sid,stkcd,dttime,"oppr","hipr","lopr","clpr","trdvol","trdsum"<br/>0,SH600000,2026-05-12,9.080,9.110,9.020,9.030,77713960.000,703348416.000<br/>1,SH600004,2026-05-12,8.590,8.640,8.500,8.530,11661241.000,100037360.000<br/>2,SH600006,2026-05-12,6.830,6.840,6.710,6.720,15209284.000,102720624.000<br/>3,SH600007,2026-05-12,22.210,22.380,21.780,21.840,3414634.000,75227184.000<br/>4,SH600008,2026-05-12,3.110,3.150,3.090,3.130,96432272.000,301512672.000<br/>5,SH600009,2026-05-12,27.230,27.250,27.010,27.010,10045519.000,271776704.000<br/>6,SH600010,2026-05-12,2.880,2.890,2.750,2.770,1061617984.000,2965784064.000<br/>7,SH600011,2026-05-12,7.530,7.680,7.430,7.640,219775200.000,1669078016.000<br/>8,SH600012,2026-05-12,15.880,16.160,15.750,16.040,3602172.000,57811616.000<br/>9,SH600015,2026-05-12,6.640,6.660,6.550,6.580,99362032.000,655402368.000<br/>10,SH600016,2026-05-12,3.690,3.700,3.680,3.680,117535312.000,433091904.000<br/>11,SH600017,2026-05-12,2.980,2.990,2.960,2.970,30994514.000,92127600.000<br/>12,SH600018,2026-05-12,5.110,5.150,5.100,5.140,47634024.000,244580768.000<br/>13,SH600019,2026-05-12,6.500,6.550,6.430,6.430,89241312.000,577962304.000<br/>14,SH600020,2026-05-12,3.960,4.000,3.940,3.950,15494989.000,61431556.000<br/>15,SH600021,2026-05-12,18.080,18.190,17.770,17.890,55208220.000,991832512.000<br/>16,SH600022,2026-05-12,1.450,1.450,1.430,1.430,71095920.000,102342048.000<br/>17,SH600023,2026-05-12,5.920,6.030,5.900,5.970,65401348.000,390992416.000<br/>18,SH600025,2026-05-12,9.610,9.720,9.580,9.620,37473632.000,361532768.000<br/>19,SH600026,2026-05-12,22.220,22.900,22.050,22.150,47365288.000,1057395712.000<br/>20,SH600027,2026-05-12,5.240,5.380,5.230,5.330,188206192.000,1002068800.000<br/>21,SH600028,2026-05-12,5.220,5.230,5.180,5.200,269596064.000,1403417856.000<br/>22,SH600029,2026-05-12,5.640,5.690,5.580,5.600,101755712.000,571925248.000<br/>23,SH600030,2026-05-12,27.350,27.440,27.130,27.220,128173640.000,3496454912.000<br/>24,SH600031,2026-05-12,21.690,21.790,21.250,21.360,108155552.000,2318942976.000<br/>25,SH600032,2026-05-12,10.630,11.450,10.300,11.440,128153656.000,1404578176.000<br/>26,SH600033,2026-05-12,3.670,3.690,3.640,3.650,22957164.000,84184320.000<br/>27,SH600035,2026-05-12,3.890,3.900,3.850,3.860,7888001.000,30522634.000<br/>28,SH600036,2026-05-12,37.980,38.140,37.860,37.900,96729928.000,3673345280.000<br/>29,SH600037,2026-05-12,8.170,8.210,8.040,8.090,20812192.000,168798320.000<br/>30,SH600038,2026-05-12,31.570,31.620,31.030,31.300,7323903.000,228925216.000<br/>31,SH600039,2026-05-12,8.050,8.230,7.960,8.000,62353628.000,502220896.000<br/>32,SH600048,2026-05-12,6.640,6.720,6.550,6.620,220667840.000,1461815296.000<br/>33,SH600050,2026-05-12,4.680,4.730,4.620,4.640,276714848.000,1294761344.000<br/>34,SH600051,2026-05-12,7.850,7.960,7.710,7.760,6834889.000,53460272.000<br/>35,SH600052,2026-05-12,4.550,4.580,4.420,4.460,33119000.000,148848704.000<br/>36,SH600053,2026-05-12,10.240,10.250,9.520,9.700,15498490.000,151992480.000<br/>37,SH600054,2026-05-12,11.430,11.430,11.290,11.350,7559440.000,85740704.000<br/>38,SH600055,2026-05-12,13.990,14.000,13.320,13.410,11698030.000,158545200.000<br/>39,SH600056,2026-05-12,10.450,10.680,10.430,10.660,33592216.000,355658112.000<br/>40,SH600057,2026-05-12,6.910,6.920,6.760,6.890,30715506.000,209557344.000<br/>41,SH600058,2026-05-12,11.820,11.880,11.560,11.640,14077472.000,164262624.000<br/>42,SH600059,2026-05-12,8.750,8.750,8.620,8.620,8664900.000,75078928.000<br/>43,SH600060,2026-05-12,25.290,25.460,24.980,25.240,8107804.000,204061008.000<br/>44,SH600061,2026-05-12,6.760,6.880,6.730,6.820,56346764.000,383988384.000<br/>45,SH600062,2026-05-12,18.030,18.060,17.890,17.950,6434699.000,115540704.000<br/>46,SH600063,2026-05-12,6.760,6.800,6.510,6.560,43590696.000,288273344.000<br/>47,SH600064,2026-05-12,8.300,8.380,8.200,8.210,17010208.000,140749712.000<br/>48,SH600066,2026-05-12,35.510,35.850,34.910,35.830,17184952.000,609268992.000<br/>49,SH600067,2026-05-12,3.440,3.450,3.380,3.390,29051636.000,98946048.000<br/>50,SH600071,2026-05-12,20.380,20.380,19.950,20.120,3698387.000,74477112.000<br/>51,SH600072,2026-05-12,13.670,13.700,13.230,13.460,27541276.000,368596000.000<br/>52,SH600073,2026-05-12,5.880,5.890,5.730,5.740,12487290.000,72080936.000<br/>53,SH600075,2026-05-12,6.230,6.260,6.070,6.190,20639100.000,127612400.000<br/>54,SH600076,2026-05-12,4.360,4.360,4.250,4.360,61091068.000,265768144.000<br/>55,SH600078,2026-05-12,16.230,16.390,15.060,15.300,95246904.000,1475949568.000<br/>56,SH600079,2026-05-12,18.530,18.530,18.400,18.440,13662562.000,251891296.000<br/>57,SH600080,2026-05-12,6.170,6.270,5.910,5.950,26694220.000,161570384.000<br/>58,SH600081,2026-05-12,11.840,11.900,11.550,11.740,8776710.000,102706032.000<br/>59,SH600082,2026-05-12,3.770,3.940,3.770,3.940,15205354.000,59641116.000<br/>60,SH600084,2026-05-12,4.820,5.000,4.770,5.000,11105540.000,54885836.000<br/>61,SH600085,2026-05-12,27.900,28.450,27.820,28.070,10499231.000,295322272.000<br/>62,SH600088,2026-05-12,16.880,17.360,16.350,16.850,16419054.000,277211488.000<br/>63,SH600089,2026-05-12,27.980,29.290,27.800,28.940,352850944.000,10129488896.000<br/>64,SH600094,2026-05-12,4.800,4.810,4.650,4.740,25528412.000,120322448.000<br/>65,SH600095,2026-05-12,9.160,9.210,9.010,9.070,22453700.000,204760224.000<br/>66,SH600096,2026-05-12,34.930,34.960,34.150,34.190,40247972.000,1385100416.000<br/>67,SH600097,2026-05-12,10.410,10.450,10.160,10.210,3817501.000,39291452.000<br/>68,SH600098,2026-05-12,7.150,7.320,7.140,7.280,55155556.000,400476416.000<br/>69,SH600099,2026-05-12,11.810,11.840,11.400,11.480,5018300.000,58150672.000<br/>70,SH600100,2026-05-12,9.170,9.200,8.950,9.040,72827896.000,661401984.000<br/>71,SH600101,2026-05-12,10.140,10.500,10.050,10.390,39956744.000,413228896.000<br/>72,SH600103,2026-05-12,4.860,5.100,4.840,4.950,242177568.000,1197830912.000<br/>73,SH600104,2026-05-12,13.540,13.550,13.390,13.400,41251920.000,555119296.000<br/>74,SH600105,2026-05-12,51.630,55.990,51.600,52.320,191708016.000,10270797824.000<br/>75,SH600106,2026-05-12,6.020,6.100,5.940,6.010,21214256.000,127430632.000<br/>76,SH600107,2026-05-12,6.630,6.890,6.630,6.810,8877802.000,60013108.000<br/>77,SH600108,2026-05-12,4.400,4.400,4.150,4.200,79240240.000,336644896.000<br/>78,SH600109,2026-05-12,9.240,9.340,9.140,9.300,40994664.000,379673248.000<br/>79,SH600110,2026-05-12,10.960,11.140,10.610,10.840,130333248.000,1414670464.000<br/>80,SH600111,2026-05-12,57.900,57.950,54.030,54.440,228869664.000,12644459520.000<br/>81,SH600113,2026-05-12,45.960,45.980,43.230,43.530,6880333.000,304629440.000<br/>82,SH600114,2026-05-12,35.400,35.400,34.690,35.100,18327876.000,641663424.000<br/>83,SH600115,2026-05-12,4.510,4.570,4.410,4.440,203699440.000,913094592.000<br/>84,SH600116,2026-05-12,6.790,6.880,6.720,6.850,28218364.000,192571952.000<br/>85,SH600117,2026-05-12,2.640,2.650,2.560,2.570,21461674.000,55549320.000<br/>86,SH600118,2026-05-12,115.000,115.800,111.530,111.660,60371948.000,6812571136.000<br/>87,SH600119,2026-05-12,6.470,6.560,6.310,6.400,5753102.000,36869716.000<br/>88,SH600120,2026-05-12,5.760,5.760,5.600,5.610,61929856.000,350891872.000<br/>89,SH600121,2026-05-12,4.220,4.230,4.130,4.160,33699860.000,140632480.000<br/>90,SH600123,2026-05-12,6.700,6.850,6.700,6.740,20720398.000,140096752.000<br/>91,SH600125,2026-05-12,6.080,6.100,6.010,6.010,12903560.000,77986952.000<br/>92,SH600126,2026-05-12,9.360,9.360,8.970,9.040,124265504.000,1130765696.000<br/>93,SH600127,2026-05-12,6.770,6.780,6.640,6.680,20761156.000,138977280.000<br/>94,SH600128,2026-05-12,10.540,10.550,10.140,10.190,7106457.000,73298672.000<br/>95,SH600129,2026-05-12,15.900,15.910,15.520,15.520,7317900.000,114399808.000<br/>96,SH600130,2026-05-12,6.270,6.410,6.000,6.320,179417168.000,1114939136.000<br/>97,SH600131,2026-05-12,18.150,18.180,17.800,18.010,11724812.000,211101120.000<br/>98,SH600132,2026-05-12,53.760,54.030,52.800,52.990,4817976.000,256245312.000<br/>99,SH600133,2026-05-12,9.180,9.590,9.070,9.360,51175112.000,479076672.000<br/>100,SH600135,2026-05-12,12.180,12.410,11.660,11.840,29452740.000,351444736.000<br/>101,SH600136,2026-05-12,1.740,1.750,1.730,1.740,14326000.000,24908996.000<br/>102,SH600137,2026-05-12,23.380,23.690,23.100,23.200,3542436.000,82832128.000<br/>103,SH600138,2026-05-12,8.900,8.910,8.800,8.810,10234302.000,90379688.000<br/>104,SH600141,2026-05-12,33.650,34.470,33.500,33.730,40257732.000,1367860096.000<br/>105,SH600143,2026-05-12,17.780,17.890,17.470,17.620,53743736.000,947743168.000<br/>106,SH600148,2026-05-12,19.600,19.640,19.200,19.300,1858600.000,36058732.000<br/>107,SH600149,2026-05-12,6.360,6.520,6.330,6.410,21958100.000,141255040.000<br/>108,SH600150,2026-05-12,41.200,41.680,40.090,40.500,112820240.000,4586716160.000<br/>109,SH600151,2026-05-12,15.200,15.360,14.750,14.860,50408392.000,753845760.000<br/>110,SH600152,2026-05-12,14.710,14.730,13.680,14.220,84564744.000,1202014720.000<br/>111,SH600153,2026-05-12,10.110,10.680,10.100,10.550,56990548.000,598435776.000<br/>112,SH600155,2026-05-12,6.400,6.450,6.330,6.360,29862240.000,190647952.000<br/>113,SH600156,2026-05-12,11.900,12.320,11.500,11.730,44474044.000,524497184.000<br/>114,SH600157,2026-05-12,1.820,1.830,1.780,1.800,688191488.000,1244065920.000<br/>115,SH600158,2026-05-12,13.550,14.380,13.310,14.070,104620456.000,1456170624.000<br/>116,SH600159,2026-05-12,3.370,3.470,3.350,3.410,32784900.000,111763552.000<br/>117,SH600160,2026-05-12,35.680,35.940,34.950,35.160,31826056.000,1124548992.000<br/>118,SH600161,2026-05-12,14.500,14.520,14.320,14.340,9815222.000,141121328.000<br/>119,SH600162,2026-05-12,1.930,1.960,1.900,1.920,36056128.000,69503680.000<br/>120,SH600163,2026-05-12,6.660,6.860,6.470,6.740,76525360.000,514385056.000<br/>121,SH600165,2026-05-12,3.120,3.130,2.960,3.020,13172905.000,39683648.000<br/>122,SH600166,2026-05-12,3.640,3.670,3.550,3.590,154427168.000,557373632.000<br/>123,SH600167,2026-05-12,6.960,7.040,6.900,7.020,12144689.000,84990472.000<br/>124,SH600168,2026-05-12,5.050,5.080,5.010,5.010,5264760.000,26515728.000<br/>125,SH600169,2026-05-12,2.390,2.390,2.370,2.370,13068877.000,31056188.000<br/>126,SH600170,2026-05-12,2.730,2.740,2.670,2.680,183677744.000,495504000.000<br/>127,SH600171,2026-05-12,30.030,30.180,29.630,29.770,15488385.000,462066272.000<br/>128,SH600172,2026-05-12,10.330,10.760,9.900,10.760,358433024.000,3662489344.000<br/>129,SH600173,2026-05-12,7.510,7.640,7.400,7.510,10962819.000,82267456.000<br/>130,SH600176,2026-05-12,37.900,38.010,36.020,37.820,136185552.000,5022461440.000<br/>131,SH600177,2026-05-12,7.790,7.880,7.720,7.760,15489702.000,120632344.000<br/>132,SH600178,2026-05-12,10.390,11.170,10.190,10.750,10350000.000,110075040.000<br/>133,SH600179,2026-05-12,4.280,4.280,4.200,4.200,28405856.000,120134928.000<br/>134,SH600180,2026-05-12,2.250,2.250,2.250,2.250,1063200.000,2392200.000<br/>135,SH600182,2026-05-12,14.250,14.460,14.070,14.100,2699300.000,38297372.000<br/>136,SH600183,2026-05-12,83.700,86.330,82.500,85.620,50873632.000,4297226240.000<br/>137,SH600184,2026-05-12,29.990,29.990,27.830,29.080,86588224.000,2480868608.000<br/>138,SH600185,2026-05-12,5.940,5.950,5.840,5.880,21392080.000,125931328.000<br/>139,SH600186,2026-05-12,10.150,10.210,9.810,9.990,223138448.000,2220902400.000<br/>140,SH600187,2026-05-12,1.500,1.600,1.500,1.600,115509736.000,181144032.000<br/>141,SH600188,2026-05-12,21.480,21.890,20.920,21.040,49410700.000,1044864832.000<br/>142,SH600189,2026-05-12,8.550,8.590,8.450,8.500,7559725.000,64310552.000<br/>143,SH600191,2026-05-12,12.090,12.090,11.790,11.910,4717499.000,56141808.000<br/>144,SH600192,2026-05-12,8.600,9.460,8.540,9.190,32485664.000,296752096.000<br/>145,SH600195,2026-05-12,7.430,7.450,7.320,7.340,8687410.000,64031876.000<br/>146,SH600196,2026-05-12,25.300,25.620,24.960,25.320,31054368.000,783216640.000<br/>147,SH600197,2026-05-12,12.250,12.250,12.080,12.090,3228820.000,39213092.000<br/>148,SH600198,2026-05-12,10.090,10.690,9.980,10.100,210273856.000,2193496064.000<br/>149,SH600199,2026-05-12,8.030,8.050,7.880,7.890,8727637.000,69229632.000<br/>150,SH600201,2026-05-12,15.310,15.610,15.000,15.280,33435800.000,513002752.000<br/>151,SH600202,2026-05-12,6.420,6.520,6.360,6.390,9925899.000,63851548.000<br/>152,SH600203,2026-05-12,13.170,13.190,12.860,12.970,24455852.000,317861120.000<br/>153,SH600206,2026-05-12,32.870,32.870,30.490,31.920,96102904.000,3042652416.000<br/>154,SH600207,2026-05-12,6.370,6.570,6.340,6.420,50934608.000,328582944.000<br/>155,SH600208,2026-05-12,5.100,5.440,4.880,5.190,384418784.000,1998875136.000<br/>156,SH600210,2026-05-12,6.910,6.980,6.840,6.970,28244344.000,194835200.000<br/>157,SH600211,2026-05-12,42.300,44.500,42.100,43.030,7366423.000,319329600.000<br/>158,SH600212,2026-05-12,7.350,7.360,7.130,7.140,14966701.000,107850080.000<br/>159,SH600215,2026-05-12,6.950,6.990,6.820,6.870,8161849.000,56192104.000<br/>160,SH600216,2