923432800.000,165247598592.000<br/>180,sh000989,2026-08-14,4670.680,4676.790,4624.940,4640.460,2635526400.000,53627219968.000<br/>181,sh000991,2026-08-14,9056.090,9162.710,8910.420,8977.570,2323504600.000,75975663616.000<br/>182,sh000992,2026-08-14,5357.550,5363.100,5318.510,5318.510,7422236800.000,63006900224.000<br/>183,sh000993,2026-08-14,10875.000,10896.880,10628.570,10816.610,6707047200.000,369810800640.000<br/>184,sz399001,2026-08-14,14335.410,14384.180,14203.990,14354.310,64255731200.000,1152471269376.000<br/>185,sz399002,2026-08-14,19430.220,19496.320,19252.100,19455.830,64246745600.000,1152433913856.000<br/>186,sz399003,2026-08-14,7989.490,7997.920,7962.670,7988.550,8989400.000,37365960.000<br/>187,sz399004,2026-08-14,8927.300,8946.320,8846.640,8923.970,6377073200.000,250859110400.000<br/>188,sz399005,2026-08-14,8794.900,8825.120,8706.120,8799.070,5256804000.000,142743633920.000<br/>189,sz399006,2026-08-14,3610.190,3633.030,3578.610,3626.300,19929484800.000,556471156736.000<br/>190,sz399007,2026-08-14,6043.490,6063.400,5989.570,6052.380,15652940800.000,497347133440.000<br/>191,sz399008,2026-08-14,1703.890,1708.840,1686.160,1703.380,11606079200.000,249756336128.000<br/>192,sz399009,2026-08-14,5576.850,5613.800,5527.250,5605.800,9275868000.000,246488006656.000<br/>193,sz399010,2026-08-14,8786.740,8812.550,8690.370,8799.850,18280555200.000,325276368896.000<br/>194,sz399011,2026-08-14,6820.000,6840.970,6755.310,6830.070,33933497600.000,822623469568.000<br/>195,sz399012,2026-08-14,4952.830,4982.790,4908.710,4976.850,8197177600.000,342853484544.000<br/>196,sz399013,2026-08-14,5631.230,5642.220,5575.880,5623.680,14741796800.000,370200805376.000<br/>197,sz399015,2026-08-14,2815.300,2824.520,2783.840,2821.820,12896297600.000,204924239872.000<br/>198,sz399016,2026-08-14,6651.390,6688.550,6573.110,6648.690,2764025200.000,173324795904.000<br/>199,sz399017,2026-08-14,5322.590,5346.420,5261.080,5322.680,3235521200.000,119303643136.000<br/>200,sz399018,2026-08-14,6658.150,6706.680,6575.770,6665.510,2093382400.000,158934466560.000<br/>201,sz399030,2026-08-14,4078.350,4146.790,4067.890,4101.290,913266400.000,48452620288.000<br/>202,sz399050,2026-08-14,2970.460,2976.920,2939.700,2968.890,1760369200.000,66559750144.000<br/>203,sz399060,2026-08-14,3372.580,3394.810,3348.510,3364.600,2274330000.000,95445360640.000<br/>204,sz399088,2026-08-14,5484.570,5514.010,5437.160,5495.520,2847069600.000,154682212352.000<br/>205,sz399100,2026-08-14,12252.040,12275.080,12132.140,12262.940,62474771200.000,1141002469376.000<br/>206,sz399101,2026-08-14,14706.760,14722.210,14548.630,14693.980,27322963200.000,383291555840.000<br/>207,sz399102,2026-08-14,4200.450,4225.870,4164.010,4223.300,19350780800.000,553388474368.000<br/>208,sz399103,2026-08-14,9125.810,9137.480,9067.550,9134.730,65376640000.000,129487085568.000<br/>209,sz399106,2026-08-14,2587.600,2593.130,2562.260,2590.210,64255731200.000,1152471269376.000<br/>210,sz399107,2026-08-14,2707.650,2713.440,2681.120,2710.380,64246745600.000,1152433913856.000<br/>211,sz399108,2026-08-14,1176.830,1178.370,1172.800,1175.690,8989400.000,37365960.000<br/>212,sz399231,2026-08-14,1177.080,1177.530,1155.170,1157.560,780273800.000,5735585280.000<br/>213,sz399232,2026-08-14,4158.630,4243.370,4142.040,4228.580,864055400.000,17150236672.000<br/>214,sz399233,2026-08-14,3748.850,3762.960,3712.530,3757.940,36643654400.000,852080787456.000<br/>215,sz399234,2026-08-14,1001.260,1001.260,976.800,978.380,2383460000.000,19421470720.000<br/>216,sz399235,2026-08-14,955.940,957.350,939.630,956.610,1141431000.000,7250170368.000<br/>217,sz399236,2026-08-14,1455.800,1459.920,1439.810,1459.080,2288941400.000,30861914112.000<br/>218,sz399237,2026-08-14,976.220,976.220,965.140,966.510,508433600.000,4620270592.000<br/>219,sz399239,2026-08-14,1740.290,1761.960,1711.290,1759.570,7060568800.000,107658584064.000<br/>220,sz399240,2026-08-14,1470.600,1473.260,1455.970,1455.970,1433511200.000,17441951744.000<br/>221,sz399241,2026-08-14,994.030,995.100,973.270,987.030,1937788400.000,6899758080.000<br/>