026-05-12,14.480,14.620,14.290,14.370,15651020.000,225698976.000<br/>161,SH600217,2026-05-12,3.720,3.720,3.650,3.660,11263300.000,41335052.000<br/>162,SH600218,2026-05-12,9.800,9.840,9.580,9.580,6490000.000,62776884.000<br/>163,SH600219,2026-05-12,5.580,5.650,5.470,5.490,203325632.000,1129546112.000<br/>164,SH600221,2026-05-12,1.580,1.590,1.540,1.550,494009152.000,770077760.000<br/>165,SH600222,2026-05-12,7.700,7.790,7.430,7.450,40192124.000,303884736.000<br/>166,SH600223,2026-05-12,6.750,6.780,6.640,6.640,7831716.000,52488104.000<br/>167,SH600226,2026-05-12,5.610,5.620,5.480,5.580,91987392.000,509643680.000<br/>168,SH600227,2026-05-12,3.880,3.900,3.680,3.720,157671792.000,589417472.000<br/>169,SH600228,2026-05-12,6.800,6.940,6.640,6.720,10530601.000,71367920.000<br/>170,SH600229,2026-05-12,6.280,6.280,6.080,6.100,4023215.000,24763532.000<br/>171,SH600230,2026-05-12,17.540,17.540,16.870,17.130,16205641.000,278869568.000<br/>172,SH600231,2026-05-12,2.150,2.150,2.100,2.110,18933332.000,40050352.000<br/>173,SH600232,2026-05-12,8.930,9.150,8.680,8.710,10129400.000,89695448.000<br/>174,SH600233,2026-05-12,20.860,21.160,20.580,21.060,19735424.000,414158848.000<br/>175,SH600234,2026-05-12,31.500,32.020,28.690,29.930,18272060.000,546682304.000<br/>176,SH600235,2026-05-12,7.010,7.010,6.810,6.880,8210700.000,56578596.000<br/>177,SH600236,2026-05-12,12.180,12.650,11.370,11.940,84263872.000,1020851584.000<br/>178,SH600237,2026-05-12,9.530,9.630,9.360,9.440,21328160.000,201390992.000<br/>179,SH600238,2026-05-12,5.080,5.170,5.000,5.120,6213816.000,31737486.000<br/>180,SH600239,2026-05-12,1.670,1.740,1.660,1.690,47616712.000,80908816.000<br/>181,SH600241,2026-05-12,9.540,9.570,9.250,9.330,8306100.000,77809624.000<br/>182,SH600243,2026-05-12,4.410,4.490,4.350,4.380,12314001.000,54344304.000<br/>183,SH600246,2026-05-12,12.890,13.460,12.710,13.100,129548360.000,1694167552.000<br/>184,SH600248,2026-05-12,3.440,3.450,3.410,3.420,23342204.000,80081920.000<br/>185,SH600249,2026-05-12,6.170,6.190,5.910,5.930,29514400.000,177106240.000<br/>186,SH600250,2026-05-12,10.360,10.400,10.200,10.260,8931287.000,91618552.000<br/>187,SH600251,2026-05-12,12.380,12.490,12.000,12.180,13718413.000,167174688.000<br/>188,SH600252,2026-05-12,2.400,2.410,2.370,2.380,42609592.000,101579872.000<br/>189,SH600255,2026-05-12,3.750,3.750,3.640,3.680,43094180.000,159206928.000<br/>190,SH600256,2026-05-12,6.290,6.310,6.100,6.190,123339872.000,760310464.000<br/>191,SH600257,2026-05-12,6.280,6.290,6.090,6.090,15534501.000,95601528.000<br/>192,SH600258,2026-05-12,14.400,14.430,14.180,14.360,13465700.000,192692576.000<br/>193,SH600259,2026-05-12,109.180,110.000,104.330,107.180,21733464.000,2316265984.000<br/>194,SH600261,2026-05-12,3.710,3.720,3.580,3.600,31699700.000,115071584.000<br/>195,SH600262,2026-05-12,25.120,25.140,24.210,24.460,6701562.000,164773504.000<br/>196,SH600265,2026-05-12,22.550,22.550,21.750,21.920,1458009.000,32123930.000<br/>197,SH600266,2026-05-12,5.330,5.400,5.270,5.310,46055776.000,245325088.000<br/>198,SH600267,2026-05-12,11.730,11.730,11.460,11.460,25569694.000,295645280.000<br/>199,SH600268,2026-05-12,16.000,16.600,15.720,16.160,47513656.000,769874176.000<br/>200,SH600269,2026-05-12,4.490,4.540,4.450,4.460,20766360.000,93498856.000<br/>201,SH600271,2026-05-12,8.780,8.780,8.550,8.630,19830096.000,171066544.000<br/>202,SH600272,2026-05-12,12.810,12.810,12.560,12.680,3011500.000,38173824.000<br/>203,SH600273,2026-05-12,8.090,8.180,8.020,8.040,22717560.000,183503552.000<br/>204,SH600276,2026-05-12,53.530,58.870,52.750,56.110,246539968.000,13832346624.000<br/>205,SH600278,2026-05-12,7.320,7.670,7.110,7.590,22762148.000,168316816.000<br/>206,SH600279,2026-05-12,4.960,5.260,4.930,5.040,18465284.000,94263776.000<br/>207,SH600280,2026-05-12,3.140,3.150,3.040,3.070,20980312.000,64697504.000<br/>208,SH600281,2026-05-12,5.660,5.730,5.510,5.550,6773975.000,37903648.000<br/>209,SH600282,2026-05-12,5.280,5.340,5.200,5.270,40872436.000,215880016.000<br/>210,SH600283,2026-05-12,9.170,9.190,9.120,9.130,4410563.000,40329080.000<br/>211,SH600284,2026-05-12,7.790,7.960,7.600,7.610,35999680.000,278388256.000<br/>212,SH600285,2026-05-12,21.850,21.900,21.500,21.780,10654937.000,230992368.000<br/>213,SH600287,2026-05-12,5.870,5.950,5.750,5.760,5955799.000,34769720.000<br/>214,SH600288,2026-05-12,15.510,15.800,15.070,15.170,19090012.000,293039200.000<br/>215,SH600289,2026-05-12,6.030,6.080,5.810,5.810,8228700.000,48211220.000<br/>216,SH600292,2026-05-12,15.900,16.440,15.820,16.060,21012816.000,339203968.000<br/>217,SH600293,2026-05-12,3.240,3.320,3.220,3.300,49639624.000,163153664.000<br/>218,SH600295,2026-05-12,15.260,15.430,15.050,15.210,10913585.000,166568656.000<br/>219,SH600298,2026-05-12,37.800,37.800,36.970,37.260,11518437.000,429692256.000<br/>220,SH600299,2026-05-12,12.420,13.030,12.420,12.800,19912956.000,254644016.000<br/>221,SH600300,2026-05-12,3.600,3.610,3.550,3.570,32818000.000,117277088.000<br/>222,SH600301,2026-05-12,64.400,64.700,61.900,62.360,14235920.000,896999232.000<br/>223,SH600302,2026-05-12,7.990,8.450,7.940,8.450,10285611.000,85583184.000<br/>224,SH600303,2026-05-12,3.340,3.360,3.240,3.270,16700200.000,54957664.000<br/>225,SH600305,2026-05-12,7.500,7.520,7.440,7.440,5561962.000,41570128.000<br/>226,SH600307,2026-05-12,1.800,1.820,1.750,1.760,94822400.000,168693312.000<br/>227,SH600308,2026-05-12,3.910,3.990,3.880,3.900,18429558.000,72423664.000<br/>228,SH600309,2026-05-12,83.480,84.160,82.550,83.290,27657148.000,2303340288.000<br/>229,SH600310,2026-05-12,5.350,5.560,5.120,5.420,151646720.000,817335168.000<br/>230,SH600312,2026-05-12,22.370,22.980,21.970,22.540,35948880.000,811132544.000<br/>231,SH600313,2026-05-12,7.400,7.450,7.240,7.300,48278088.000,353327040.000<br/>232,SH600315,2026-05-12,20.100,20.140,19.650,19.680,7111188.000,141095120.000<br/>233,SH600316,2026-05-12,35.590,35.590,33.800,34.220,25490068.000,876138176.000<br/>234,SH600318,2026-05-12,8.010,8.010,7.800,7.830,13425461.000,105677336.000<br/>235,SH600319,2026-05-12,8.460,8.460,8.220,8.250,6639263.000,55111636.000<br/>236,SH600320,2026-05-12,5.370,5.370,5.200,5.220,55636268.000,293043456.000<br/>237,SH600322,2026-05-12,2.740,2.790,2.720,2.750,35117848.000,96921824.000<br/>238,SH600323,2026-05-12,30.370,31.600,30.300,31.570,7721600.000,239632400.000<br/>239,SH600325,2026-05-12,3.680,3.740,3.620,3.650,69507848.000,254939504.000<br/>240,SH600326,2026-05-12,9.720,9.760,9.560,9.610,25218286.000,243353392.000<br/>241,SH600327,2026-05-12,3.990,3.990,3.890,3.910,11771900.000,46209268.000<br/>242,SH600328,2026-05-12,8.120,8.280,8.050,8.090,37411212.000,304627328.000<br/>243,SH600329,2026-05-12,42.500,43.460,42.460,43.230,4854562.000,208640464.000<br/>244,SH600330,2026-05-12,33.970,34.000,31.030,32.660,243712416.000,7891805696.000<br/>245,SH600331,2026-05-12,17.930,18.100,17.240,17.530,60826920.000,1067169728.000<br/>246,SH600332,2026-05-12,22.830,22.980,22.800,22.960,10353879.000,237141392.000<br/>247,SH600333,2026-05-12,5.690,5.720,5.610,5.650,7941100.000,44914004.000<br/>248,SH600335,2026-05-12,6.080,6.090,6.000,6.000,10606605.000,64087912.000<br/>249,SH600336,2026-05-12,8.110,8.230,7.970,7.980,13510004.000,108611904.000<br/>250,SH600337,2026-05-12,3.020,3.020,3.020,3.020,6135600.000,18529512.000<br/>251,SH600338,2026-05-12,24.440,24.550,23.140,23.470,75205104.000,1775168384.000<br/>252,SH600339,2026-05-12,3.940,3.980,3.870,3.890,82795040.000,324045696.000<br/>253,SH600340,2026-05-12,1.100,1.150,1.070,1.150,183213520.000,202324848.000<br/>254,SH600343,2026-05-12,38.260,40.570,37.460,38.500,70524720.000,2751200768.000<br/>255,SH600345,2026-05-12,58.540,61.680,57.980,59.200,29783320.000,1788527360.000<br/>256,SH600346,2026-05-12,22.550,22.920,22.330,22.610,30225126.000,683470784.000<br/>257,SH600348,2026-05-12,10.020,10.100,9.800,9.820,42923104.000,424497280.000<br/>258,SH600350,2026-05-12,11.300,11.370,11.130,11.230,6847809.000,77008752.000<br/>259,SH600351,2026-05-12,6.950,6.960,6.790,6.800,21363600.000,146133408.000<br/>260,SH600352,2026-05-12,12.540,12.650,12.430,12.480,39432356.000,493962688.000<br/>261,SH600353,2026-05-12,19.500,19.920,18.690,19.580,85610448.000,1666073600.000<br/>262,SH600354,2026-05-12,6.300,6.340,6.140,6.180,20766342.000,128935656.000<br/>263,SH600356,2026-05-12,10.080,10.080,9.710,9.780,7967584.000,78554848.000<br/>264,SH600358,2026-05-12,6.490,6.880,6.450,6.700,26167000.000,174307664.000<br/>265,SH600359,2026-05-12,7.710,7.720,7.450,7.500,9721141.000,73324688.000<br/>266,SH600360,2026-05-12,11.610,11.610,11.100,11.410,28782304.000,324344416.000<br/>267,SH600361,2026-05-12,4.460,4.470,4.340,4.370,69108688.000,303524128.000<br/>268,SH600362,2026-05-12,49.660,50.370,48.820,49.140,83030960.000,4119549184.000<br/>269,SH600363,2026-05-12,47.510,47.780,45.880,46.280,12834811.000,597794048.000<br/>270,SH600365,2026-05-12,3.000,3.010,2.970,2.970,6547320.000,19575546.000<br/>271,SH600366,2026-05-12,13.920,13.920,13.410,13.500,34101484.000,462721952.000<br/>272,SH600367,2026-05-12,24.280,24.390,23.010,23.250,34113584.000,800720128.000<br/>273,SH600368,2026-05-12,4.010,4.040,3.960,3.960,18634020.000,74360672.000<br/>274,SH600369,2026-05-12,4.270,4.340,4.250,4.290,45388552.000,195203840.000<br/>275,SH600370,2026-05-12,1.970,1.970,1.970,1.970,882700.000,1738919.000<br/>276,SH600371,2026-05-12,8.710,8.740,8.470,8.490,6463787.000,55407620.000<br/>277,SH600372,2026-05-12,13.670,13.670,13.290,13.470,59287940.000,797840576.000<br/>278,SH600373,2026-05-12,8.470,8.590,8.390,8.400,12638500.000,106849240.000<br/>279,SH600375,2026-05-12,5.220,5.240,5.090,5.110,28121400.000,144988160.000<br/>280,SH600376,2026-05-12,4.750,4.880,4.680,4.790,102399448.000,490272800.000<br/>281,SH600377,2026-05-12,12.240,12.490,12.210,12.460,14995301.000,186148976.000<br/>282,SH600378,2026-05-12,34.910,34.910,32.800,33.300,21371772.000,713497920.000<br/>283,SH600379,2026-05-12,18.310,19.200,16.640,17.190,86783504.000,1538246016.000<br/>284,SH600380,2026-05-12,11.120,11.130,10.910,10.980,17277414.000,189797056.000<br/>285,SH600381,2026-05-12,4.590,4.590,4.590,4.590,834100.000,3828519.000<br/>286,SH600382,2026-05-12,8.480,9.080,8.480,8.630,29263076.000,251864432.000<br/>287,SH600383,2026-05-12,3.130,3.180,3.070,3.120,109429328.000,342140032.000<br/>288,SH600386,2026-05-12,4.100,4.100,3.960,3.980,10964000.000,44096728.000<br/>289,SH600388,2026-05-12,19.180,19.650,19.160,19.510,18182608.000,354251840.000<br/>290,SH600389,2026-05-12,28.540,28.800,28.000,28.040,6397955.000,180756480.000<br/>291,SH600390,2026-05-12,5.340,5.350,5.270,5.290,30753520.000,163349664.000<br/>292,SH600391,2026-05-12,43.980,44.090,42.470,42.750,19604618.000,839590848.000<br/>293,SH600392,2026-05-12,27.710,27.750,25.820,25.980,104938176.000,2769782272.000<br/>294,SH600395,2026-05-12,5.440,5.550,5.390,5.440,23165400.000,126293560.000<br/>295,SH600396,2026-05-12,14.000,15.050,12.930,15.050,330553760.000,4727683584.000<br/>296,SH600397,2026-05-12,15.230,15.380,14.730,14.900,28735904.000,429390432.000<br/>297,SH600398,2026-05-12,6.160,6.170,6.070,6.160,32489952.000,198649344.000<br/>298,SH600399,2026-05-12,5.680,5.690,5.490,5.490,53917340.000,299061600.000<br/>299,SH600400,2026-05-12,2.840,2.850,2.700,2.740,86981152.000,240270592.000<br/>300,SH600403,2026-05-12,5.730,5.750,5.580,5.610,17818200.000,100551272.000<br/>301,SH600405,2026-05-12,5.220,5.240,5.050,5.060,17244516.000,87967816.000<br/>302,SH600406,2026-05-12,26.860,27.360,26.700,26.900,178898016.000,4831418880.000<br/>303,SH600408,2026-05-12,3.300,3.310,3.190,3.210,36514196.000,118050520.000<br/>304,SH600409,2026-05-12,7.300,7.680,7.280,7.380,48677796.000,364288320.000<br/>305,SH600410,2026-05-12,22.950,23.000,22.080,22.320,82665536.000,1851217664.000<br/>306,SH600415,2026-05-12,13.220,13.270,12.860,12.940,86822896.000,1128997120.000<br/>307,SH600416,2026-05-12,13.110,13.110,12.840,12.860,22083964.000,285808384.000<br/>308,SH600418,2026-05-12,51.130,51.250,49.010,49.180,56224800.000,2792252928.000<br/>309,SH600419,2026-05-12,9.680,9.740,9.420,9.450,4830015.000,46294560.000<br/>310,SH600420,2026-05-12,9.660,9.680,9.540,9.550,7976324.000,76693936.000<br/>311,SH600422,2026-05-12,9.540,9.540,9.320,9.350,9416078.000,88291784.000<br/>312,SH600423,2026-05-12,3.140,3.160,3.050,3.070,14760200.000,45532936.000<br/>313,SH600425,2026-05-12,4.140,4.140,4.080,4.090,17522400.000,71946224.000<br/>314,SH600426,2026-05-12,34.850,35.480,34.670,34.990,21192636.000,742323072.000<br/>315,SH600428,2026-05-12,8.240,8.300,8.140,8.160,25361344.000,208036784.000<br/>316,SH600429,2026-05-12,5.600,5.600,5.310,5.330,32076390.000,173473088.000<br/>317,SH600433,2026-05-12,4.900,4.910,4.650,4.730,112081920.000,532377472.000<br/>318,SH600435,2026-05-12,15.130,15.150,14.650,14.770,30568954.000,452794656.000<br/>319,SH600436,2026-05-12,140.910,140.990,139.280,139.520,2398261.000,335104256.000<br/>320,SH600438,2026-05-12,17.220,17.400,16.700,16.990,72911720.000,1240976256.000<br/>321,SH600439,2026-05-12,2.700,2.710,2.630,2.640,22381000.000,59424616.000<br/>322,SH600444,2026-05-12,17.380,17.590,17.020,17.110,3166315.000,54675376.000<br/>323,SH600446,2026-05-12,13.820,14.200,13.630,13.880,29660728.000,413940480.000<br/>324,SH600448,2026-05-12,3.610,3.700,3.540,3.580,22981700.000,82876200.000<br/>325,SH600449,2026-05-12,13.950,13.980,13.620,13.790,6678204.000,91843680.000<br/>326,SH600452,2026-05-12,12.130,12.240,11.710,12.060,48667328.000,585729984.000<br/>327,SH600455,2026-05-12,29.220,29.440,28.900,29.040,1792396.000,52210660.000<br/>328,SH600456,2026-05-12,36.400,36.400,35.290,35.560,10799205.000,384666400.000<br/>329,SH600458,2026-05-12,12.630,12.630,12.300,12.350,12421587.000,154040096.000<br/>330,SH600459,2026-05-12,21.770,21.900,20.990,21.090,20251220.000,431069440.000<br/>331,SH600460,2026-05-12,30.470,30.570,29.710,30.210,56324392.000,1697097984.000<br/>332,SH600461,2026-05-12,10.200,10.530,10.200,10.420,14797310.000,154230576.000<br/>333,SH600463,2026-05-12,11.490,11.540,11.170,11.220,4067684.000,45909640.000<br/>334,SH600467,2026-05-12,2.450,2.460,2.400,2.410,30749062.000,74529584.000<br/>335,SH600468,2026-05-12,7.790,7.940,7.700,7.830,42151768.000,329798944.000<br/>336,SH600469,2026-05-12,6.550,6.630,6.400,6.430,11536700.000,74978232.000<br/>337,SH600470,2026-05-12,6.680,6.710,6.350,6.400,31646650.000,205328320.000<br/>338,SH600475,2026-05-12,17.500,17.860,17.200,17.280,12200172.000,213143840.000<br/>339,SH600476,2026-05-12,12.940,13.080,12.550,12.750,5454400.000,69645984.000<br/>340,SH600477,2026-05-12,3.080,3.090,3.020,3.030,43152816.000,131410448.000<br/>341,SH600478,2026-05-12,7.280,7.280,7.030,7.080,58118404.000,412959808.000<br/>342,SH600479,2026-05-12,10.780,10.780,10.560,10.590,8559500.000,91121728.000<br/>343,SH600480,2026-05-12,11.360,11.920,11.340,11.680,77364960.000,904765824.000<br/>344,SH600481,2026-05-12,6.550,6.660,6.300,6.370,100867920.000,646947520.000<br/>345,SH600482,2026-05-12,37.950,38.300,36.700,37.630,30869496.000,1157115008.000<br/>346,SH600483,2026-05-12,10.210,10.390,10.150,10.310,29775784.000,306320992.000<br/>347,SH600486,2026-05-12,67.120,67.760,65.870,66.110,7041192.000,467966752.000<br/>348,SH600487,2026-05-12,75.500,78.500,74.660,75.100,177002320.000,13523270656.000<br/>349,SH600488,2026-05-12,6.650,7.260,6.550,7.260,215474768.000,1487571840.000<br/>350,SH600489,2026-05-12,27.590,27.840,26.800,26.830,64343136.000,1752082944.000<br/>351,SH600490,2026-05-12,9.200,9.460,9.040,9.120,76942184.000,709652544.000<br/>352,SH600491,2026-05-12,1.540,1.630,1.540,1.570,153178816.000,238515600.000<br/>353,SH600493,2026-05-12,7.530,7.590,7.340,7.370,5767100.000,42914244.000<br/>354,SH600495,2026-05-12,4.360,4.370,4.260,4.270,15540518.000,66882960.000<br/>355,SH600496,2026-05-12,4.250,4.380,4.230,4.280,51537192.000,221954144.000<br/>356,SH600497,2026-05-12,10.410,10.460,9.970,10.210,204691456.000,2071097600.000<br/>357,SH600498,2026-05-12,58.610,60.230,57.860,59.010,131140128.000,7733368832.000<br/>358,SH600499,2026-05-12,18.500,18.810,18.090,18.520,31242586.000,577925696.000<br/>359,SH600500,2026-05-12,5.160,5.270,5.120,5.180,55658904.000,288160480.000<br/>360,SH600501,2026-05-12,24.780,25.160,24.300,24.420,9712713.000,239166464.000<br/>361,SH600502,2026-05-12,5.390,5.570,5.390,5.530,40936852.000,225305552.000<br/>362,SH600503,2026-05-12,2.570,2.600,2.520,2.570,36440000.000,93397224.000<br/>363,SH600505,2026-05-12,13.810,14.210,13.540,14.020,18648100.000,260502496.000<br/>364,SH600506,2026-05-12,18.500,18.730,18.100,18.340,8232860.000,151171024.000<br/>365,SH600507,2026-05-12,5.720,5.770,5.450,5.480,50691004.000,282664192.000<br/>366,SH600508,2026-05-12,13.690,13.810,13.470,13.600,5572900.000,75828032.000<br/>367,SH600509,2026-05-12,9.150,9.220,8.940,9.070,56867856.000,515951616.000<br/>368,SH600510,2026-05-12,10.920,10.980,10.100,10.230,34967480.000,363748736.000<br/>369,SH600511,2026-05-12,28.480,28.620,28.440,28.470,3647900.000,104024152.000<br/>370,SH600512,2026-05-12,2.440,2.440,2.380,2.380,33814400.000,81252992.000<br/>371,SH600513,2026-05-12,21.100,21.200,20.580,20.630,17552242.000,365618976.000<br/>372,SH600515,2026-05-12,3.490,3.500,3.440,3.460,83907296.000,290639840.000<br/>373,SH600516,2026-05-12,5.800,5.800,5.640,5.680,54611612.000,311090208.000<br/>374,SH600517,2026-05-12,5.960,6.020,5.900,5.950,33384200.000,198848144.000<br/>375,SH600518,2026-05-12,1.710,1.710,1.690,1.690,116564592.000,198000992.000<br/>376,SH600519,2026-05-12,1362.000,1363.580,1350.500,1354.550,5083743.000,6886304768.000<br/>377,SH600520,2026-05-12,31.380,31.860,30.720,30.870,10888901.000,340270080.000<br/>378,SH600521,2026-05-12,17.340,17.520,16.980,17.090,43478976.000,747113536.000<br/>379,SH600522,2026-05-12,44.000,46.180,43.250,44.080,428131072.000,18959970304.000<br/>380,SH600523,2026-05-12,13.880,13.920,13.540,13.740,5093969.000,69736384.000<br/>381,SH600525,2026-05-12,5.090,5.200,5.050,5.120,17822740.000,91340664.000<br/>382,SH600526,2026-05-12,5.330,5.360,5.270,5.270,12051600.000,63987056.000<br/>383,SH600527,2026-05-12,3.150,3.270,3.030,3.060,193955584.000,608120640.000<br/>384,SH600528,2026-05-12,7.980,7.990,7.830,7.870,20061090.000,158796672.000<br/>385,SH600529,2026-05-12,18.530,18.550,18.370,18.490,4955612.000,91331592.000<br/>386,SH600530,2026-05-12,7.210,7.210,6.710,7.210,61354104.000,438827968.000<br/>387,SH600531,2026-05-12,17.500,17.500,16.480,16.640,105339824.000,1776082688.000<br/>388,SH600533,2026-05-12,2.600,2.620,2.540,2.560,20275654.000,52294160.000<br/>389,SH600535,2026-05-12,14.960,15.080,14.910,14.920,9769897.000,146449456.000<br/>390,SH600536,2026-05-12,41.880,42.350,41.370,41.590,27681012.000,1154977408.000<br/>391,SH600537,2026-05-12,3.340,3.470,3.310,3.470,56649064.000,194172816.000<br/>392,SH600538,2026-05-12,7.310,7.330,7.100,7.170,19873500.000,143100848.000<br/>393,SH600539,2026-05-12,19.090,19.370,18.300,19.070,25552074.000,482289760.000<br/>394,SH600540,2026-05-12,5.700,5.820,5.570,5.620,38464120.000,217906560.000<br/>395,SH600543,2026-05-12,4.960,4.980,4.830,4.890,6600600.000,32390950.000<br/>396,SH600545,2026-05-12,6.090,6.390,5.510,6.100,322297440.000,1936943232.000<br/>397,SH600546,2026-05-12,13.700,14.130,13.650,13.960,28108860.000,391973600.000<br/>398,SH600547,2026-05-12,35.950,35.980,34.740,34.830,52307424.000,1841084288.000<br/>399,SH600548,2026-05-12,9.080,9.110,9.030,9.050,2284195.000,20712924.000<br/>400,SH600549,2026-05-12,59.670,59.780,57.200,57.840,52258080.000,3030463744.000<br/>401,SH600550,2026-05-12,15.740,16.500,15.510,16.500,140627888.000,2281387776.000<br/>402,SH600551,2026-05-12,8.010,8.010,7.900,7.910,3336620.000,26484292.000<br/>403,SH600552,2026-05-12,16.970,18.080,16.680,17.700,107208064.000,1873487360.000<br/>404,SH600556,2026-05-12,6.220,6.230,6.060,6.100,47460568.000,290828160.000<br/>405,SH600557,2026-05-12,13.670,13.670,13.400,13.410,8082343.000,109067424.000<br/>406,SH600558,2026-05-12,5.780,5.810,5.660,5.730,19382500.000,110976992.000<br/>407,SH600559,2026-05-12,13.630,13.670,13.510,13.540,8372093.000,113526472.000<br/>408,SH600560,2026-05-12,14.750,14.780,14.360,14.390,2433700.000,35305288.000<br/>409,SH600561,2026-05-12,7.030,7.110,6.940,6.960,4497000.000,31517972.000<br/>410,SH600562,2026-05-12,28.300,28.500,27.810,28.180,13847573.000,389448704.000<br/>411,SH600563,2026-05-12,129.000,130.930,124.500,126.030,6493312.000,818779840.000<br/>412,SH600566,2026-05-12,28.730,29.220,28.500,28.720,8964143.000,257930224.000<br/>413,SH600567,2026-05-12,1.470,1.470,1.430,1.430,82693864.000,119239608.000<br/>414,SH600568,2026-05-12,2.490,2.570,2.480,2.510,14979760.000,37903092.000<br/>415,SH600569,2026-05-12,2.090,2.100,2.060,2.060,23205300.000,48088628.000<br/>416,SH600570,2026-05-12,27.890,27.920,27.340,27.400,32810012.000,905252800.000<br/>417,SH600571,2026-05-12,13.230,13.600,13.070,13.420,14074335.000,188354144.000<br/>418,SH600572,2026-05-12,4.440,4.450,4.380,4.400,51059076.000,224932800.000<br/>419,SH600573,2026-05-12,13.970,14.240,13.670,13.810,11207841.000,155868624.000<br/>420,SH600575,2026-05-12,3.760,3.870,3.720,3.830,113955200.000,433061184.000<br/>421,SH600576,2026-05-12,5.880,5.890,5.770,5.800,10671899.000,62086368.000<br/>422,SH600577,2026-05-12,13.700,13.910,13.510,13.600,56074972.000,767629440.000<br/>423,SH600578,2026-05-12,5.180,5.350,5.150,5.260,82655376.000,435089312.000<br/>424,SH600579,2026-05-12,7.740,7.780,7.470,7.490,7491000.000,56871048.000<br/>425,SH600580,2026-05-12,40.640,41.360,40.200,40.480,44823292.000,1823533184.000<br/>426,SH600581,2026-05-12,2.700,2.710,2.640,2.670,24139630.000,64362060.000<br/>427,SH600582,2026-05-12,5.650,5.660,5.600,5.620,30953408.000,173995808.000<br/>428,SH600583,2026-05-12,6.470,6.520,6.360,6.400,35958592.000,231718736.000<br/>429,SH600584,2026-05-12,56.760,56.990,54.600,55.240,224398592.000,12497854464.000<br/>430,SH600585,2026-05-12,21.450,21.550,21.250,21.390,36930892.000,789523776.000<br/>431,SH600586,2026-05-12,5.750,5.890,5.640,5.870,66779108.000,386416480.000<br/>432,SH600587,2026-05-12,13.940,13.940,13.680,13.720,5237840.000,72074952.000<br/>433,SH600588,2026-05-12,12.330,12.330,11.890,11.900,64095728.000,771924096.000<br/>434,SH600589,2026-05-12,12.910,12.990,12.410,12.650,253169392.000,3200085248.000<br/>435,SH600590,2026-05-12,16.180,16.290,15.400,15.740,45966348.000,721995264.000<br/>436,SH600592,2026-05-12,20.020,20.490,19.840,19.860,9301981.000,186550208.000<br/>437,SH600593,2026-05-12,34.500,35.480,34.220,34.680,4126000.000,143704048.000<br/>438,SH600594,2026-05-12,4.220,4.230,4.060,4.080,38679700.000,159019504.000<br/>439,SH600595,2026-05-12,7.800,7.860,7.600,7.640,75667984.000,585678848.000<br/>440,SH600596,2026-05-12,12.480,12.720,12.310,12.480,26870300.000,336594656.000<br/>441,SH600597,2026-05-12,7.390,7.400,7.320,7.330,7216100.000,53034512.000<br/>442,SH600598,2026-05-12,16.800,17.000,16.660,16.760,22671976.000,380526272.000<br/>443,SH600600,2026-05-12,62.780,63.150,62.460,62.760,5937701.000,372540992.000<br/>444,SH600601,2026-05-12,13.850,14.660,13.850,14.310,724767552.000,10404976640.000<br/>445,SH600602,2026-05-12,23.020,23.060,22.370,22.550,49598744.000,1123237504.000<br/>446,SH600603,2026-05-12,5.830,5.830,5.620,5.690,11205360.000,63766684.000<br/>447,SH600604,2026-05-12,4.920,4.930,4.840,4.840,9849658.000,48008024.000<br/>448,SH600605,2026-05-12,33.800,34.400,33.010,33.660,5522754.000,185001840.000<br/>449,SH600606,2026-05-12,1.640,1.700,1.590,1.620,182240752.000,296459840.000<br/>450,SH600609,2026-05-12,4.120,4.150,4.080,4.090,10683400.000,43854028.000<br/>451,SH600610,2026-05-12,10.900,11.000,10.380,10.420,64071808.000,679796480.000<br/>452,SH600611,2026-05-12,4.660,4.680,4.560,4.580,16595200.000,76480136.000<br/>453,SH600612,2026-05-12,38.950,39.030,38.470,38.520,1258675.000,48662748.000<br/>454,SH600613,2026-05-12,5.850,5.850,5.640,5.670,13439068.000,76685336.000<br/>455,SH600615,2026-05-12,11.730,11.880,11.460,11.500,2905560.000,33742168.000<br/>456,SH600616,2026-05-12,4.990,4.990,4.860,4.880,9807664.000,48146052.000<br/>457,SH600617,2026-05-12,3.540,3.540,3.470,3.490,32210020.000,112902384.000<br/>458,SH600618,2026-05-12,12.290,12.430,12.120,12.140,8877524.000,108625608.000<br/>459,SH600619,2026-05-12,18.280,18.460,18.020,18.200,23196810.000,423206624.000<br/>460,SH600620,2026-05-12,5.630,5.650,5.380,5.440,10445871.000,57094672.000<br/>461,SH600621,2026-05-12,14.490,14.670,14.360,14.470,14831880.000,215263824.000<br/>462,SH600622,2026-05-12,2.730,2.730,2.660,2.680,27079316.000,72740128.000<br/>463,SH600623,2026-05-12,9.720,9.820,9.420,9.540,26348080.000,252915328.000<br/>464,SH600624,2026-05-12,4.540,4.800,4.540,4.770,19784576.000,94021696.000<br/>465,SH600626,2026-05-12,4.000,4.010,3.840,3.860,22039578.000,86054368.000<br/>466,SH600628,2026-05-12,7.130,7.150,7.020,7.030,11370290.000,80388784.000<br/>467,SH600629,2026-05-12,20.970,21.080,20.320,20.420,21419044.000,439828384.000<br/>468,SH600630,2026-05-12,8.300,8.310,8.110,8.120,7054745.000,57623428.000<br/>469,SH600633,2026-05-12,13.840,13.860,13.370,13.420,47627908.000,643787200.000<br/>470,SH600635,2026-05-12,5.390,5.410,5.300,5.310,30972188.000,165489328.000<br/>471,SH600637,2026-05-12,10.550,10.590,10.200,10.260,70971136.000,734094656.000<br/>472,SH600638,2026-05-12,6.380,6.720,6.320,6.500,22030720.000,143860368.000<br/>473,SH600639,2026-05-12,10.500,10.540,10.360,10.470,8295446.000,86727776.000<br/>474,SH600640,2026-05-12,12.750,12.780,12.500,12.590,6250707.000,78988176.000<br/>475,SH600641,2026-05-12,29.120,29.970,27.560,29.660,71794688.000,2068708608.000<br/>476,SH600642,2026-05-12,9.540,9.910,9.490,9.670,43347576.000,421594752.000<br/>477,SH600643,2026-05-12,5.010,5.050,4.910,4.960,22288770.000,110570240.000<br/>478,SH600644,2026-05-12,11.770,12.470,11.480,12.250,62298808.000,754820672.000<br/>479,SH600645,2026-05-12,25.050,25.050,24.250,24.320,10108494.000,247774976