222,sz399242,2026-08-14,1268.940,1286.100,1238.460,1252.960,3269479200.000,25784985600.000<br/>223,sz399243,2026-08-14,1592.800,1606.230,1575.400,1600.110,858788300.000,22644852736.000<br/>224,sz399244,2026-08-14,565.410,565.900,557.480,562.800,771690200.000,4800644096.000<br/>225,sz399248,2026-08-14,755.670,756.180,732.040,741.010,1196306800.000,9783355392.000<br/>226,sz399269,2026-08-14,9635.770,9730.230,9558.660,9718.500,1642569900.000,160504414208.000<br/>227,sz399275,2026-08-14,2444.850,2481.600,2413.730,2434.270,1329164000.000,30858768384.000<br/>228,sz399276,2026-08-14,9121.330,9154.280,8982.930,9109.300,1280819000.000,110253146112.000<br/>229,sz399277,2026-08-14,2533.820,2556.690,2505.410,2523.070,1319691900.000,24715048960.000<br/>230,sz399278,2026-08-14,2233.370,2245.920,2217.660,2243.330,5236588000.000,179140984832.000<br/>231,sz399279,2026-08-14,5956.190,6007.580,5900.100,6004.870,3403620400.000,154190692352.000<br/>232,sz399280,2026-08-14,1953.200,1979.720,1927.690,1945.620,1512932700.000,29656133632.000<br/>233,sz399281,2026-08-14,5905.390,5918.490,5795.430,5892.300,3350338800.000,101978898432.000<br/>234,sz399282,2026-08-14,4721.330,4797.090,4656.670,4757.770,2959408400.000,72259092480.000<br/>235,sz399283,2026-08-14,4360.370,4387.160,4315.780,4376.550,1084369700.000,36938133504.000<br/>236,sz399284,2026-08-14,3854.680,3891.930,3791.160,3862.430,2518912400.000,82478948352.000<br/>237,sz399285,2026-08-14,7783.590,7833.750,7708.090,7827.170,2772923200.000,144211574784.000<br/>238,sz399286,2026-08-14,3442.050,3466.750,3387.030,3431.650,3938359200.000,45721792512.000<br/>239,sz399290,2026-08-14,189.710,189.750,187.550,189.570,43438400.000,7464841216.000<br/>240,sz399291,2026-08-14,5088.330,5129.710,5039.790,5116.530,1882568600.000,47084994560.000<br/>241,sz399292,2026-08-14,1567.600,1578.180,1550.140,1577.240,6467096000.000,112094052352.000<br/>242,sz399293,2026-08-14,7236.920,7288.590,7173.840,7272.440,1995606200.000,164920295424.000<br/>243,sz399294,2026-08-14,3777.320,3790.260,3746.800,3777.770,1679444400.000,88665939968.000<br/>244,sz399295,2026-08-14,5130.840,5151.440,5085.610,5131.020,1617951600.000,120066015232.000<br/>245,sz399296,2026-08-14,8087.060,8179.530,8023.390,8162.550,1746922000.000,176175169536.000<br/>246,sz399297,2026-08-14,5848.460,5867.150,5790.010,5826.210,1549136500.000,11370604544.000<br/>247,sz399298,2026-08-14,218.550,218.550,218.550,218.550,4960000.000,498559488.000<br/>248,sz399299,2026-08-14,251.610,251.610,251.610,251.610,0.000,0.000<br/>249,sz399300,2026-08-14,4672.980,4676.710,4637.130,4665.880,17843068800.000,549769576448.000<br/>250,sz399301,2026-08-14,222.490,222.490,222.490,222.490,4960000.000,498559488.000<br/>251,sz399302,2026-08-14,225.500,225.500,225.500,225.500,4960000.000,498559488.000<br/>252,sz399303,2026-08-14,10075.780,10121.350,9973.250,10115.470,39368956800.000,660690567168.000<br/>253,sz399306,2026-08-14,1843.270,1845.730,1830.940,1844.930,64154105600.000,127213453312.000<br/>254,sz399307,2026-08-14,365.770,365.930,361.030,365.030,145939100.000,32158318592.000<br/>255,sz399310,2026-08-14,8081.010,8085.440,8006.510,8045.000,4420932800.000,157625237504.000<br/>256,sz399311,2026-08-14,5068.450,5075.200,5024.330,5065.960,42831225600.000,1140335443968.000<br/>257,sz399312,2026-08-14,5672.660,5682.730,5625.580,5674.190,17511273600.000,628539719680.000<br/>258,sz399313,2026-08-14,5343.260,5346.000,5301.500,5325.490,7868567200.000,284808642560.000<br/>259,sz399314,2026-08-14,5084.820,5087.870,5046.000,5071.770,13734942400.000,414805426176.000<br/>260,sz399315,2026-08-14,5093.930,5116.300,5041.260,5112.840,13612222400.000,411329593344.000<br/>261,sz399316,2026-08-14,6321.320,6335.110,6257.600,6324.100,15484059200.000,314200391680.000<br/>262,sz399317,2026-08-14,7011.860,7021.510,6946.200,7014.650,111530931200.000,2102913794048.000<br/>263,sz399318,2026-08-14,5466.650,5468.900,5447.990,5463.890,29170300.000,117649120.000<br/>264,sz399319,2026-08-14,3285.680,3345.190,3285.680,3342.970,5636808800.000,93158129664.000<br/>265,sz399320,2026