.000<br/>480,SH600648,2026-05-12,10.100,10.140,10.040,10.100,2042900.000,20616936.000<br/>481,SH600649,2026-05-12,4.400,4.490,4.310,4.410,41021960.000,180818192.000<br/>482,SH600650,2026-05-12,12.650,12.800,12.530,12.530,3693113.000,46649752.000<br/>483,SH600651,2026-05-12,7.360,7.580,7.210,7.210,25853902.000,188842560.000<br/>484,SH600653,2026-05-12,1.830,1.830,1.780,1.790,23629988.000,42605480.000<br/>485,SH600654,2026-05-12,4.090,4.140,4.020,4.050,165597664.000,674231360.000<br/>486,SH600655,2026-05-12,4.890,4.900,4.830,4.850,11146796.000,54151944.000<br/>487,SH600657,2026-05-12,3.240,3.240,3.140,3.170,29492820.000,93797296.000<br/>488,SH600658,2026-05-12,5.350,5.360,5.130,5.220,24968020.000,130264256.000<br/>489,SH600660,2026-05-12,59.410,59.630,59.110,59.450,12322204.000,731747840.000<br/>490,SH600661,2026-05-12,10.230,10.240,9.840,9.860,5468588.000,54537332.000<br/>491,SH600662,2026-05-12,5.040,5.060,4.960,4.960,15166200.000,75736552.000<br/>492,SH600663,2026-05-12,8.650,8.950,8.650,8.810,24724460.000,218399184.000<br/>493,SH600664,2026-05-12,3.940,4.020,3.850,3.890,176977296.000,692031040.000<br/>494,SH600665,2026-05-12,3.500,3.520,3.440,3.470,11220380.000,39002968.000<br/>495,SH600666,2026-05-12,5.670,5.670,5.480,5.520,185355712.000,1026799296.000<br/>496,SH600667,2026-05-12,11.210,12.270,11.060,12.270,326791584.000,3801418496.000<br/>497,SH600668,2026-05-12,9.260,9.300,8.920,9.090,15079409.000,136750464.000<br/>498,SH600671,2026-05-12,19.920,20.030,19.670,19.720,1907811.000,37782404.000<br/>499,SH600673,2026-05-12,38.510,39.050,36.920,37.450,112895520.000,4263565312.000<br/>500,SH600674,2026-05-12,15.370,15.660,15.310,15.470,48541080.000,750364800.000<br/>501,SH600675,2026-05-12,2.640,2.670,2.610,2.630,32717532.000,86367912.000<br/>502,SH600676,2026-05-12,8.550,8.760,7.760,7.760,50237216.000,405129696.000<br/>503,SH600678,2026-05-12,8.040,8.040,8.040,8.040,836200.000,6723048.000<br/>504,SH600679,2026-05-12,11.200,11.200,10.920,10.930,4092600.000,45083400.000<br/>505,SH600681,2026-05-12,4.120,4.120,4.020,4.030,24684220.000,100165608.000<br/>506,SH600682,2026-05-12,6.690,6.690,6.460,6.480,16048023.000,104887216.000<br/>507,SH600683,2026-05-12,20.800,20.850,18.390,20.850,85048960.000,1663999616.000<br/>508,SH600684,2026-05-12,4.470,4.470,4.350,4.380,13158266.000,57785152.000<br/>509,SH600685,2026-05-12,32.100,32.100,31.150,31.470,18953936.000,597295232.000<br/>510,SH600686,2026-05-12,14.970,15.160,14.710,14.740,23940462.000,356334656.000<br/>511,SH600688,2026-05-12,3.120,3.150,3.030,3.050,72936928.000,223639440.000<br/>512,SH600689,2026-05-12,13.120,13.200,12.820,12.930,3676965.000,47814952.000<br/>513,SH600690,2026-05-12,21.500,21.590,21.180,21.220,47106880.000,1005999808.000<br/>514,SH600691,2026-05-12,3.120,3.130,3.010,3.030,60088096.000,183675584.000<br/>515,SH600692,2026-05-12,8.250,8.270,8.040,8.140,11442673.000,93050360.000<br/>516,SH600693,2026-05-12,11.800,11.820,11.180,11.240,48882700.000,560279040.000<br/>517,SH600694,2026-05-12,18.340,18.500,18.010,18.480,6172041.000,112632960.000<br/>518,SH600697,2026-05-12,12.730,12.750,12.450,12.510,2964100.000,37276068.000<br/>519,SH600698,2026-05-12,7.480,8.250,7.360,7.980,51189788.000,402507328.000<br/>520,SH600699,2026-05-12,28.940,29.060,28.190,28.340,41537840.000,1180221312.000<br/>521,SH600702,2026-05-12,44.730,44.750,43.580,43.580,5419680.000,238485936.000<br/>522,SH600703,2026-05-12,16.110,17.000,15.950,16.720,403194272.000,6690092544.000<br/>523,SH600704,2026-05-12,5.170,5.190,5.120,5.140,46396904.000,239124480.000<br/>524,SH600706,2026-05-12,9.470,9.470,9.230,9.230,5008898.000,46683820.000<br/>525,SH600707,2026-05-12,9.310,9.830,9.110,9.500,205486144.000,1950778752.000<br/>526,SH600708,2026-05-12,4.090,4.120,3.920,3.970,47853944.000,192193264.000<br/>527,SH600710,2026-05-12,12.390,12.390,12.030,12.060,16668433.000,202606816.000<br/>528,SH600711,2026-05-12,14.700,14.800,14.210,14.240,108548096.000,1568118912.000<br/>529,SH600712,2026-05-12,6.350,6.360,6.180,6.200,9960203.000,62313396.000<br/>530,SH600713,2026-05-12,5.380,5.440,5.330,5.430,23317444.000,126014496.000<br/>531,SH600714,2026-05-12,25.280,25.760,24.000,25.400,29385092.000,731454848.000<br/>532,SH600715,2026-05-12,2.060,2.070,2.020,2.030,37867032.000,76921264.000<br/>533,SH600716,2026-05-12,4.520,4.560,4.340,4.400,16660701.000,73866080.000<br/>534,SH600717,2026-05-12,4.620,4.650,4.560,4.570,27181036.000,125028328.000<br/>535,SH600718,2026-05-12,9.330,9.360,9.110,9.130,10845400.000,99756992.000<br/>536,SH600719,2026-05-12,9.370,10.620,9.150,10.620,104684968.000,1054244864.000<br/>537,SH600720,2026-05-12,6.710,6.720,6.640,6.640,6319360.000,42096916.000<br/>538,SH600721,2026-05-12,8.520,8.520,8.360,8.400,9300701.000,78340536.000<br/>539,SH600722,2026-05-12,14.290,14.450,12.680,12.680,102107656.000,1334765184.000<br/>540,SH600724,2026-05-12,7.960,8.180,7.920,8.100,19301636.000,155508960.000<br/>541,SH600725,2026-05-12,4.080,4.080,3.910,3.950,25775110.000,102066344.000<br/>542,SH600726,2026-05-12,7.720,8.000,7.100,7.700,414943712.000,3180024576.000<br/>543,SH600727,2026-05-12,8.100,8.150,7.980,8.120,18323500.000,148099152.000<br/>544,SH600728,2026-05-12,5.620,5.640,5.490,5.510,38291948.000,212233856.000<br/>545,SH600729,2026-05-12,21.290,21.380,20.840,20.970,4275700.000,89795280.000<br/>546,SH600730,2026-05-12,11.450,11.450,11.450,11.450,4728936.000,54146316.000<br/>547,SH600731,2026-05-12,6.690,6.700,6.550,6.560,7867586.000,51956720.000<br/>548,SH600732,2026-05-12,14.720,14.920,14.410,14.670,43325936.000,633909312.000<br/>549,SH600733,2026-05-12,7.080,7.100,6.990,7.000,71268784.000,500681472.000<br/>550,SH600734,2026-05-12,2.340,2.340,2.240,2.340,202309136.000,469359072.000<br/>551,SH600735,2026-05-12,6.380,6.660,6.340,6.660,17730200.000,116586784.000<br/>552,SH600736,2026-05-12,9.600,10.200,9.250,9.960,190952400.000,1846928256.000<br/>553,SH600737,2026-05-12,15.260,15.340,14.880,14.960,27949612.000,420636928.000<br/>554,SH600738,2026-05-12,4.760,4.780,4.620,4.630,13043400.000,61109660.000<br/>555,SH600739,2026-05-12,12.000,12.100,11.870,11.890,10766894.000,128809768.000<br/>556,SH600740,2026-05-12,3.990,4.010,3.890,3.910,42971816.000,168997856.000<br/>557,SH600741,2026-05-12,18.200,18.290,18.000,18.100,25914156.000,468881792.000<br/>558,SH600742,2026-05-12,9.480,9.500,9.260,9.260,10587185.000,98893368.000<br/>559,SH600743,2026-05-12,2.690,2.720,2.630,2.710,96666632.000,258488640.000<br/>560,SH600744,2026-05-12,8.750,9.100,8.510,9.030,251911344.000,2245839360.000<br/>561,SH600745,2026-05-12,21.760,21.760,21.760,21.760,1642800.000,35747328.000<br/>562,SH600746,2026-05-12,7.790,7.890,7.480,7.540,22083076.000,167900288.000<br/>563,SH600748,2026-05-12,6.220,6.270,5.760,5.880,101519504.000,610581952.000<br/>564,SH600749,2026-05-12,16.150,16.200,15.900,16.110,7813100.000,125259568.000<br/>565,SH600750,2026-05-12,23.900,24.040,23.600,23.710,5341108.000,126998680.000<br/>566,SH600751,2026-05-12,3.900,3.910,3.770,3.800,49794252.000,190532192.000<br/>567,SH600753,2026-05-12,13.690,14.200,13.520,13.910,3917500.000,54367024.000<br/>568,SH600754,2026-05-12,23.340,23.340,22.670,22.690,19134840.000,436382496.000<br/>569,SH600755,2026-05-12,6.340,6.370,6.270,6.350,19917724.000,125912400.000<br/>570,SH600756,2026-05-12,17.180,17.230,16.850,16.940,11015886.000,186943056.000<br/>571,SH600757,2026-05-12,8.670,8.710,8.590,8.690,11957504.000,103362736.000<br/>572,SH600758,2026-05-12,4.040,4.140,4.000,4.080,85486464.000,348796992.000<br/>573,SH600759,2026-05-12,3.620,3.620,3.620,3.620,13092900.000,47396296.000<br/>574,SH600760,2026-05-12,49.380,50.970,48.280,49.910,42243808.000,2095170048.000<br/>575,SH600761,2026-05-12,20.180,21.250,20.110,20.720,40129420.000,833363648.000<br/>576,SH600763,2026-05-12,41.810,41.810,41.110,41.140,7423791.000,307070592.000<br/>577,SH600764,2026-05-12,24.460,24.460,23.910,24.110,5474000.000,132000984.000<br/>578,SH600765,2026-05-12,16.590,16.620,16.160,16.360,24468274.000,399851872.000<br/>579,SH600768,2026-05-12,19.150,19.280,18.850,18.930,4842402.000,92009888.000<br/>580,SH600769,2026-05-12,20.560,21.230,19.580,20.820,36163528.000,736513024.000<br/>581,SH600770,2026-05-12,8.260,8.500,8.050,8.070,194676224.000,1599623936.000<br/>582,SH600771,2026-05-12,16.370,16.370,16.120,16.120,6123590.000,99189280.000<br/>583,SH600773,2026-05-12,23.970,24.000,22.400,23.290,47117900.000,1099150976.000<br/>584,SH600774,2026-05-12,8.740,8.790,8.530,8.550,4913698.000,42493092.000<br/>585,SH600775,2026-05-12,13.550,13.560,13.130,13.310,24350960.000,323757248.000<br/>586,SH600776,2026-05-12,18.700,19.220,18.290,18.920,58377804.000,1105139968.000<br/>587,SH600777,2026-05-12,5.810,6.000,5.810,6.000,28003900.000,165551232.000<br/>588,SH600778,2026-05-12,6.930,7.010,6.820,6.840,8513837.000,58745688.000<br/>589,SH600779,2026-05-12,32.990,32.990,32.400,32.450,2336537.000,76198952.000<br/>590,SH600780,2026-05-12,7.220,7.500,7.100,7.350,62721912.000,460956096.000<br/>591,SH600782,2026-05-12,3.160,3.190,3.120,3.150,53990972.000,170237920.000<br/>592,SH600783,2026-05-12,24.490,25.380,24.010,24.130,44975856.000,1105276032.000<br/>593,SH600784,2026-05-12,7.310,7.420,7.210,7.250,8748700.000,63788728.000<br/>594,SH600785,2026-05-12,18.280,18.500,18.100,18.250,6519103.000,119178816.000<br/>595,SH600787,2026-05-12,5.290,5.290,5.200,5.210,21629200.000,113005104.000<br/>596,SH600789,2026-05-12,8.640,8.680,8.470,8.510,32157090.000,275558528.000<br/>597,SH600790,2026-05-12,4.700,4.750,4.550,4.650,50970532.000,236216288.000<br/>598,SH600791,2026-05-12,14.470,15.090,14.310,14.900,20671632.000,306253952.000<br/>599,SH600792,2026-05-12,4.250,4.250,4.080,4.120,20547700.000,85008288.000<br/>600,SH600793,2026-05-12,16.460,16.570,16.060,16.120,3092031.000,50170796.000<br/>601,SH600794,2026-05-12,3.600,3.610,3.540,3.550,12162800.000,43396852.000<br/>602,SH600795,2026-05-12,4.950,5.040,4.940,4.990,242325264.000,1211664512.000<br/>603,SH600796,2026-05-12,6.160,6.160,6.020,6.030,9386765.000,56930576.000<br/>604,SH600797,2026-05-12,9.200,9.260,9.070,9.090,35430680.000,324227680.000<br/>605,SH600798,2026-05-12,3.770,3.780,3.690,3.710,20799300.000,77490944.000<br/>606,SH600800,2026-05-12,4.810,4.900,4.760,4.820,48195800.000,233093296.000<br/>607,SH600801,2026-05-12,20.750,21.430,20.660,21.380,19853204.000,420839136.000<br/>608,SH600802,2026-05-12,5.840,5.860,5.740,5.790,6850249.000,39746988.000<br/>609,SH600803,2026-05-12,20.360,20.760,20.350,20.660,9245970.000,190304032.000<br/>610,SH600805,2026-05-12,5.270,5.280,5.090,5.120,15475672.000,79858320.000<br/>611,SH600807,2026-05-12,3.150,3.160,3.000,3.060,23769730.000,72973688.000<br/>612,SH600808,2026-05-12,3.860,3.860,3.720,3.730,71643808.000,269993504.000<br/>613,SH600809,2026-05-12,140.510,140.580,136.600,137.010,9058611.000,1246780544.000<br/>614,SH600810,2026-05-12,7.360,7.500,7.170,7.250,15861418.000,116013192.000<br/>615,SH600812,2026-05-12,5.330,5.340,5.230,5.240,15700906.000,82737088.000<br/>616,SH600814,2026-05-12,7.640,7.650,7.510,7.520,6352900.000,48081036.000<br/>617,SH600815,2026-05-12,4.770,4.820,4.530,4.580,110872072.000,512425056.000<br/>618,SH600816,2026-05-12,3.180,3.230,3.140,3.150,113247984.000,358834464.000<br/>619,SH600817,2026-05-12,11.340,11.430,11.060,11.110,8151200.000,91056488.000<br/>620,SH600818,2026-05-12,6.010,6.010,6.010,6.010,109900.000,660499.000<br/>621,SH600819,2026-05-12,6.780,7.130,6.720,7.090,20045420.000,140077888.000<br/>622,SH600820,2026-05-12,5.930,5.980,5.920,5.940,19110824.000,113676824.000<br/>623,SH600821,2026-05-12,8.800,9.170,8.500,9.000,269253760.000,2411562240.000<br/>624,SH600822,2026-05-12,10.090,10.090,9.800,9.820,3386200.000,33549220.000<br/>625,SH600824,2026-05-12,4.140,4.140,4.050,4.060,8472988.000,34637432.000<br/>626,SH600825,2026-05-12,6.100,6.200,5.920,5.930,17149140.000,103557616.000<br/>627,SH600826,2026-05-12,10.030,10.370,9.780,10.090,19480240.000,195285904.000<br/>628,SH600827,2026-05-12,8.440,8.440,8.260,8.290,10420486.000,87003000.000<br/>629,SH600828,2026-05-12,5.090,5.270,4.960,4.990,34479932.000,175454640.000<br/>630,SH600829,2026-05-12,9.990,10.070,9.830,9.860,10136651.000,100492096.000<br/>631,SH600830,2026-05-12,10.540,10.600,10.280,10.340,11114046.000,115543528.000<br/>632,SH600831,2026-05-12,3.900,3.950,3.860,3.890,10268065.000,40071256.000<br/>633,SH600833,2026-05-12,12.180,12.190,11.900,11.950,3137000.000,37707088.000<br/>634,SH600834,2026-05-12,8.170,8.190,8.040,8.060,2550701.000,20633048.000<br/>635,SH600835,2026-05-12,24.520,24.720,24.010,24.050,10366710.000,251631712.000<br/>636,SH600838,2026-05-12,9.590,9.590,9.260,9.300,9603416.000,90204168.000<br/>637,SH600839,2026-05-12,8.780,9.020,8.620,8.910,170293824.000,1506670208.000<br/>638,SH600841,2026-05-12,8.200,8.350,8.110,8.270,24356900.000,200424784.000<br/>639,SH600843,2026-05-12,9.250,9.260,8.900,8.990,11062300.000,100039368.000<br/>640,SH600844,2026-05-12,3.600,3.610,3.420,3.480,42448300.000,148370496.000<br/>641,SH600845,2026-05-12,24.140,24.140,23.500,23.690,22712536.000,538780288.000<br/>642,SH600846,2026-05-12,12.940,12.950,12.590,12.610,3023918.000,38414148.000<br/>643,SH600847,2026-05-12,14.870,14.970,14.600,14.700,2850400.000,42159756.000<br/>644,SH600848,2026-05-12,9.170,9.200,9.060,9.100,9802872.000,89342512.000<br/>645,SH600850,2026-05-12,20.060,20.070,19.500,19.510,11711131.000,230883424.000<br/>646,SH600851,2026-05-12,8.830,8.830,8.260,8.300,18426032.000,155452800.000<br/>647,SH600853,2026-05-12,4.040,4.110,4.000,4.080,19906640.000,80754496.000<br/>648,SH600854,2026-05-12,5.960,6.100,5.700,5.910,66940616.000,391733440.000<br/>649,SH600855,2026-05-12,21.090,21.160,20.380,20.670,34398820.000,713051392.000<br/>650,SH600857,2026-05-12,13.110,13.240,12.810,12.830,3176050.000,41264788.000<br/>651,SH600858,2026-05-12,5.750,5.760,5.630,5.640,7926700.000,45145348.000<br/>652,SH600859,2026-05-12,12.140,12.160,12.010,12.020,13269408.000,160003920.000<br/>653,SH600860,2026-05-12,11.080,11.160,10.680,10.700,9957280.000,108456512.000<br/>654,SH600861,2026-05-12,16.010,16.040,15.790,15.860,2693000.000,42732104.000<br/>655,SH600862,2026-05-12,21.350,21.390,20.850,21.130,21860514.000,460387392.000<br/>656,SH600863,2026-05-12,4.800,4.930,4.800,4.860,109311080.000,532554912.000<br/>657,SH600864,2026-05-12,6.160,6.220,6.100,6.150,47667148.000,293682976.000<br/>658,SH600865,2026-05-12,11.700,11.760,11.470,11.510,6414900.000,74385776.000<br/>659,SH600866,2026-05-12,6.250,6.250,6.070,6.080,38091000.000,233113568.000<br/>660,SH600867,2026-05-12,9.190,9.220,9.020,9.060,33175096.000,301402912.000<br/>661,SH600868,2026-05-12,3.610,3.720,3.530,3.620,112084280.000,407212128.000<br/>662,SH600869,2026-05-12,21.460,22.900,21.310,22.900,67183696.000,1501734144.000<br/>663,SH600871,2026-05-12,2.650,2.660,2.580,2.590,109025792.000,285324320.000<br/>664,SH600872,2026-05-12,20.670,20.870,20.220,20.830,23384374.000,480229408.000<br/>665,SH600873,2026-05-12,9.360,9.540,9.330,9.490,44724000.000,422884480.000<br/>666,SH600874,2026-05-12,6.270,6.280,6.200,6.210,12907686.000,80541976.000<br/>667,SH600875,2026-05-12,38.150,39.370,37.360,38.500,90924048.000,3494883584.000<br/>668,SH600876,2026-05-12,9.510,9.550,9.200,9.280,5304600.000,49451248.000<br/>669,SH600877,2026-05-12,17.880,17.880,17.170,17.300,25533406.000,442804416.000<br/>670,SH600879,2026-05-12,26.780,26.780,25.810,26.020,174137056.000,4541660672.000<br/>671,SH600880,2026-05-12,5.310,5.390,5.190,5.220,24691700.000,130370072.000<br/>672,SH600881,2026-05-12,1.620,1.640,1.590,1.600,46096468.000,74179456.000<br/>673,SH600882,2026-05-12,19.800,19.810,19.400,19.640,6387578.000,124761176.000<br/>674,SH600883,2026-05-12,9.280,9.350,9.130,9.150,4317285.000,39847072.000<br/>675,SH600884,2026-05-12,16.570,16.640,15.910,16.120,124387656.000,2005593216.000<br/>676,SH600885,2026-05-12,32.500,32.650,31.740,32.280,18959956.000,608810944.000<br/>677,SH600886,2026-05-12,13.600,13.740,13.530,13.570,64251080.000,873137536.000<br/>678,SH600887,2026-05-12,28.000,28.400,27.890,28.010,73949048.000,2075872000.000<br/>679,SH600888,2026-05-12,8.680,8.760,8.610,8.680,33909168.000,294339456.000<br/>680,SH600889,2026-05-12,15.700,16.180,15.640,15.700,3495129.000,55476276.000<br/>681,SH600892,2026-05-12,3.980,4.110,3.980,3.980,10151900.000,40960072.000<br/>682,SH600893,2026-05-12,50.500,50.550,47.680,48.700,44461288.000,2171764224.000<br/>683,SH600894,2026-05-12,9.290,9.300,9.010,9.020,11574516.000,105580408.000<br/>684,SH600895,2026-05-12,38.420,38.420,37.360,37.650,31106988.000,1173015680.000<br/>685,SH600897,2026-05-12,15.970,15.980,15.800,15.810,2000320.000,31765244.000<br/>686,SH600900,2026-05-12,27.010,27.170,26.910,27.040,101176232.000,2738732800.000<br/>687,SH600901,2026-05-12,6.610,6.680,6.590,6.590,48190428.000,319462048.000<br/>688,SH600903,2026-05-12,6.410,6.460,6.320,6.340,8918980.000,56907368.000<br/>689,SH600905,2026-05-12,4.170,4.210,4.150,4.200,218225632.000,913702976.000<br/>690,SH600906,2026-05-12,6.500,6.740,6.480,6.660,63413252.000,421502080.000<br/>691,SH600908,2026-05-12,5.680,5.690,5.650,5.650,12225740.000,69260072.000<br/>692,SH600909,2026-05-12,5.800,5.880,5.750,5.820,75710896.000,440308672.000<br/>693,SH600916,2026-05-12,9.100,9.160,8.850,8.880,34368200.000,308139648.000<br/>694,SH600917,2026-05-12,5.300,5.320,5.250,5.260,5852145.000,30942154.000<br/>695,SH600918,2026-05-12,6.060,6.100,6.030,6.050,32585564.000,197655968.000<br/>696,SH600919,2026-05-12,11.330,11.460,11.270,11.300,68146064.000,772139392.000<br/>697,SH600925,2026-05-12,4.640,4.670,4.630,4.640,8970066.000,41689752.000<br/>698,SH600926,2026-05-12,16.770,16.880,16.560,16.610,35901864.000,598370944.000<br/>699,SH600927,2026-05-12,14.970,14.970,14.640,14.750,5243766.000,77446688.000<br/>700,SH600928,2026-05-12,3.610,3.630,3.590,3.600,26409692.000,95201312.000<br/>701,SH600929,2026-05-12,6.800,7.040,6.770,6.870,30819344.000,212040112.000<br/>702,SH600930,2026-05-12,6.370,6.510,6.320,6.480,270234080.000,1743135616.000<br/>703,SH600933,2026-05-12,17.950,18.060,17.550,17.710,14801045.000,262553408.000<br/>704,SH600935,2026-05-12,2.610,2.640,2.600,2.630,29249900.000,76601680.000<br/>705,SH600936,2026-05-12,5.100,5.250,5.010,5.150,159933632.000,824505024.000<br/>706,SH600938,2026-05-12,36.200,36.470,36.100,36.190,39542828.000,1432479616.000<br/>707,SH600939,2026-05-12,3.060,3.070,3.020,3.030,9850782.000,29969872.000<br/>708,SH600941,2026-05-12,97.500,98.200,97.120,97.370,9000982.000,879103488.000<br/>709,SH600955,2026-05-12,18.830,19.230,18.480,18.670,6694540.000,125546680.000<br/>710,SH600956,2026-05-12,8.950,9.080,8.750,8.910,30375196.000,271734720.000<br/>711,SH600958,2026-05-12,9.480,10.000,9.430,9.870,225621072.000,2197155584.000<br/>712,SH600959,2026-05-12,4.010,4.050,3.920,3.940,61194492.000,243621904.000<br/>713,SH600960,2026-05-12,4.970,4.980,4.850,4.860,19327500.000,94626880.000<br/>714,SH600961,2026-05-12,31.000,31.250,29.840,30.330,69503496.000,2110301056.000<br/>715,SH600962,2026-05-12,24.000,24.500,23.830,24.450,5778730.000,139916656.000<br/>716,SH600963,2026-05-12,4.660,4.670,4.460,4.480,37934584.000,171721040.000<br/>717,SH600965,2026-05-12,3.040,3.100,2.980,3.070,50553200.000,153859520.000<br/>718,SH600966,2026-05-12,6.480,6.490,6.150,6.240,22377700.000,140056256.000<br/>719,SH600967,2026-05-12,14.430,15.070,14.110,14.740,52809432.000,771403200.000<br/>720,SH600968,2026-05-12,4.190,4.200,4.120,4.150,52324860.000,217621616.000<br/>721,SH600969,2026-05-12,11.220,11.440,11.110,11.160,13603964.000,153087120.000<br/>722,SH600970,2026-05-12,9.240,9.300,9.120,9.170,28363368.000,260803376.000<br/>723,SH600971,2026-05-12,7.920,8.150,7.750,7.840,15600180.000,122954832.000<br/>724,SH600973,2026-05-12,7.550,7.930,7.490,7.850,84459784.000,657506624.000<br/>725,SH600975,2026-05-12,5.630,5.640,5.410,5.440,23548356.000,129139504.000<br/>726,SH600976,2026-05-12,32.380,32.460,31.530,31.620,1905100.000,60457260.000<br/>727,SH600977,2026-05-12,14.370,14.450,14.110,14.330,34646664.000,495333920.000<br/>728,SH600979,2026-05-12,5.180,5.280,5.040,5.200,88390912.000,459908864.000<br/>729,SH600980,2026-05-12,24.200,24.200,23.420,23.600,3510000.000,83290632.000<br/>730,SH600981,2026-05-12,2.830,2.840,2.770,2.780,21922994.000,61308496.000<br/>731,SH600982,2026-05-12,6.440,6.730,6.260,6.670,120520304.000,792654592.000<br/>732,SH600983,2026-05-12,9.250,9.250,9.120,9.130,3587000.000,32915064.000<br/>733,SH600984,2026-05-12,4.830,4.980,4.790,4.820,51768316.000,251853856.000<br/>734,SH600985,2026-05-12,13.580,13.800,13.470,13.540,14242428.000,193969968.000<br/>735,SH600986,2026-05-12,10.820,10.960,10.520,10.600,102333096.000,1094430976.000<br/>736,SH600987,2026-05-12,7.060,7.250,7.050,7.050,18136604.000,129226000.000<br/>737,SH600988,2026-05-12,42.660,43.250,40.730,40.950,54503096.000,2278504704.000<br/>738,SH600989,2026-05-12,28.330,28.970,28.000,28.130,80696728.000,2292786944.000<br/>739,SH600990,2026-05-12,23.420,23.420,22.760,22.890,4282997.000,98443240.000<br/>740,SH600992,2026-05-12,12.480,12.620,12.260,12.330,10606985.000,131601920.000<br/>741,SH600993,2026-05-12,26.090,26.450,25.840,26.220,6365214.000,166743456.000<br/>742,SH600995,2026-05-12,14.920,15.200,14.620,15.020,32668886.000,490352768.000<br/>743,SH600996,2026-05-12,8.530,8.540,8.320,8.400,23007012.000,193166832.000<br/>744,SH600997,2026-05-12,5.690,5.730,5.540,5.550,15162354.000,85140096.000<br/>745,SH600998,2026-05-12,5.040,5.080,5.010,5.070,35633884.000,180001184.000<br/>746,SH600999,2026-05-12,16.210,16.380,16.100,16.280,54048280.000,879243072.000<br/>747,SH601000,2026-05-12,4.790,4.900,4.710,4.750,54810784.000,262886912.000<br/>748,SH601001,2026-05-12,17.930,18.190,17.780,17.880,12363500.000,221762832.000<br/>749,SH601002,2026-05-12,5.980,6.120,5.790,5.840,35463672.000,211090944.000<br/>750,SH601003,2026-05-12,4.550,4.570,4.410,4.430,40133928.000,179123616.000<br/>751,SH601005,2026-05-12,1.410,1.410,1.400,1.400,53919624.000,75816896.000<br/>752,SH601006,2026-05-12,5.380,5.540,5.380,5.420,192918112.000,1053309760.000<br/>753,SH601007,2026-05-12,7.520,7.550,7.440,7.450,7634030.000,57186924.000<br/>754,SH601008,2026-05-12,4.870,4.880,4.810,4.820,8172414.000,39593980.000<br/>755,SH601009,2026-05-12,11.330,11.360,11.150,11.210,52062796.000,584413952.000<br/>756,SH601010,2026-05-12,1.900,1.900,1.900,1.900,3226300.000,6129970.000<br/>757,SH601011,2026-05-12,3.040,3.040,2.960,2.970,33839128.000,101075576.000<br/>758,SH601012,2026-05-12,16.650,16.910,16.380,16.700,197345152.000,3281304320.000<br/>759,SH601015,2026-05-12,3.890,3.930,3.780,3.800,51706688.000,197971008.000<br/>760,SH601016,2026-05-12,5.030,5.350,4.850,5.120,840616576.000,4312027136.000<br/>761,SH601018,2026-05-12,3.750,3.790,3.730,3.750,69851472.000,263021728.000<br/>762,SH601019,2026-05-12,7.600,7.640,7.500,7.520,9679216.000,73177696.000<br/>763,SH601020,2026-05-12,30.660,30.700,29.450,29.550,33894440.000,1012411712.000<br/>764,SH601021,2026-05-12,46.800,47.050,46.400,46.480,5596683.000,261504128.000<br/>765,SH601022,2026-05-12,8.930,8.930,8.750,8.770,7701881.000,67920040.000<br/>766,SH601026,2026-05-12,18.770,18.810,18.460,18.810,4557468.000,84943232.000<br/>767,SH601033,2026-05-12,15.160,15.360,15.120,15.330,5106497.000,77925816.000<br/>768,SH601038,2026-05-12,14.030,14.110,13.630,13.720,6161600.000,85101640.000<br/>769,SH601058,2026-05-12,13.460,13.520,13.230,13.280,42941176.000,571453440.000<br/>770,SH601059,2026-05-12,17.020,17.220,16.960,17.160,13805107.000,236243424.000<br/>771,SH601061,2026-05-12,14.560,14.700,14.370,14.560,21840490.000,317677248.000<br/>772,SH601065,2026-05-12,8.260,8.270,8.160,8.180,4459900.000,36627828.000<br/>773,SH601066,2026-05-12,23.000,23.200,22.920,23.040,15231727.000,351129536.000<br/>774,SH601068,2026-05-12,6.150,6.160,5.990,6.030,14499890.000,87810104.000<br/>775,SH601069,2026-05-12,35.100,35.290,33.700,33.840,16829780.000,578024192.000<br/>776,SH601077,2026-05-12,7.000,7.060,6.840,6.880,66215484.000,457365088.000<br/>777,SH601083,2026-05-12,12.340,12.400,12.210,12.230,7182800.000,88138056.000<br/>778,SH601086,2026-05-12,9.110,9.190,8.970,9.050,16037790.000,145503760.000<br/>779,SH601088,2026-05-12,45.170,45.380,44.940,45.200,24251826.000,1094629120.000<br/>780,SH601089,2026-05-12,21.210,21.260,20.700,20.840,2426700.000,50673980.000<br/>781,SH601096,2026-05-12,5.710,5.890,5.660,5.790,57507696.000,333195328.000<br/>782,SH601098,2026-05-12,11.490,11.700,11.470,11.680,13551277.000,157731264.000<br/>783,SH601099,2026-05-12,3.780,3.810,3.730,3.760,132321624.000,499647136.000<br/>784,SH601100,2026-05-12,114.470,115.660,111.700,112.500,8487003.000,959406400.000<br/>785,SH601101,2026-05-12,11.000,11.210,10.730,10.770,30840580.000,335859648.000<br/>786,SH601106,2026-05-12,4.650,4.720,4.550,4.570,122176792.000,562689600.000<br/>787,SH601107,2026-05-12,6.230,6.410,6.200,6.340,12589902.000,79770384.000<br/>788,SH601108,2026-05-12,8.650,9.010,8.570,8.810,127977080.000,1128404480.000<br/>789,SH601111,2026-05-12,7.120,7.170,7.020,7.060,81747088.000,579601408.000<br/>790,SH601112,2026-05-12,21.070,21.260,20.580,20.750,15042368.000,312998816.000<br/>791,SH601113,2026-05-12,4.550,4.550,4.420,4.440,16203500.000,72205368.000<br/>792,SH601116,2026-05-12,14.300,14.490,13.870,13.980,17170156.000,241906960.000<br/>793,SH601117,2026-05-12,8.430,8.570,8.390,8.400,92090896.000,781254848.000<br/>794,SH601118,2026-05-12,7.430,7.520,7.250,7.300,56460920.000,415456064.000<br/>795,SH601121,2026-05-12,7.650,7.740,7.400,7.460,13391600.000,100674760.000<br/>796,SH601126,2026-05-12,68.300,74.520,67.220,74.100,31331014.000,2215345920.000<br/>797,SH601127,2026-05-12,89.020,89.100,86.610,86.750,25985764.000,2270840576.000<br/>798,SH601128,2026-05-12,7.190,7.260,7.190,7.250,56557140.000,408827808.000<br/>799,SH601133,2026-05-12,26.350,26.460,25.450,25.750,18816854.000,485641600.000<br/>800,SH601136,2026-05-12,16.810,16.980,16.730,16.820