-08-14,2074.410,2074.820,2059.280,2061.810,5583180400.000,39755530240.000<br/>266,sz399321,2026-08-14,7205.310,7209.150,7178.430,7181.380,4249005600.000,68800487424.000<br/>267,sz399322,2026-08-14,10185.370,10211.280,10143.140,10166.170,2793596000.000,109906714624.000<br/>268,sz399324,2026-08-14,8455.340,8485.870,8401.880,8433.350,2117726800.000,57083457536.000<br/>269,sz399326,2026-08-14,7704.110,7758.040,7617.280,7740.830,1096167300.000,107143225344.000<br/>270,sz399328,2026-08-14,11053.770,11073.540,10947.470,10992.350,1247645400.000,77127204864.000<br/>271,sz399330,2026-08-14,6207.710,6220.940,6151.630,6205.400,6377073200.000,250859110400.000<br/>272,sz399333,2026-08-14,10822.840,10860.020,10713.580,10827.960,5256804000.000,142743633920.000<br/>273,sz399335,2026-08-14,4446.060,4485.800,4431.620,4481.400,1681005000.000,53507977216.000<br/>274,sz399337,2026-08-14,7137.030,7166.790,7074.760,7155.660,4036314800.000,248169136128.000<br/>275,sz399339,2026-08-14,9987.560,10020.680,9878.020,9994.000,5470564000.000,248368332800.000<br/>276,sz399341,2026-08-14,1571.440,1573.220,1555.240,1562.480,3097531200.000,97153540096.000<br/>277,sz399344,2026-08-14,8057.960,8084.510,7986.060,8069.820,15652940800.000,497347133440.000<br/>278,sz399346,2026-08-14,4866.950,4893.560,4828.380,4882.460,2991519600.000,207542517760.000<br/>279,sz399348,2026-08-14,6485.140,6492.020,6425.760,6449.580,5573149600.000,81005953024.000<br/>280,sz399350,2026-08-14,2628.510,2628.780,2591.440,2622.880,1329878500.000,25051742208.000<br/>281,sz399351,2026-08-14,10113.690,10126.950,10013.920,10072.120,3142845000.000,120160616448.000<br/>282,sz399352,2026-08-14,10726.380,10741.300,10610.550,10704.550,8327859200.000,212203372544.000<br/>283,sz399353,2026-08-14,1979.070,1980.310,1964.410,1966.430,1445185200.000,10535655424.000<br/>284,sz399354,2026-08-14,7868.560,7872.640,7832.920,7854.400,6096888800.000,234039803904.000<br/>285,sz399355,2026-08-14,3758.970,3766.410,3728.450,3747.070,2233944400.000,85092139008.000<br/>286,sz399356,2026-08-14,9647.270,9658.140,9548.970,9576.980,2133160800.000,88224366592.000<br/>287,sz399357,2026-08-14,3915.160,3915.160,3879.000,3905.280,4514188800.000,99533914112.000<br/>288,sz399358,2026-08-14,5135.630,5181.730,5108.990,5122.520,1883622000.000,45844615168.000<br/>289,sz399359,2026-08-14,2515.380,2517.020,2502.310,2509.980,3316487400.000,26894931968.000<br/>290,sz399360,2026-08-14,7794.200,7826.920,7683.280,7787.720,3424585200.000,134085582848.000<br/>291,sz399361,2026-08-14,3250.700,3298.160,3193.410,3293.020,3423641600.000,46750920704.000<br/>292,sz399362,2026-08-14,8929.480,8968.370,8865.650,8959.210,4113144000.000,239206137856.000<br/>293,sz399363,2026-08-14,12714.330,12796.140,12540.750,12787.210,3220715600.000,270075576320.000<br/>294,sz399364,2026-08-14,12401.710,12414.250,12207.660,12381.200,6309324000.000,402887606272.000<br/>295,sz399365,2026-08-14,11099.980,11122.470,10958.670,10998.780,912470400.000,10863733760.000<br/>296,sz399366,2026-08-14,2605.340,2668.110,2605.340,2655.390,2148241200.000,57839067136.000<br/>297,sz399367,2026-08-14,2096.130,2101.040,2065.100,2082.310,760870600.000,4668418560.000<br/>298,sz399368,2026-08-14,7114.630,7184.260,7067.340,7131.390,1075127600.000,30719938560.000<br/>299,sz399369,2026-08-14,1455.960,1457.510,1445.960,1449.360,3350278800.000,81270423552.000<br/>300,sz399370,2026-08-14,5385.950,5399.590,5332.400,5389.650,10479810400.000,450407661568.000<br/>301,sz399371,2026-08-14,6895.570,6898.900,6863.870,6875.870,14441129600.000,182033219584.000<br/>302,sz399372,2026-08-14,5465.590,5477.070,5413.540,5462.640,3088525200.000,201008316416.000<br/>303,sz399373,2026-08-14,7895.890,7915.510,7872.980,7872.980,4816650400.000,53473484800.000<br/>304,sz399374,2026-08-14,5210.450,5233.660,5156.070,5228.950,3572482400.000,145360814080.000<br/>305,sz399375,2026-08-14,6141.130,6146.480,6094.890,6140.220,4664194400.000,79676612608.000<br/>306,sz399376,2026-08-14,6747.520,6770.860,6673.950,6756.870,3818802400.000,104038522880.000<br/>307,sz399377,2026-08-14,7578.080,7584.980,7510.470,7530.000,4960284000.000,48883126272.000<br/>308,sz399378,2026-08-14,2895.360,2899.780,2873.840,2892.510,13955156800.000,433786257408.000<br/>309,sz399379,2026-08-14,9345.180,9352.870,9285.220,9343.710,172293068800.000,431124381696.000<br/>310,sz399380,2026-08-14,1860.580,1862.130,1847.990,1860.000,170496998400.000,427717001216.000<br/>311,sz399381,2026-08-14,3483.370,3551.790,3470.390,3544.490,1161457200.000,15942146048.000<br/>312,sz399382,2026-08-14,3709.240,3772.120,3709.240,3755.600,6959359200.000,159524552704.000<br/>313,sz399383,2026-08-14,2765.960,2781.240,2746.000,2760.370,6932417600.000,140599214080.000<br/>314,sz399384,2026-08-14,3503.630,3509.320,3465.780,3474.330,4088296400.000,54235844608.000<br/>315,sz399385,2026-08-14,7941.630,7941.630,7840.560,7845.590,872594700.000,23418259456.000<br/>316,sz399386,2026-08-14,5853.810,5923.750,5757.720,5801.760,1717243000.000,60886999040.000<br/>317,sz399387,2026-08-14,5074.220,5081.120,5037.440,5037.440,5433702000.000,53916393472.000<br/>318,sz399388,2026-08-14,8143.910,8158.070,7974.420,8117.530,9363689600.000,452224483328.000<br/>319,sz399389,2026-08-14,10437.220,10702.820,10360.710,10699.690,3305817400.000,182307553280.000<br/>320,sz399390,2026-08-14,2640.170,2640.490,2608.050,2610.190,3584606400.000,24328173568.000<br/>321,sz399391,2026-08-14,3079.980,3094.000,3068.810,3078.700,3945040000.000,71229071360.000<br/>322,sz399392,2026-08-14,3078.980,3082.750,3049.070,3073.260,7460632800.000,344150867968.000<br/>323,sz399393,2026-08-14,2590.160,2594.170,2549.170,2577.900,2493946200.000,10925508608.000<br/>324,sz399394,2026-08-14,8779.030,8881.620,8629.920,8697.990,1645464600.000,62874710016.000<br/>325,sz399395,2026-08-14,9346.280,9563.790,9346.280,9548.520,3257999600.000,86243155968.000<br/>326,sz399396,2026-08-14,15074.860,15074.860,14909.550,14918.540,855591500.000,24896391168.000<br/>327,sz399397,2026-08-14,1959.470,1973.180,1926.150,1967.640,4621258400.000,60251439104.000<br/>328,sz399398,2026-08-14,10146.610,10165.040,10055.430,10096.910,1853749600.000,76167602176.000<br/>329,sz399399,2026-08-14,7697.260,7716.620,7648.380,7675.020,15060964800.000,287020974080.000<br/>330,sz399400,2026-08-14,4255.520,4261.240,4219.750,4252.550,27347164800.000,826135019520.000<br/>331,sz399401,2026-08-14,5111.350,5128.890,5059.150,5123.170,29096281600.000,725529985024.000<br/>332,sz399402,2026-08-14,3684.300,3700.280,3660.950,3680.570,7174178400.000,185625919488.000<br/>333,sz399403,2026-08-14,9270.260,9309.940,9207.260,9304.240,5176005600.000,195536814080.000<br/>334,sz399405,2026-08-14,3537.740,3547.570,3488.880,3534.470,3093688000.000,256237846528.000<br/>335,sz399406,2026-08-14,13248.130,13284.290,13171.440,13183.250,2816555800.000,36796108800.000<br/>336,sz399407,2026-08-14,3676.330,3713.370,3633.380,3710.140,6472938800.000,285465083904.000<br/>337,sz399408,2026-08-14,14563.970,14580.710,14434.750,14438.180,3158095200.000,27233382400.000<br/>338,sz399409,2026-08-14,7289.270,7352.260,7211.480,7341.250,5756218400.000,196090232832.000<br/>339,sz399410,2026-08-14,4528.150,4593.120,4490.510,4587.810,1085380600.000,82014871552.000<br/>340,sz399411,2026-08-14,3455.450,3469.850,3431.740,3464.770,4161892400.000,37948186624.000<br/>341,sz399412,2026-08-14,2646.050,2676.020,2633.390,2652.110,2231116400.000,72871911424.000<br/>342,sz399413,2026-08-14,182.940,183.000,180.590,182.480,307822600.000,62584827904.000<br/>343,sz399415,2026-08-14,7330.550,7371.310,7259.110,7346.770,2744193200.000,189610885120.000<br/>344,sz399416,2026-08-14,4851.720,4880.600,4817.810,4862.460,919905700.000,16719919104.000<br/>345,sz399417,2026-08-14,3470.070,3520.500,3458.280,3480.010,1571997000.000,66676375552.000<br/>346,sz399418,2026-08-14,3992.010,4047.930,3941.230,4020.180,2845190200.000,82027601920.000<br/>347,sz399419,2026-08-14,1892.830,1899.820,1878.690,1891.410,1249328800.000,11957528576.000<br/>348,sz399420,2026-08-14,1365.140,1368.920,1346.810,1346.990,1646692000.000,26512564224.000<br/>349,sz399422,2026-08-14,3663.350,3669.280,3602.430,3647.460,9467