,14021462.000,236378704.000<br/>801,SH601137,2026-05-12,19.330,19.900,19.200,19.380,16654038.000,325990048.000<br/>802,SH601138,2026-05-12,65.870,65.900,63.230,64.400,213525904.000,13728801792.000<br/>803,SH601139,2026-05-12,6.770,6.800,6.630,6.660,35687800.000,238877360.000<br/>804,SH601155,2026-05-12,15.960,16.650,15.960,16.190,20657068.000,335819744.000<br/>805,SH601156,2026-05-12,16.470,16.470,16.090,16.170,10815084.000,175487408.000<br/>806,SH601158,2026-05-12,4.480,4.570,4.460,4.480,12632360.000,56985916.000<br/>807,SH601162,2026-05-12,3.830,3.860,3.790,3.820,164643152.000,630584576.000<br/>808,SH601163,2026-05-12,14.940,15.050,14.830,14.880,4068059.000,60622544.000<br/>809,SH601166,2026-05-12,17.730,17.820,17.710,17.750,105805288.000,1878698496.000<br/>810,SH601168,2026-05-12,33.490,34.190,32.780,33.420,91509624.000,3062087680.000<br/>811,SH601169,2026-05-12,5.260,5.280,5.250,5.260,92256160.000,485162304.000<br/>812,SH601177,2026-05-12,17.110,17.130,16.580,16.650,13881500.000,233034240.000<br/>813,SH601179,2026-05-12,18.100,19.410,17.770,19.200,452424736.000,8519594496.000<br/>814,SH601186,2026-05-12,6.780,6.800,6.750,6.760,55235452.000,374184032.000<br/>815,SH601187,2026-05-12,7.320,7.390,7.300,7.360,12630384.000,92689168.000<br/>816,SH601188,2026-05-12,3.360,3.390,3.340,3.380,15764400.000,53054548.000<br/>817,SH601198,2026-05-12,13.250,13.350,13.160,13.240,15356654.000,203529440.000<br/>818,SH601199,2026-05-12,6.380,6.600,6.280,6.440,27625618.000,178161008.000<br/>819,SH601200,2026-05-12,8.120,8.230,8.080,8.130,11898039.000,97046880.000<br/>820,SH601208,2026-05-12,46.500,47.800,44.290,47.250,98023456.000,4496457216.000<br/>821,SH601211,2026-05-12,16.200,16.230,16.060,16.100,143388480.000,2314590976.000<br/>822,SH601212,2026-05-12,8.440,8.540,7.860,7.880,298462464.000,2415951872.000<br/>823,SH601216,2026-05-12,5.540,5.580,5.430,5.490,77540640.000,426001984.000<br/>824,SH601218,2026-05-12,6.360,6.490,6.210,6.440,57314016.000,366487008.000<br/>825,SH601222,2026-05-12,6.280,6.340,6.180,6.250,27655800.000,173478960.000<br/>826,SH601225,2026-05-12,23.900,24.110,23.730,23.790,38926644.000,929393344.000<br/>827,SH601226,2026-05-12,9.230,9.300,8.980,9.020,22006500.000,200436032.000<br/>828,SH601228,2026-05-12,3.270,3.280,3.230,3.240,27531700.000,89600088.000<br/>829,SH601229,2026-05-12,9.250,9.330,9.210,9.280,60053916.000,555986624.000<br/>830,SH601231,2026-05-12,41.500,42.800,40.740,42.760,50415796.000,2103339776.000<br/>831,SH601233,2026-05-12,22.040,22.650,21.840,21.920,37087312.000,820744960.000<br/>832,SH601236,2026-05-12,7.560,7.610,7.510,7.560,18444398.000,139472752.000<br/>833,SH601238,2026-05-12,6.950,6.950,6.780,6.790,32210152.000,220281520.000<br/>834,SH601279,2026-05-12,3.960,4.000,3.860,3.900,13695092.000,53574596.000<br/>835,SH601288,2026-05-12,6.800,6.850,6.770,6.780,279746176.000,1904248448.000<br/>836,SH601298,2026-05-12,8.980,9.100,8.950,9.070,9944086.000,89742792.000<br/>837,SH601311,2026-05-12,9.780,9.780,9.530,9.570,33944964.000,326354624.000<br/>838,SH601318,2026-05-12,60.100,60.500,59.250,59.400,69000728.000,4123942144.000<br/>839,SH601319,2026-05-12,7.380,7.520,7.350,7.430,86453720.000,644576256.000<br/>840,SH601326,2026-05-12,3.510,3.530,3.490,3.500,20117304.000,70544512.000<br/>841,SH601328,2026-05-12,6.670,6.730,6.660,6.670,137859600.000,923097216.000<br/>842,SH601330,2026-05-12,8.870,9.070,8.640,8.970,39053300.000,348671488.000<br/>843,SH601333,2026-05-12,3.190,3.250,3.170,3.180,116902640.000,374581472.000<br/>844,SH601336,2026-05-12,65.620,66.250,64.900,65.260,18858986.000,1235965824.000<br/>845,SH601339,2026-05-12,8.580,9.200,8.520,9.040,21349648.000,192412128.000<br/>846,SH601360,2026-05-12,11.670,11.680,11.360,11.400,106226920.000,1216468096.000<br/>847,SH601366,2026-05-12,4.010,4.030,3.940,3.950,9074375.000,36095824.000<br/>848,SH601368,2026-05-12,5.060,5.060,4.980,5.000,7350100.000,36848412.000<br/>849,SH601369,2026-05-12,9.300,9.390,9.210,9.280,9176600.000,85262416.000<br/>850,SH601375,2026-05-12,4.100,4.150,4.060,4.090,42944908.000,176459296.000<br/>851,SH601377,2026-05-12,6.140,6.190,6.080,6.140,102961352.000,631623488.000<br/>852,SH601388,2026-05-12,3.950,3.990,3.830,3.840,71848640.000,278356896.000<br/>853,SH601390,2026-05-12,5.180,5.200,5.120,5.130,146196384.000,753952576.000<br/>854,SH601398,2026-05-12,7.480,7.540,7.460,7.480,279322240.000,2094509568.000<br/>855,SH601399,2026-05-12,4.380,4.380,4.260,4.270,101770952.000,438321984.000<br/>856,SH601456,2026-05-12,9.670,9.740,9.630,9.670,23944440.000,232025056.000<br/>857,SH601500,2026-05-12,4.610,4.640,4.550,4.590,19964360.000,91701568.000<br/>858,SH601512,2026-05-12,10.590,10.640,9.970,10.060,26002000.000,264292912.000<br/>859,SH601515,2026-05-12,4.910,4.940,4.810,4.900,45682408.000,222792112.000<br/>860,SH601518,2026-05-12,2.930,2.950,2.910,2.920,13501231.000,39540416.000<br/>861,SH601519,2026-05-12,11.240,11.380,11.110,11.210,30928136.000,346897664.000<br/>862,SH601528,2026-05-12,5.040,5.040,4.990,4.990,20821910.000,104334384.000<br/>863,SH601555,2026-05-12,8.550,8.730,8.470,8.590,79743600.000,687003648.000<br/>864,SH601566,2026-05-12,10.870,11.180,10.790,11.010,13801191.000,151637632.000<br/>865,SH601567,2026-05-12,19.890,19.900,19.180,19.230,25719204.000,499006944.000<br/>866,SH601568,2026-05-12,3.830,3.850,3.810,3.830,15533030.000,59438632.000<br/>867,SH601577,2026-05-12,9.580,9.610,9.520,9.540,14460584.000,138288288.000<br/>868,SH601579,2026-05-12,17.380,17.500,17.110,17.380,6768500.000,117221752.000<br/>869,SH601588,2026-05-12,2.140,2.140,2.060,2.110,63358096.000,133240696.000<br/>870,SH601595,2026-05-12,23.510,23.510,22.880,23.000,5131000.000,118630176.000<br/>871,SH601598,2026-05-12,6.030,6.150,6.030,6.120,15235051.000,93197536.000<br/>872,SH601599,2026-05-12,3.660,3.670,3.540,3.560,34134900.000,122671976.000<br/>873,SH601600,2026-05-12,11.900,11.940,11.660,11.680,181957712.000,2140220672.000<br/>874,SH601601,2026-05-12,37.350,37.490,37.090,37.220,37116672.000,1384166272.000<br/>875,SH601606,2026-05-12,38.530,42.080,37.740,40.880,42733836.000,1712319744.000<br/>876,SH601607,2026-05-12,17.160,17.260,17.110,17.150,9687559.000,166408256.000<br/>877,SH601608,2026-05-12,6.200,6.220,6.110,6.120,35964728.000,221343776.000<br/>878,SH601609,2026-05-12,12.020,12.550,11.890,12.090,221877296.000,2723374080.000<br/>879,SH601611,2026-05-12,13.820,14.050,13.670,13.690,40995736.000,565302400.000<br/>880,SH601615,2026-05-12,17.200,17.300,16.430,16.430,96867768.000,1622616832.000<br/>881,SH601616,2026-05-12,4.660,4.830,4.640,4.740,39571380.000,187745424.000<br/>882,SH601618,2026-05-12,2.970,2.990,2.960,2.970,113205072.000,336485696.000<br/>883,SH601619,2026-05-12,5.950,6.080,5.880,6.010,58787800.000,352275232.000<br/>884,SH601628,2026-05-12,37.950,38.060,37.410,37.560,32624064.000,1230644864.000<br/>885,SH601633,2026-05-12,19.800,19.800,19.700,19.710,10297862.000,203152608.000<br/>886,SH601636,2026-05-12,6.510,6.860,6.340,6.790,129960760.000,863945088.000<br/>887,SH601658,2026-05-12,5.040,5.070,5.020,5.030,95662328.000,482224416.000<br/>888,SH601665,2026-05-12,6.320,6.410,6.300,6.380,48518928.000,308845888.000<br/>889,SH601666,2026-05-12,8.220,8.310,7.980,8.020,37957828.000,306844800.000<br/>890,SH601668,2026-05-12,4.990,5.040,4.980,4.990,262600176.000,1315426432.000<br/>891,SH601669,2026-05-12,5.900,6.020,5.860,5.950,359357088.000,2136482304.000<br/>892,SH601677,2026-05-12,18.030,18.190,17.690,17.990,37255308.000,667021632.000<br/>893,SH601678,2026-05-12,5.060,5.100,4.930,4.960,57489488.000,287647552.000<br/>894,SH601686,2026-05-12,5.630,5.640,5.520,5.530,6332800.000,35204064.000<br/>895,SH601688,2026-05-12,19.340,19.920,19.280,19.720,208445360.000,4097505792.000<br/>896,SH601689,2026-05-12,67.500,68.360,66.220,67.050,38513176.000,2588784896.000<br/>897,SH601696,2026-05-12,12.670,12.880,12.580,12.700,48186932.000,613958848.000<br/>898,SH601698,2026-05-12,39.600,39.700,38.110,38.260,81811368.000,3164899584.000<br/>899,SH601699,2026-05-12,15.550,15.830,15.000,15.250,31151384.000,476504768.000<br/>900,SH601700,2026-05-12,5.580,5.760,5.540,5.690,30521720.000,173389472.000<br/>901,SH601702,2026-05-12,18.850,19.050,18.610,18.840,5804801.000,109125544.000<br/>902,SH601717,2026-05-12,18.360,18.670,18.220,18.410,19697274.000,363812288.000<br/>903,SH601718,2026-05-12,2.280,2.470,2.280,2.370,209051280.000,490913856.000<br/>904,SH601727,2026-05-12,8.690,8.690,8.450,8.490,463526176.000,3961515776.000<br/>905,SH601728,2026-05-12,6.120,6.190,6.110,6.120,130420936.000,802684544.000<br/>906,SH601766,2026-05-12,6.000,6.200,5.990,6.040,581322496.000,3526817536.000<br/>907,SH601777,2026-05-12,11.210,11.330,11.060,11.160,41172732.000,459163520.000<br/>908,SH601778,2026-05-12,7.380,7.450,6.960,7.100,409920224.000,2919757568.000<br/>909,SH601788,2026-05-12,15.520,15.710,15.460,15.620,40384888.000,629305408.000<br/>910,SH601789,2026-05-12,6.120,6.140,6.000,6.060,86829216.000,526127584.000<br/>911,SH601798,2026-05-12,9.150,9.320,8.920,8.970,7500300.000,68171864.000<br/>912,SH601799,2026-05-12,139.800,140.400,134.840,138.080,4641969.000,636855616.000<br/>913,SH601800,2026-05-12,6.910,6.920,6.880,6.890,48471364.000,334439488.000<br/>914,SH601801,2026-05-12,6.090,6.090,5.940,5.960,14671991.000,87936424.000<br/>915,SH601808,2026-05-12,14.440,14.520,14.280,14.310,15128227.000,217232496.000<br/>916,SH601811,2026-05-12,13.650,13.670,13.440,13.510,2936700.000,39751712.000<br/>917,SH601816,2026-05-12,5.150,5.250,5.030,5.050,536782176.000,2749099776.000<br/>918,SH601818,2026-05-12,3.150,3.160,3.140,3.150,115873104.000,364807104.000<br/>919,SH601825,2026-05-12,8.610,8.690,8.580,8.610,25265716.000,217878592.000<br/>920,SH601827,2026-05-12,8.160,8.190,8.120,8.150,5217800.000,42563516.000<br/>921,SH601828,2026-05-12,2.780,2.780,2.700,2.710,45896996.000,125500184.000<br/>922,SH601838,2026-05-12,19.040,19.250,18.870,18.950,17634452.000,335414240.000<br/>923,SH601857,2026-05-12,11.130,11.300,11.090,11.190,216402176.000,2415497472.000<br/>924,SH601858,2026-05-12,27.810,30.000,27.720,29.400,30217060.000,883107456.000<br/>925,SH601860,2026-05-12,2.670,2.680,2.660,2.660,26288424.000,70124208.000<br/>926,SH601865,2026-05-12,13.850,13.940,13.610,13.630,21364474.000,292788416.000<br/>927,SH601866,2026-05-12,2.700,2.720,2.670,2.670,77860800.000,209344288.000<br/>928,SH601868,2026-05-12,3.250,3.390,3.160,3.320,1472800384.000,4834914304.000<br/>929,SH601869,2026-05-12,406.050,430.000,406.000,411.460,17859226.000,7451922432.000<br/>930,SH601872,2026-05-12,18.150,18.650,17.700,17.790,130360704.000,2346974976.000<br/>931,SH601877,2026-05-12,33.150,33.730,32.850,33.090,38766932.000,1290954496.000<br/>932,SH601878,2026-05-12,9.900,10.100,9.880,9.990,49090224.000,490731168.000<br/>933,SH601880,2026-05-12,1.650,1.660,1.640,1.650,87104640.000,143592864.000<br/>934,SH601881,2026-05-12,13.070,13.150,12.950,13.000,47068960.000,613552384.000<br/>935,SH601882,2026-05-12,23.300,23.770,22.940,23.090,8806862.000,204160784.000<br/>936,SH601886,2026-05-12,9.380,9.530,9.260,9.290,7030000.000,66039068.000<br/>937,SH601888,2026-05-12,62.630,62.680,61.200,61.550,34470252.000,2127460736.000<br/>938,SH601890,2026-05-12,10.810,10.840,10.470,10.580,42543428.000,450607552.000<br/>939,SH601898,2026-05-12,16.450,16.630,16.100,16.190,34566224.000,562211968.000<br/>940,SH601899,2026-05-12,34.960,35.330,34.500,34.580,416946016.000,14588128256.000<br/>941,SH601900,2026-05-12,12.520,12.520,12.370,12.410,7221651.000,89678640.000<br/>942,SH601901,2026-05-12,7.260,7.330,7.230,7.290,58524864.000,425919744.000<br/>943,SH601908,2026-05-12,4.030,4.130,3.980,4.060,76165152.000,309129088.000<br/>944,SH601916,2026-05-12,3.010,3.020,3.000,3.010,66672496.000,200611200.000<br/>945,SH601918,2026-05-12,8.640,8.800,8.620,8.760,38177856.000,332262880.000<br/>946,SH601919,2026-05-12,14.050,14.170,14.050,14.090,84857840.000,1197066880.000<br/>947,SH601921,2026-05-12,7.530,7.570,7.490,7.520,6271798.000,47146844.000<br/>948,SH601928,2026-05-12,9.460,9.540,9.410,9.500,8409803.000,79893856.000<br/>949,SH601929,2026-05-12,3.060,3.060,2.980,3.000,78747432.000,237072064.000<br/>950,SH601933,2026-05-12,3.710,3.730,3.690,3.710,78323704.000,290241504.000<br/>951,SH601939,2026-05-12,9.580,9.720,9.550,9.630,62217848.000,600361792.000<br/>952,SH601949,2026-05-12,5.870,5.920,5.800,5.810,11926300.000,69847752.000<br/>953,SH601952,2026-05-12,9.680,9.680,9.430,9.440,20735600.000,197593024.000<br/>954,SH601956,2026-05-12,5.960,5.960,5.870,5.880,8109880.000,47872652.000<br/>955,SH601958,2026-05-12,21.670,23.060,21.500,22.650,81519984.000,1807807104.000<br/>956,SH601963,2026-05-12,10.350,10.510,10.330,10.440,11197381.000,116813088.000<br/>957,SH601965,2026-05-12,16.530,16.920,16.480,16.640,12557554.000,209382704.000<br/>958,SH601966,2026-05-12,13.440,13.460,13.290,13.330,8960714.000,119805888.000<br/>959,SH601968,2026-05-12,5.120,5.220,5.090,5.130,15083400.000,77565984.000<br/>960,SH601969,2026-05-12,11.850,12.040,11.670,11.700,33386508.000,394386656.000<br/>961,SH601975,2026-05-12,4.730,4.830,4.610,4.660,248321216.000,1165787008.000<br/>962,SH601985,2026-05-12,9.190,9.280,9.150,9.230,138939056.000,1283889664.000<br/>963,SH601988,2026-05-12,5.680,5.780,5.670,5.740,249703904.000,1433926144.000<br/>964,SH601990,2026-05-12,7.360,7.450,7.320,7.360,22829804.000,168727152.000<br/>965,SH601991,2026-05-12,6.680,6.700,6.400,6.700,683148672.000,4528701440.000<br/>966,SH601992,2026-05-12,1.700,1.710,1.680,1.680,82228240.000,139195072.000<br/>967,SH601995,2026-05-12,34.700,34.930,34.460,34.730,20497038.000,712052864.000<br/>968,SH601996,2026-05-12,3.090,3.100,3.000,3.050,59976640.000,182488320.000<br/>969,SH601997,2026-05-12,5.970,6.020,5.960,6.000,44702840.000,268076432.000<br/>970,SH601998,2026-05-12,8.280,8.320,8.220,8.250,41884880.000,345987968.000<br/>971,SH601999,2026-05-12,7.170,7.190,6.980,6.990,7871100.000,55517776.000<br/>972,SH603000,2026-05-12,20.180,20.240,19.750,19.910,22216360.000,442610048.000<br/>973,SH603001,2026-05-12,9.250,9.330,9.130,9.170,11102300.000,102485184.000<br/>974,SH603002,2026-05-12,15.210,15.380,14.720,15.100,56276280.000,842288832.000<br/>975,SH603004,2026-05-12,21.770,21.770,21.100,21.160,2209100.000,47039432.000<br/>976,SH603005,2026-05-12,32.920,33.100,32.150,32.370,38487740.000,1254120704.000<br/>977,SH603006,2026-05-12,14.160,14.220,13.860,13.890,3507400.000,49149248.000<br/>978,SH603007,2026-05-12,7.650,7.650,6.960,7.650,145432576.000,1083069568.000<br/>979,SH603008,2026-05-12,7.980,8.120,7.980,7.980,67964832.000,542690304.000<br/>980,SH603009,2026-05-12,52.890,53.000,51.740,52.500,8342850.000,436734944.000<br/>981,SH603010,2026-05-12,15.920,15.960,15.000,15.170,29458388.000,453968160.000<br/>982,SH603011,2026-05-12,22.210,22.450,21.680,21.970,19547904.000,429872992.000<br/>983,SH603012,2026-05-12,9.860,9.870,9.500,9.780,35520072.000,344823584.000<br/>984,SH603013,2026-05-12,21.190,21.480,21.000,21.210,4857000.000,103178432.000<br/>985,SH603014,2026-05-12,36.590,36.590,35.680,35.750,1121017.000,40276488.000<br/>986,SH603015,2026-05-12,12.590,12.660,12.370,12.440,6384360.000,79785920.000<br/>987,SH603016,2026-05-12,52.740,52.740,50.500,51.430,4308191.000,220939824.000<br/>988,SH603017,2026-05-12,16.050,16.050,15.560,15.770,23156712.000,364223200.000<br/>989,SH603018,2026-05-12,7.600,7.620,7.530,7.550,6426742.000,48595080.000<br/>990,SH603019,2026-05-12,99.860,99.860,96.870,97.420,65121772.000,6382346240.000<br/>991,SH603020,2026-05-12,12.200,12.690,11.820,11.970,16606513.000,201969792.000<br/>992,SH603021,2026-05-12,6.850,7.140,6.770,7.140,5963364.000,41722408.000<br/>993,SH603022,2026-05-12,11.650,11.790,11.350,11.460,4785800.000,55235788.000<br/>994,SH603023,2026-05-12,4.820,4.870,4.750,4.820,13373506.000,64251324.000<br/>995,SH603025,2026-05-12,17.510,17.510,16.880,16.900,21842346.000,372308032.000<br/>996,SH603026,2026-05-12,104.660,106.630,101.150,103.880,16912248.000,1745592320.000<br/>997,SH603027,2026-05-12,8.850,8.850,8.700,8.710,18274504.000,160224448.000<br/>998,SH603028,2026-05-12,9.650,9.760,9.530,9.750,17401884.000,168112000.000<br/>999,SH603029,2026-05-12,19.990,20.140,19.500,19.560,2028493.000,40084636.000<br/>1000,SH603030,2026-05-12,3.000,3.030,2.920,2.940,55861712.000,165366128.000<br/>1001,SH603031,2026-05-12,48.730,49.930,47.190,48.560,20558272.000,989692544.000<br/>1002,SH603032,2026-05-12,25.760,25.880,23.760,24.430,23560976.000,577170944.000<br/>1003,SH603033,2026-05-12,11.150,11.710,11.100,11.280,19469192.000,222329440.000<br/>1004,SH603035,2026-05-12,13.410,13.440,13.100,13.110,6360798.000,84082528.000<br/>1005,SH603036,2026-05-12,17.110,17.260,16.700,16.860,4353300.000,73509360.000<br/>1006,SH603037,2026-05-12,14.930,15.620,14.930,15.620,12930782.000,200967616.000<br/>1007,SH603038,2026-05-12,16.610,16.750,16.100,16.260,4845660.000,78987144.000<br/>1008,SH603039,2026-05-12,49.650,49.650,47.750,48.000,9534132.000,461368896.000<br/>1009,SH603040,2026-05-12,81.470,81.470,79.000,79.550,2394180.000,191096912.000<br/>1010,SH603041,2026-05-12,14.120,14.150,13.700,13.790,3033887.000,42021672.000<br/>1011,SH603042,2026-05-12,22.810,23.810,22.710,23.640,25847020.000,599842560.000<br/>1012,SH603043,2026-05-12,15.170,15.170,14.950,14.950,4792240.000,71979168.000<br/>1013,SH603045,2026-05-12,75.190,75.190,69.800,73.610,33030788.000,2394514688.000<br/>1014,SH603048,2026-05-12,23.690,23.750,23.170,23.380,1811600.000,42455568.000<br/>1015,SH603049,2026-05-12,48.780,48.790,48.190,48.430,2067754.000,100174584.000<br/>1016,SH603050,2026-05-12,25.010,25.380,24.340,24.420,10206075.000,252352688.000<br/>1017,SH603051,2026-05-12,24.850,25.190,24.500,24.730,6212840.000,154087184.000<br/>1018,SH603052,2026-05-12,95.350,95.350,95.350,95.350,1747610.000,166634608.000<br/>1019,SH603053,2026-05-12,9.740,9.780,9.710,9.740,3307100.000,32224262.000<br/>1020,SH603055,2026-05-12,9.180,9.180,9.020,9.030,5585900.000,50736220.000<br/>1021,SH603057,2026-05-12,26.850,26.850,25.860,26.260,3429981.000,89671648.000<br/>1022,SH603058,2026-05-12,12.330,12.430,11.650,11.850,15567758.000,186423696.000<br/>1023,SH603059,2026-05-12,34.000,34.070,31.370,31.500,3138768.000,101020856.000<br/>1024,SH603060,2026-05-12,6.910,6.910,6.700,6.760,15564370.000,105738016.000<br/>1025,SH603061,2026-05-12,281.190,313.490,277.230,313.490,4979689.000,1497944320.000<br/>1026,SH603062,2026-05-12,56.000,57.270,55.010,55.700,1656983.000,92681360.000<br/>1027,SH603063,2026-05-12,56.100,57.990,55.150,56.240,49635164.000,2813557760.000<br/>1028,SH603065,2026-05-12,8.320,8.320,8.140,8.180,3884100.000,31847140.000<br/>1029,SH603066,2026-05-12,11.910,12.070,11.690,11.720,8431000.000,99716960.000<br/>1030,SH603067,2026-05-12,39.600,41.990,39.500,40.520,32623064.000,1326040448.000<br/>1031,SH603068,2026-05-12,37.100,37.100,36.300,36.660,3932700.000,144266640.000<br/>1032,SH603069,2026-05-12,16.990,17.090,16.500,16.560,5365000.000,90063800.000<br/>1033,SH603070,2026-05-12,14.060,15.460,14.060,15.460,5770702.000,86686112.000<br/>1034,SH603071,2026-05-12,14.270,14.420,14.200,14.230,2862700.000,40857892.000<br/>1035,SH603072,2026-05-12,39.420,39.430,38.180,38.260,4458161.000,171728016.000<br/>1036,SH603073,2026-05-12,21.050,21.180,20.500,20.670,1480000.000,30873512.000<br/>1037,SH603075,2026-05-12,24.880,25.150,24.620,24.840,1754262.000,43533244.000<br/>1038,SH603076,2026-05-12,31.730,31.730,30.310,30.360,4247423.000,130277304.000<br/>1039,SH603077,2026-05-12,2.860,2.870,2.760,2.770,257447072.000,718090560.000<br/>1040,SH603078,2026-05-12,28.330,28.600,27.390,28.220,33142594.000,930254016.000<br/>1041,SH603079,2026-05-12,16.050,16.100,15.680,15.700,3260985.000,51561372.000<br/>1042,SH603080,2026-05-12,22.000,22.390,21.710,21.850,2419800.000,53271160.000<br/>1043,SH603081,2026-05-12,12.200,12.420,12.060,12.190,6934586.000,84975136.000<br/>1044,SH603082,2026-05-12,35.850,35.900,34.850,34.980,1097721.000,38606456.000<br/>1045,SH603083,2026-05-12,203.030,209.660,185.520,189.420,38619920.000,7476154880.000<br/>1046,SH603085,2026-05-12,14.220,14.290,13.940,14.120,14401850.000,202793760.000<br/>1047,SH603086,2026-05-12,7.420,7.420,7.270,7.280,5864289.000,42866752.000<br/>1048,SH603087,2026-05-12,60.190,60.460,58.770,59.150,7474197.000,444321984.000<br/>1049,SH603088,2026-05-12,12.540,12.600,12.080,12.200,13107684.000,160846896.000<br/>1050,SH603089,2026-05-12,11.820,11.870,11.590,11.620,2805584.000,32818560.000<br/>1051,SH603090,2026-05-12,66.650,67.490,64.000,67.040,5085800.000,334009152.000<br/>1052,SH603091,2026-05-12,83.710,85.130,83.290,84.980,445994.000,37586072.000<br/>1053,SH603092,2026-05-12,75.130,75.300,72.660,73.400,2157200.000,158741920.000<br/>1054,SH603093,2026-05-12,21.850,22.090,21.150,21.400,8549039.000,184354064.000<br/>1055,SH603095,2026-05-12,24.810,24.850,23.410,24.650,17922086.000,431601376.000<br/>1056,SH603096,2026-05-12,19.000,19.000,18.610,18.640,1772356.000,33243666.000<br/>1057,SH603097,2026-05-12,28.140,28.380,27.750,27.920,2291818.000,64323240.000<br/>1058,SH603098,2026-05-12,14.000,14.050,13.420,13.580,7642700.000,104067960.000<br/>1059,SH603099,2026-05-12,36.260,37.840,36.110,37.110,8811710.000,327446080.000<br/>1060,SH603100,2026-05-12,20.590,20.650,20.200,20.350,5815499.000,118490096.000<br/>1061,SH603101,2026-05-12,8.880,8.890,8.450,8.530,19528692.000,168098528.000<br/>1062,SH603102,2026-05-12,41.630,41.880,41.000,41.290,845961.000,35161544.000<br/>1063,SH603103,2026-05-12,20.920,21.210,20.760,20.890,4886381.000,102376272.000<br/>1064,SH603105,2026-05-12,9.890,10.130,9.780,10.020,21127708.000,211368800.000<br/>1065,SH603106,2026-05-12,9.190,9.200,9.000,9.010,5660867.000,51395212.000<br/>1066,SH603107,2026-05-12,14.680,14.730,14.430,14.450,2983577.000,43372732.000<br/>1067,SH603108,2026-05-12,13.680,13.740,13.360,13.380,14283688.000,192655856.000<br/>1068,SH603109,2026-05-12,23.000,23.080,22.180,22.230,3250040.000,73062384.000<br/>1069,SH603110,2026-05-12,24.080,24.520,23.630,23.960,12673996.000,303768640.000<br/>1070,SH603111,2026-05-12,6.990,7.300,6.940,6.940,23674700.000,167700432.000<br/>1071,SH603112,2026-05-12,22.190,22.560,21.900,22.230,8959090.000,198972976.000<br/>1072,SH603113,2026-05-12,5.730,5.740,5.530,5.560,21347116.000,119697312.000<br/>1073,SH603115,2026-05-12,61.510,65.000,60.200,63.500,7374041.000,462351264.000<br/>1074,SH603116,2026-05-12,7.230,7.480,7.000,7.330,23412700.000,169730416.000<br/>1075,SH603117,2026-05-12,5.190,5.200,4.960,5.030,17487700.000,88091560.000<br/>1076,SH603118,2026-05-12,15.710,16.380,15.500,15.880,84782376.000,1342371840.000<br/>1077,SH603119,2026-05-12,91.700,94.130,90.510,91.830,20398984.000,1881674496.000<br/>1078,SH603120,2026-05-12,44.350,45.550,43.050,44.420,3578844.000,157731680.000<br/>1079,SH603121,2026-05-12,20.880,21.560,20.120,20.430,6974814.000,145542432.000<br/>1080,SH603122,2026-05-12,16.050,16.330,15.700,15.800,23830600.000,378385536.000<br/>1081,SH603123,2026-05-12,11.850,11.990,11.630,11.690,20928256.000,245780240.000<br/>1082,SH603124,2026-05-12,135.100,135.100,130.000,132.300,2153188.000,285421280.000<br/>1083,SH603125,2026-05-12,24.080,24.280,23.610,23.990,5769903.000,138159296.000<br/>1084,SH603126,2026-05-12,8.450,9.230,8.370,9.010,43502408.000,386813408.000<br/>1085,SH603127,2026-05-12,39.900,41.160,38.700,39.200,40503048.000,1617510784.000<br/>1086,SH603128,2026-05-12,5.710,5.720,5.640,5.690,9723720.000,55212544.000<br/>1087,SH603129,2026-05-12,265.700,266.580,259.050,263.410,1401610.000,368481696.000<br/>1088,SH603130,2026-05-12,51.700,51.800,49.310,49.800,2550080.000,127662272.000<br/>1089,SH603131,2026-05-12,24.600,24.730,23.990,24.180,20555724.000,498594112.000<br/>1090,SH603132,2026-05-12,19.880,20.530,19.750,20.230,9872377.000,198699168.000<br/>1091,SH603135,2026-05-12,12.660,12.690,12.250,12.270,5075300.000,63000228.000<br/>1092,SH603136,2026-05-12,10.540,10.540,10.320,10.320,3577835.000,37276996.000<br/>1093,SH603137,2026-05-12,14.160,14.200,13.770,13.850,2068300.000,28889588.000<br/>1094,SH603138,2026-05-12,20.110,20.130,19.490,19.580,13703817.000,270024736.000<br/>1095,SH603139,2026-05-12,38.510,40.990,38.000,38.800,6423600.000,253408528.000<br/>1096,SH603150,2026-05-12,73.490,75.770,72.410,72.930,4019291.000,295655840.000<br/>1097,SH603151,2026-05-12,15.980,16.010,15.320,15.390,2520900.000,39251824.000<br/>1098,SH603153,2026-05-12,16.000,16.050,15.540,15.610,4055627.000,63787776.000<br/>1099,SH603155,2026-05-12,18.630,18.640,18.030,18.260,8294878.000,151625952.000<br/>1100,SH603156,2026-05-12,42.450,44.460,42.100,43.020,13701460.000,592959168.000<br/>1101,SH603158,2026-05-12,15.650,15.790,14.880,15.050,33858800.000,512176928.000<br/>1102,SH603159,2026-05-12,25.060,25.420,24.660,25.010,1846727.000,46126128.000<br/>1103,SH603160,2026-05-12,67.200,67.200,66.090,66.370,4782483.000,317807040.000<br/>1104,SH603161,2026-05-12,14.780,14.800,14.240,14.260,3716072.000,53809488.000<br/>1105,SH603162,2026-05-12,18.110,19.090,18.020,18.420,21564002.000,399980768.000<br/>1106,SH603163,2026-05-12,106.000,106.950,101.300,102.990,2941725.000,304287264.000<br/>1107,SH603165,2026-05-12,18.090,18.370,17.170,18.180,13193036.000,232818848.000<br/>1108,SH603166,2026-05-12,14.550,14.920,14.490,14.570,9911036.000,145509968.000<br/>1109,SH603167,2026-05-12,9.080,9.150,9.020,9.120,7481300.000,67908304.000<br/>1110,SH603168,2026-05-12,6.720,6.740,6.510,6.550,6373400.000,42124888.000<br/>1111,SH603169,2026-05-12,8.880,9.040,8.660,8.810,24984886.000,220547328.000<br/>1112,SH603170,2026-05-12,13.300,13.720,13.110,13.130,3887453.000,51911552.000<br/>1113,SH603171,2026-05-12,61.050,62.990,60.540,62.800,7552500.000,467480480.000<br/>1114,SH603172,2026-05-12,22.830,22.900,21.730,21.860,4479850.000,99045216.000<br/>1115,SH603173,2026-05-12,39.600,39.600,38.250,38.370,1452402.000,56357048.000<br/>1116,SH603175,2026-05-12,99.980,99.980,95.530,96.620,3719117.000,361908032.000<