360800.000,180759101440.000<br/>350,sz399423,2026-08-14,3569.570,3577.250,3491.400,3547.620,2571465400.000,76405972992.000<br/>351,sz399428,2026-08-14,5208.820,5216.860,5127.290,5205.950,3337044800.000,103694131200.000<br/>352,sz399429,2026-08-14,1808.080,1820.820,1798.360,1818.320,4006520000.000,66596638720.000<br/>353,sz399431,2026-08-14,7510.350,7559.330,7491.000,7498.660,2575256400.000,20171376640.000<br/>354,sz399432,2026-08-14,5702.690,5749.740,5649.450,5685.940,1272799200.000,48627355648.000<br/>355,sz399433,2026-08-14,1559.120,1559.860,1546.220,1546.500,1879389200.000,12050385920.000<br/>356,sz399434,2026-08-14,1992.840,2015.300,1945.590,2003.810,4799344800.000,53490155520.000<br/>357,sz399435,2026-08-14,3376.340,3376.340,3318.470,3324.610,949207900.000,8383195648.000<br/>358,sz399436,2026-08-14,4384.200,4473.620,4342.100,4466.970,960921900.000,9890350080.000<br/>359,sz399437,2026-08-14,6113.440,6138.240,6033.190,6035.250,1533399200.000,20684034048.000<br/>360,sz399438,2026-08-14,2063.040,2063.040,2027.020,2029.300,4136457600.000,29631557632.000<br/>361,sz399439,2026-08-14,2080.470,2103.720,2077.300,2101.010,1349505500.000,17547173888.000<br/>362,sz399440,2026-08-14,1182.190,1192.820,1179.150,1190.120,1458115700.000,7611941376.000<br/>363,sz399441,2026-08-14,2329.650,2371.340,2297.880,2320.710,711329000.000,30134622208.000<br/>364,sz399481,2026-08-14,128.080,128.090,128.080,128.090,49886900.000,5043718144.000<br/>365,sz399550,2026-08-14,7997.020,8005.380,7940.360,7965.170,2519690000.000,82486370304.000<br/>366,sz399551,2026-08-14,13376.650,13434.030,13180.760,13431.710,3623183200.000,141028589568.000<br/>367,sz399552,2026-08-14,7804.950,7809.780,7744.290,7750.280,3096366200.000,49815838720.000<br/>368,sz399553,2026-08-14,7318.100,7345.680,7270.720,7301.750,1092876100.000,40159920128.000<br/>369,sz399554,2026-08-14,7842.120,7846.680,7765.080,7783.080,3302428000.000,57993121792.000<br/>370,sz399555,2026-08-14,4851.090,4851.900,4817.610,4824.530,3426353600.000,40800624640.000<br/>371,sz399556,2026-08-14,2512.340,2524.690,2494.030,2503.710,1958489600.000,52324757504.000<br/>372,sz399557,2026-08-14,1633.560,1646.860,1605.210,1643.250,4621258400.000,60251439104.000<br/>373,sz399602,2026-08-14,1342.160,1346.470,1328.970,1343.820,2726044800.000,104506138624.000<br/>374,sz399604,2026-08-14,2035.590,2041.070,2018.320,2025.310,3013828400.000,48234754048.000<br/>375,sz399606,2026-08-14,4030.380,4055.880,3995.130,4048.360,3738589600.000,238035009536.000<br/>376,sz399608,2026-08-14,4728.560,4750.570,4690.420,4744.590,4145492800.000,225979465728.000<br/>377,sz399610,2026-08-14,12207.870,12243.410,12016.460,12222.410,4380170800.000,216378310656.000<br/>378,sz399611,2026-08-14,3583.640,3598.490,3550.190,3590.620,3832421200.000,247842783232.000<br/>379,sz399612,2026-08-14,3011.080,3023.550,2982.970,3016.940,3832421200.000,247842783232.000<br/>380,sz399613,2026-08-14,3768.230,3825.590,3748.400,3818.130,521190400.000,7749659136.000<br/>381,sz399614,2026-08-14,3800.690,3858.390,3788.200,3833.380,4025458400.000,105719545856.000<br/>382,sz399615,2026-08-14,3972.470,4004.960,3940.350,3971.070,4001556800.000,104949727232.000<br/>383,sz399616,2026-08-14,5927.600,5941.880,5845.200,5870.330,4979594400.000,62107643904.000<br/>384,sz399617,2026-08-14,7502.150,7502.150,7384.200,7385.340,396431900.000,10198346752.000<br/>385,sz399618,2026-08-14,7580.180,7674.620,7459.280,7517.000,1463058500.000,38932070400.000<br/>386,sz399619,2026-08-14,6719.790,6732.860,6660.240,6660.240,985382900.000,11943949312.000<br/>387,sz399620,2026-08-14,6788.710,6812.960,6683.400,6800.710,7237442400.000,266499457024.000<br/>388,sz399621,2026-08-14,17226.130,17587.470,17010.820,17573.060,571841100.000,87090216960.000<br/>389,sz399622,2026-08-14,1762.320,1762.320,1729.640,1730.160,835464400.000,6358785024.000<br/>390,sz399623,2026-08-14,9242.660,9266.820,9146.190,9242.460,14342049600.000,282215415808.000<br/>391,sz399624,2026-08-14,2710.720,2724.590,2682.540,2719.580,13459406400.000,309939372032.000<br/>392,sz399625,2026-08-14,2624.760,2635.130,2598.910,2631.140,17291827200.000,557782138880.000<br/>393,sz399626,2026-08-14,2369.010,2381.680,2347.120,2376.360,3876185200.000,251518222336.000<br/>394,sz399627,2026-08-14,2467.570,2480.400,2448.410,2459.900,4678022400.000,96651051008.000<br/>395,sz399628,2026-08-14,2516.680,2532.450,2492.160,2523.400,4266081200.000,112872251392.000<br/>396,sz399629,2026-08-14,2825.490,2830.330,2796.430,2808.510,5066345200.000,56175259648.000<br/>397,sz399630,2026-08-14,1933.800,1943.160,1917.840,1940.060,8028329600.000,363771494400.000<br/>398,sz399631,2026-08-14,2179.940,2187.280,2162.450,2170.060,11300203200.000,165462278144.000<br/>399,sz399632,2026-08-14,5248.260,5253.220,5197.500,5233.040,6377073200.000,250859110400.000<br/>400,sz399633,2026-08-14,6427.330,6441.230,6366.120,6425.350,15652940800.000,497347133440.000<br/>401,sz399634,2026-08-14,4519.130,4530.660,4473.190,4512.920,5256804000.000,142743633920.000<br/>402,sz399635,2026-08-14,2463.360,2476.970,2437.090,2470.660,3738589600.000,238035009536.000<br/>403,sz399636,2026-08-14,9553.930,9649.380,9497.740,9612.390,2480710000.000,143533408256.000<br/>404,sz399637,2026-08-14,1424.040,1427.280,1398.220,1420.760,1155464700.000,4150766592.000<br/>405,sz399638,2026-08-14,6910.060,7014.380,6885.680,6911.330,1231218000.000,50029264896.000<br/>406,sz399639,2026-08-14,2184.240,2222.980,2182.970,2205.710,1768508200.000,45816684544.000<br/>407,sz399640,2026-08-14,3157.210,3175.910,3128.560,3172.900,13095094400.000,437149466624.000<br/>408,sz399641,2026-08-14,3135.450,3148.390,3106.330,3143.450,11710725600.000,418411380736.000<br/>409,sz399642,2026-08-14,2560.780,2573.670,2536.010,2567.990,5693655200.000,162026225664.000<br/>410,sz399643,2026-08-14,4478.770,4509.980,4442.250,4502.030,3971422000.000,232972156928.000<br/>411,sz399644,2026-08-14,3289.810,3296.030,3261.000,3271.890,3549700800.000,58676408320.000<br/>412,sz399645,2026-08-14,8751.380,8752.670,8672.460,8677.120,3871520000.000,68790558720.000<br/>413,sz399646,2026-08-14,6889.400,6896.720,6790.990,6799.220,3114919200.000,45454745600.000<br/>414,sz399647,2026-08-14,7440.850,7532.010,7321.820,7374.890,1211396700.000,31855163392.000<br/>415,sz399648,2026-08-14,11665.790,11692.090,11574.100,11607.560,5793699200.000,165296242688.000<br/>416,sz399649,2026-08-14,3137.760,3147.680,3110.650,3127.240,1480092400.000,28584050688.000<br/>417,sz399650,2026-08-14,2923.670,2926.800,2878.500,2902.530,1186151800.000,44032593920.000<br/>418,sz399651,2026-08-14,1716.810,1717.910,1693.760,1702.580,1321569700.000,36912930816.000<br/>419,sz399652,2026-08-14,3964.840,3989.270,3900.990,3950.640,1447169500.000,41912668160.000<br/>420,sz399653,2026-08-14,3001.170,3010.600,2980.870,3000.540,3231340800.000,108388270080.000<br/>421,sz399654,2026-08-14,2545.570,2569.590,2499.680,2563.790,5454297200.000,63914700800.000<br/>422,sz399655,2026-08-14,10210.510,10246.930,10125.290,10166.480,1984297600.000,83466371072.000<br/>423,sz399656,2026-08-14,6296.770,6300.030,6239.810,6266.990,6377073200.000,250859110400.000<br/>424,sz399657,2026-08-14,7399.560,7418.830,7337.040,7397.010,15652940800.000,497347133440.000<br/>425,sz399658,2026-08-14,5037.680,5051.480,4982.690,5027.250,5256804000.000,142743633920.000<br/>426,sz399659,2026-08-14,4860.310,4869.290,4811.050,4852.740,21037198400.000,617699213312.000<br/>427,sz399660,2026-08-14,2882.870,2890.980,2851.710,2881.320,3832421200.000,247842783232.000<br/>428,sz399661,2026-08-14,5663.790,5668.790,5611.610,5613.110,4841553200.000,62727921664.000<br/>429,sz399662,2026-08-14,2889.700,2922.750,2864.830,2920.180,6602740400.000,336589881344.000<br/>430,sz399663,2026-08-14,1908.450,1908.450,1887.000,1887.740,2597700000.000,31736113152.000<br/>431,sz399664,2026-08-14,1554.930,1566.920,1539.800,1562.780,5554226400.000,167755956224.000<br/>432,sz399665,2026-08-14,2308.960,2312.430,2283.280,2287.940,5332476800.000,94582661120.000<br/>433,sz399666,2026-08-14,2380.290,2403.430,2355.010,2400.440,8669506400.000,397309837312.000<br/>434,sz399667,2026-08-14,6739.060,6785.980,6677.070,6778.440,2067381800.000,178095046656.000<br/>435,sz399668,2026-08-14,4883.850,4940.630,4857.110,4878.340,2799012200.000,64639143936.000<br/>436,sz399669,2026-08-14,7058.740,7067.340,6962.660,6980.400,928535100.000,18814011392.000<br/>437,sz399670,2026-08-14,4503.670,4524.520,4457.350,4496.800,4007133600.000,117040226304.000<br/>438,sz399671,2026-08-14,10655.980,10684.350,10544.950,10662.170,3178194400.000,115132252160.000<br/>439,sz399672,2026-08-14,3767.700,3779.350,3742.740,3761.980,973802900.000,8440655872.000<br/>440,sz399673,2026-08-14,3788.710,3816.460,3757.290,3807.970,2526832400.000,176170106880.000<br/>441,sz399674,2026-08-14,1856.090,1882.730,1832.900,1849.630,5455568000.000,82247589888.000<br/>442,sz399675,2026-08-14,2968.560,3011.900,2923.300,3005.990,5294100800.000,98202632192.000<br/>443,sz399676,2026-08-14,3785.650,3853.310,3737.360,3800.300,5455568000.000,82247589888.000<br/>444,sz399677,2026-08-14,4975.710,5039.530,4889.790,4995.560,5294100800.000,98202632192.000<br/>445,sz399678,2026-08-14,628.190,632.680,623.030,631.770,340235800.000,17113303040.000<br/>446,sz399679,2026-08-14,6797.370,6842.400,6736.910,6832.660,9275868000.000,246488006656.000<br/>447,SZ399680,2026-08-14,1104.300,1145.130,1099.690,1133.240,159661200.000,4888386048.000<br/>448,SZ399681,2026-08-14,1320.740,1342.130,1317.070,1332.350,3182372800.000,86087016448.000<br/>449,SZ399682,2026-08-14,1834.810,1853.600,1823.960,1834.760,2930380400.000,83164340224.000<br/>450,SZ399683,2026-08-14,1780.580,1785.160,1758.730,1762.440,3261275000.000,42130427904.000<br/>451,SZ399684,2026-08-14,1439.580,1439.580,1416.790,1417.070,482148800.000,11190002688.000<br/>452,SZ399685,2026-08-14,1534.770,1553.200,1511.040,1521.970,1093874200.000,29136769024.000<br/>453,SZ399686,2026-08-14,1975.880,1979.340,1957.080,1957.080,1157232600.000,12993668096.000<br/>454,SZ399687,2026-08-14,4645.890,4662.430,4573.170,4651.440,7155804000.000,253757587456.000<br/>455,SZ399688,2026-08-14,9549.250,9764.550,9413.350,9738.930,571841100.000,87090216960.000<br/>456,SZ399689,2026-08-14,881.640,881.640,865.230,865.560,782454900.000,5879488512.000<br/>457,sz399692,2026-08-14,3829.830,3858.350,3794.370,3818.260,2258243000.000,46349438976.000<br/>458,sz399693,2026-08-14,4280.280,4328.930,4206.300,4273.010,1671196000.000,34070403072.000<br/>459,sz399694,2026-08-14,4937.560,5009.670,4897.660,5001.980,4108200800.000,244670791680.000<br/>460,sz399695,2026-08-14,3152.360,3173.710,3124.180,3152.170,3299014600.000,102061580288.000<br/>461,sz399696,2026-08-14,5375.260,5423.470,5324.120,5416.800,5447534400.000,143611002880.000<br/>462,sz399697,2026-08-14,3461.320,3493.130,3409.960,3469.540,2480022400.000,49609543680.000<br/>463,sz399698,2026-08-14,50557.840,50860.740,50271.140,50860.740,340904900.000,4244485376.000<br/>464,sz399699,2026-08-14,3652.250,3692.060,3583.430,3617.310,2450002800.000,53651275776.000<br/>465,sz399701,2026-08-14,7738.250,7747.360,7662.810,7675.180,4645145200.000,78902288384.000<br/>466,sz399702,2026-08-14,7414.560,7421.380,7345.970,7364.930,7071848000.000,159291670528.000<br/>467,sz399703,2026-08-14,7639.370,7649.300,7572.770,7596.480,9564450400.000,257494728704.000<br/>468,sz399704,2026-08-14,7324.780,7501.820,7324.780,7468.010,2222437800.000,66667925504.000<br/>469,sz399705,2026-08-14,5105.940,5137.720,5055.780,5123.760,6600352000.000,321323237376.000<br/>470,sz399706,2026-08-14,5150.750,5157.150,5093.650,5131.650,5937355200.000,122126139392.000<br/>471,sz399707,2026-08-14,5876.300,5896.720,5800.260,5800.870,2265658000.000,25241673728.000<br/>472,sz399802,2026-08-14,7464.080,7504.650,7393.640,7491.690,9265170400.000,234537992192.000<br/>473,sz399803,2026-08-14,6293.810,6309.580,6189.540,6293.440,3101037200.000,106064830464.000<br/>474,sz399804,2026-08-14,1750.250,1764.610,1721.600,1761.230,944165400.000,17177670656.000<br/>475,sz399805,2026-08-14,2872.800,2891.090,2813.620,2836.410,1915072800.000,30050627584.000<br/>476,sz399806,2026-08-14,1299.320,1301.800,1287.490,1298.680,1235463800.000,10638812160.000<br/>477,sz399807,2026-08-14,1114.390,1116.320,1108.170,1110.100,809690000.000,5594043392.000<br/>478,sz399808,2026-08-14,2506.790,2542.560,2492.460,2512.500,3069797000.000,79199289344.000<br/>479,sz399809,2026-08-14,2137.120,2137.460,2110.630,2110.630,1749877600.000,17892247552.000<br/>480,sz399810,2026-08-14,2622.100,2643.460,2559.470,2627.780,4623020000.000,55615291392.000<br/>481,sz399811,2026-08-14,7852.520,7867.530,7649.120,7799.590,2383925800.000,222368006144.000<br/>482,sz399812,2026-08-14,5524.530,5542.210,5433.280,5453.780,1474920000.000,40110501888.000<br/>483,sz399813,2026-08-14,6660.040,6699.130,6598.230,6682.230,4268968000.000,106723393536.000<br/>484,sz399814,2026-08-14,1069.210,1072.380,1058.490,1062.530,1051999000.000,18478399488.000<br/>485,sz399901,2026-08-14,5855.460,5878.550,5841.170,5860.150,6365876000.000,95499395072.000<br/>486,sz399903,2026-08-14,4559.460,4563.290,4523.540,4551.650,7499617600.000,271052783616.000<br/>487,sz399905,2026-08-14,7989.650,8005.150,7897.240,7990.330,18332792000.000,408994316288.000<br/>488,sz399913,2026-08-14,8588.160,8670.420,8430.340,8487.140,458530500.000,24139251712.000<br/>489,sz399914,2026-08-14,5981.870,5989.020,5938.600,5938.600,3969374000.000,44154277888.000<br/>490,sz399928,2026-08-14,3323.950,3390.230,3312.060,3383.400,1126009800.000,15624228864.000<br/>491,sz399932,2026-08-14,12815.330,12815.330,12654.630,12658.530,648247300.000,20626356224.000<br/>492,sz399933,2026-08-14,8340.730,8434.220,8206.840,8263.070,1400727400.000,54805676032.000<br/>493,sz399934,2026-08-14,5610.100,5616.560,5568.650,5568.650,5818116800.000,55350652928.000<br/>494,sz399935,2026-08-14,8221.780,8237.530,8031.540,8171.690,6106164800.000,337800232960.000<br/>495,sz399959,2026-08-14,1548.950,1578.430,1548.420,1559.310,494319500.000,14431686656.000<br/>496,sz399965,2026-08-14,2123.730,2130.790,2086.460,2096.730,627204600.000,2878819840.000<br/>497,sz399966,2026-08-14,5716.950,5731.450,5640.050,5640.210,2347463600.000,31002089472.000<br/>498,sz399967,2026-08-14,11629.640,11742.170,11535.570,11659.750,1609026000.000,42497515520.000<br/>499,sz399970,2026-08-14,5250.780,5267.600,5158.310,5238.940,8609352000.000,247876386816.000<br/>500,sz399971,2026-08-14,1265.380,1279.330,1236.010,1268.160,4637177600.000,50786254848.000<br/>501,sz399972,2026-08-14,6051.390,6065.930,5997.090,6053.090,6855356000.000,268829229056.000<br/>502,sz399973,2026-08-14,1576.580,1599.370,1570.900,1584.800,835327600.000,25069367296.000<br/>503,sz399974,2026-08-14,1967.110,1969.440,1951.850,1964.390,6454927200.000,171162435584.000<br/>504,sz399975,2026-08-14,766.080,768.740,756.170,756.250,2243162800.000,25120086016.000<br/>505,sz399976,2026-08-14,3924.720,3992.100,3915.060,3940.970,1436650400.000,58316009472.000<br/>506,sz399982,2026-08-14,9351.230,9360.550,9255.030,9328.570,18332792000.000,408994316288.000<br/>507,sz399983,2026-08-14,1512.980,1514.880,1484.860,1498.490,322286800.000,1482215808.000<br/>508,sz399986,2026-08-14,7154.130,7198.790,7133.740,7140.890,2938298400.000,21469960192.000<br/>509,sz399987,2026-08-14,4069.360,4069.360,4000.700,4003.360,323237500.000,13894715392.000<br/>510,sz399989,2026-08-14,7005.420,7086.370,6895.580,6949.470,973860700.000,37787271168.000<br/>511,sz399990,2026-08-14,3418.610,3463.940,3360.070,3455.700,1456956000.000,12864702464.000<br/>512,sz399991,2026-08-14,3288.460,3319.050,3280.490,3317.170,6211287200.000,182027681792.000<br/>513,sz399992,2026-08-14,2011.120,2024.170,1997.610,2019.360,1959923600.000,31987955712.000<br/>514,sz399993,2026-08-14,2792.550,2840.500,2757.160,2789.490,1476342500.000,48504324096.000<br/>515,sz399994,2026-08-14,1667.770,1687.920,1644.670,1684.560,2636871400.000,61715816448.000<br/>516,sz399995,2026-08-14,3608.180,3611.210,3576.030,3603.480,2335862000.000,23130335232.000<br/>517,sz399996,2026-08-14,4932.870,4965.410,4874.220,4934.940,4319450400.000,187106754560.000<br/>518,sz399997,2026-08-14,6925.800,6925.800,6798.660,6804.460,191151900.000,11691513856.000<br/>519,sz399998,2026-08-14,2340.070,2384.760,2311.490,2380.990,1456956000.000,12864702464.000<br/>