br/>1117,SH603176,2026-05-12,5.740,5.820,5.630,5.700,4486931.000,25604210.000<br/>1118,SH603177,2026-05-12,11.970,12.200,11.730,11.830,4113400.000,48946368.000<br/>1119,SH603178,2026-05-12,19.950,19.950,19.510,19.550,18043248.000,354712672.000<br/>1120,SH603179,2026-05-12,71.550,74.210,71.000,72.200,33513266.000,2440700672.000<br/>1121,SH603180,2026-05-12,19.140,19.140,18.630,18.680,1165296.000,21958768.000<br/>1122,SH603181,2026-05-12,14.670,14.700,14.260,14.390,6694447.000,96554200.000<br/>1123,SH603182,2026-05-12,15.140,15.340,14.930,14.990,3495668.000,52769488.000<br/>1124,SH603183,2026-05-12,4.860,4.880,4.750,4.790,13576640.000,65320796.000<br/>1125,SH603185,2026-05-12,21.980,22.190,21.330,21.770,21448432.000,465759584.000<br/>1126,SH603186,2026-05-12,90.200,97.910,89.400,97.910,21420570.000,2033617536.000<br/>1127,SH603187,2026-05-12,14.760,14.780,14.290,14.420,5527880.000,79749712.000<br/>1128,SH603188,2026-05-12,5.140,5.160,4.990,5.060,16441600.000,83242976.000<br/>1129,SH603189,2026-05-12,13.400,13.550,13.220,13.550,3803000.000,51172900.000<br/>1130,SH603190,2026-05-12,28.450,28.600,28.100,28.270,3586700.000,101601168.000<br/>1131,SH603191,2026-05-12,20.610,21.190,20.280,20.900,16713917.000,348349856.000<br/>1132,SH603192,2026-05-12,23.600,23.600,22.910,22.910,1296900.000,29978662.000<br/>1133,SH603193,2026-05-12,25.080,25.270,24.670,24.940,4071878.000,101544848.000<br/>1134,SH603194,2026-05-12,37.770,37.890,36.800,36.970,1525812.000,56941756.000<br/>1135,SH603195,2026-05-12,44.010,44.320,43.500,43.640,4130923.000,180716464.000<br/>1136,SH603196,2026-05-12,29.360,29.360,28.600,28.700,3598945.000,104048320.000<br/>1137,SH603197,2026-05-12,35.200,35.300,34.650,34.650,1994207.000,69609032.000<br/>1138,SH603198,2026-05-12,38.290,38.700,36.300,36.510,10670869.000,395290304.000<br/>1139,SH603199,2026-05-12,35.530,35.560,35.160,35.350,2031213.000,71811176.000<br/>1140,SH603200,2026-05-12,62.210,62.430,60.000,60.560,5158073.000,313345056.000<br/>1141,SH603201,2026-05-12,16.140,16.150,15.660,15.910,2611344.000,41399920.000<br/>1142,SH603202,2026-05-12,78.730,78.730,75.820,76.410,2130602.000,163857504.000<br/>1143,SH603203,2026-05-12,51.420,55.940,49.040,55.940,14777267.000,762797184.000<br/>1144,SH603205,2026-05-12,26.310,26.390,25.880,25.880,913454.000,23795260.000<br/>1145,SH603206,2026-05-12,17.610,17.960,17.380,17.480,5633273.000,99213368.000<br/>1146,SH603207,2026-05-12,26.950,26.950,26.460,26.530,1029985.000,27378148.000<br/>1147,SH603208,2026-05-12,14.400,14.530,13.960,13.980,3672948.000,52370220.000<br/>1148,SH603209,2026-05-12,14.830,14.850,14.410,14.450,5740000.000,83610960.000<br/>1149,SH603210,2026-05-12,16.620,16.670,16.360,16.400,2932306.000,48383792.000<br/>1150,SH603211,2026-05-12,28.160,30.890,28.160,30.890,9493572.000,286653664.000<br/>1151,SH603212,2026-05-12,14.710,15.050,14.550,14.810,23357528.000,345385696.000<br/>1152,SH603213,2026-05-12,13.890,13.950,13.740,13.780,1738200.000,24029466.000<br/>1153,SH603214,2026-05-12,16.800,16.910,16.450,16.460,2949012.000,49223892.000<br/>1154,SH603215,2026-05-12,18.180,18.180,17.900,18.000,2836964.000,51041112.000<br/>1155,SH603216,2026-05-12,29.840,30.200,28.920,29.060,4431081.000,130209168.000<br/>1156,SH603217,2026-05-12,29.400,30.050,28.860,29.100,3382560.000,99451592.000<br/>1157,SH603218,2026-05-12,12.930,12.940,12.700,12.720,12648884.000,161782304.000<br/>1158,SH603219,2026-05-12,17.630,17.630,16.670,16.690,5227419.000,88747064.000<br/>1159,SH603220,2026-05-12,31.500,31.580,29.850,29.930,42986664.000,1305440896.000<br/>1160,SH603221,2026-05-12,12.280,12.450,12.040,12.070,4047159.000,49272984.000<br/>1161,SH603222,2026-05-12,10.130,10.550,10.010,10.390,26689128.000,276036672.000<br/>1162,SH603223,2026-05-12,9.330,9.380,9.110,9.180,6600662.000,60672040.000<br/>1163,SH603225,2026-05-12,18.310,18.500,17.600,17.680,21998292.000,395219680.000<br/>1164,SH603226,2026-05-12,46.090,46.200,45.000,45.640,3017054.000,137371840.000<br/>1165,SH603227,2026-05-12,8.700,8.710,8.500,8.560,18433100.000,158102112.000<br/>1166,SH603228,2026-05-12,76.200,77.480,73.880,76.170,43323712.000,3278100992.000<br/>1167,SH603229,2026-05-12,10.300,10.300,10.070,10.160,10733720.000,109104672.000<br/>1168,SH603230,2026-05-12,10.850,10.880,10.640,10.660,1897400.000,20388252.000<br/>1169,SH603231,2026-05-12,17.820,18.010,17.530,17.610,3074142.000,54442216.000<br/>1170,SH603232,2026-05-12,19.840,19.840,19.400,19.470,7058500.000,138139840.000<br/>1171,SH603233,2026-05-12,18.580,18.840,18.520,18.760,4022275.000,75297976.000<br/>1172,SH603235,2026-05-12,26.070,26.070,25.710,25.760,451076.000,11651408.000<br/>1173,SH603236,2026-05-12,74.980,75.500,73.400,73.880,5624686.000,417622976.000<br/>1174,SH603237,2026-05-12,16.630,16.630,16.150,16.230,2789577.000,45482480.000<br/>1175,SH603238,2026-05-12,15.990,16.070,15.620,15.690,2120610.000,33544016.000<br/>1176,SH603239,2026-05-12,25.200,25.450,24.010,24.160,6714700.000,164231072.000<br/>1177,SH603248,2026-05-12,30.190,30.190,28.700,28.870,11929978.000,347322272.000<br/>1178,SH603255,2026-05-12,32.840,33.180,32.400,33.020,1947388.000,64052136.000<br/>1179,SH603256,2026-05-12,147.000,151.000,143.550,148.310,20995896.000,3082146560.000<br/>1180,SH603257,2026-05-12,67.120,69.300,66.200,66.370,2801371.000,188486688.000<br/>1181,SH603258,2026-05-12,16.740,16.800,16.350,16.380,2952715.000,48695888.000<br/>1182,SH603259,2026-05-12,108.000,113.160,107.740,110.330,64994068.000,7187971584.000<br/>1183,SH603260,2026-05-12,45.250,45.500,44.220,44.500,7533740.000,336238688.000<br/>1184,SH603261,2026-05-12,36.870,36.870,36.010,36.270,484400.000,17639346.000<br/>1185,SH603262,2026-05-12,26.180,26.260,25.730,25.970,961650.000,24978240.000<br/>1186,SH603266,2026-05-12,20.190,20.550,19.980,20.180,2824711.000,57089300.000<br/>1187,SH603267,2026-05-12,57.010,57.330,55.680,56.140,9402631.000,529662880.000<br/>1188,SH603268,2026-05-12,161.500,165.990,156.830,160.000,6574130.000,1054591808.000<br/>1189,SH603269,2026-05-12,19.860,20.420,19.300,20.420,14517568.000,292401792.000<br/>1190,SH603270,2026-05-12,28.510,28.640,27.900,27.970,3113159.000,87785008.000<br/>1191,SH603271,2026-05-12,50.800,51.550,48.250,48.400,4614400.000,226381248.000<br/>1192,SH603272,2026-05-12,26.910,28.780,26.860,28.780,3373100.000,95635336.000<br/>1193,SH603273,2026-05-12,18.310,18.390,17.880,17.970,2164789.000,39211276.000<br/>1194,SH603275,2026-05-12,53.960,55.600,52.950,53.600,10215691.000,554039680.000<br/>1195,SH603276,2026-05-12,18.440,18.680,18.060,18.210,2569690.000,46959280.000<br/>1196,SH603277,2026-05-12,13.480,13.580,13.180,13.210,2965082.000,39500564.000<br/>1197,SH603278,2026-05-12,14.900,16.210,14.280,15.780,97108448.000,1488995584.000<br/>1198,SH603279,2026-05-12,19.260,19.290,18.510,18.560,8998800.000,168709952.000<br/>1199,SH603280,2026-05-12,34.470,34.540,33.360,33.600,2258767.000,76279488.000<br/>1200,SH603281,2026-05-12,36.630,37.810,35.710,37.760,6665280.000,246021648.000<br/>1201,SH603282,2026-05-12,18.610,18.910,18.200,18.230,2844800.000,52729636.000<br/>1202,SH603283,2026-05-12,57.720,58.780,56.380,57.750,14931183.000,858079936.000<br/>1203,SH603284,2026-05-12,47.930,48.200,46.650,46.890,1975582.000,93111744.000<br/>1204,SH603285,2026-05-12,49.100,51.990,47.390,47.580,4893701.000,238800624.000<br/>1205,SH603286,2026-05-12,68.000,68.530,66.500,66.910,3525300.000,237049264.000<br/>1206,SH603288,2026-05-12,38.180,38.450,37.820,37.840,15143932.000,576301376.000<br/>1207,SH603289,2026-05-12,12.490,12.870,12.250,12.250,14760234.000,185096848.000<br/>1208,SH603290,2026-05-12,110.500,115.000,108.880,113.130,11783003.000,1326694144.000<br/>1209,SH603291,2026-05-12,12.290,12.490,12.140,12.170,5762634.000,70780880.000<br/>1210,SH603293,2026-05-12,54.120,54.190,52.200,52.780,4842085.000,256778176.000<br/>1211,SH603296,2026-05-12,114.300,115.800,108.500,109.630,22365770.000,2470262784.000<br/>1212,SH603297,2026-05-12,140.990,142.500,135.870,138.180,2614391.000,360681376.000<br/>1213,SH603298,2026-05-12,29.520,30.000,29.270,29.680,7261409.000,215261504.000<br/>1214,SH603299,2026-05-12,10.530,10.620,10.450,10.480,5561400.000,58412924.000<br/>1215,SH603300,2026-05-12,6.720,6.740,6.580,6.610,58618176.000,388440576.000<br/>1216,SH603301,2026-05-12,93.720,93.830,91.340,91.870,1211403.000,111622888.000<br/>1217,SH603303,2026-05-12,20.810,20.950,19.640,19.670,9218724.000,186498608.000<br/>1218,SH603305,2026-05-12,16.620,16.800,16.270,16.450,33580328.000,553948864.000<br/>1219,SH603306,2026-05-12,108.880,109.990,106.100,109.310,19675908.000,2132982016.000<br/>1220,SH603307,2026-05-12,45.980,45.980,44.630,44.840,964966.000,43666656.000<br/>1221,SH603308,2026-05-12,77.100,77.440,74.020,75.130,22619768.000,1696711808.000<br/>1222,SH603309,2026-05-12,14.830,14.870,14.300,14.470,7557530.000,109500800.000<br/>1223,SH603310,2026-05-12,16.700,16.700,16.250,16.250,2297754.000,37663860.000<br/>1224,SH603312,2026-05-12,39.380,39.420,38.620,38.760,1470959.000,57271440.000<br/>1225,SH603313,2026-05-12,6.260,6.270,6.010,6.040,16077878.000,98220048.000<br/>1226,SH603315,2026-05-12,19.090,19.530,18.750,19.040,21462600.000,409938144.000<br/>1227,SH603316,2026-05-12,19.030,19.180,18.590,18.600,25461674.000,477585696.000<br/>1228,SH603317,2026-05-12,15.710,16.310,15.700,16.140,21452376.000,344869792.000<br/>1229,SH603318,2026-05-12,12.110,12.270,11.120,11.280,84620752.000,969414720.000<br/>1230,SH603319,2026-05-12,41.830,41.830,35.300,35.350,53605072.000,1982868608.000<br/>1231,SH603320,2026-05-12,24.020,26.290,23.800,26.290,3562240.000,90960472.000<br/>1232,SH603321,2026-05-12,7.690,7.730,7.500,7.530,3469900.000,26404628.000<br/>1233,SH603322,2026-05-12,36.080,36.310,35.060,35.770,7152096.000,254933088.000<br/>1234,SH603323,2026-05-12,4.900,4.910,4.860,4.870,22213788.000,108480592.000<br/>1235,SH603324,2026-05-12,26.300,26.300,25.660,25.830,1862560.000,48256856.000<br/>1236,SH603325,2026-05-12,62.500,62.800,61.300,61.450,609330.000,37745328.000<br/>1237,SH603326,2026-05-12,8.510,8.550,8.260,8.290,4614200.000,38589548.000<br/>1238,SH603327,2026-05-12,10.900,11.150,10.760,10.830,29145490.000,317885536.000<br/>1239,SH603328,2026-05-12,12.800,12.990,12.570,12.900,39901968.000,509669696.000<br/>1240,SH603329,2026-05-12,11.780,11.780,11.470,11.570,3209370.000,37357828.000<br/>1241,SH603330,2026-05-12,7.190,7.190,6.920,7.060,10181071.000,71514696.000<br/>1242,SH603331,2026-05-12,14.920,16.280,14.850,16.280,13862010.000,220785584.000<br/>1243,SH603332,2026-05-12,14.300,14.300,13.940,14.050,4997666.000,70389776.000<br/>1244,SH603333,2026-05-12,8.500,8.650,8.450,8.510,13388701.000,114535048.000<br/>1245,SH603334,2026-05-12,50.350,50.470,48.340,49.680,2061042.000,101683872.000<br/>1246,SH603335,2026-05-12,7.510,7.590,7.370,7.440,17008212.000,127263168.000<br/>1247,SH603336,2026-05-12,12.400,12.750,12.230,12.380,17883938.000,222203328.000<br/>1248,SH603337,2026-05-12,43.190,43.350,40.430,40.910,6246976.000,258106896.000<br/>1249,SH603338,2026-05-12,57.350,57.580,56.060,56.510,6333477.000,357570144.000<br/>1250,SH603339,2026-05-12,14.390,14.610,14.120,14.240,13504388.000,193520224.000<br/>1251,SH603341,2026-05-12,40.550,40.550,39.310,39.460,10366288.000,410627776.000<br/>1252,SH603344,2026-05-12,28.580,28.950,28.170,28.300,3264900.000,93098632.000<br/>1253,SH603345,2026-05-12,103.130,104.500,100.000,102.500,5201779.000,531580096.000<br/>1254,SH603348,2026-05-12,19.280,19.290,18.720,18.830,2074921.000,39261908.000<br/>1255,SH603350,2026-05-12,35.870,36.150,35.540,35.650,881900.000,31499724.000<br/>1256,SH603351,2026-05-12,28.320,28.750,27.790,27.950,1170576.000,32797228.000<br/>1257,SH603352,2026-05-12,36.850,36.940,36.170,36.200,1882000.000,68667720.000<br/>1258,SH603353,2026-05-12,52.280,55.750,52.020,53.410,9108792.000,491029760.000<br/>1259,SH603355,2026-05-12,33.560,35.660,33.300,34.340,3852154.000,133809424.000<br/>1260,SH603356,2026-05-12,20.250,20.650,19.910,20.100,6091700.000,123019800.000<br/>1261,SH603357,2026-05-12,7.550,7.550,7.460,7.500,4311113.000,32306616.000<br/>1262,SH603358,2026-05-12,34.320,35.970,33.600,35.700,17510574.000,611442880.000<br/>1263,SH603359,2026-05-12,3.340,3.490,3.340,3.430,84816672.000,284687552.000<br/>1264,SH603360,2026-05-12,19.860,20.610,19.110,19.860,24576580.000,484645056.000<br/>1265,SH603363,2026-05-12,3.290,3.290,3.160,3.190,54409904.000,173878432.000<br/>1266,SH603365,2026-05-12,20.450,21.730,20.370,21.020,6240700.000,132013536.000<br/>1267,SH603366,2026-05-12,8.600,8.920,8.600,8.800,24330340.000,213820528.000<br/>1268,SH603367,2026-05-12,15.870,15.870,15.500,15.540,7509843.000,117445144.000<br/>1269,SH603368,2026-05-12,17.020,17.050,16.830,16.840,3028933.000,51289480.000<br/>1270,SH603369,2026-05-12,28.990,29.400,28.710,28.800,12732221.000,369293984.000<br/>1271,SH603370,2026-05-12,44.200,44.340,43.580,43.940,710305.000,31213296.000<br/>1272,SH603373,2026-05-12,45.810,46.300,44.340,46.020,3476153.000,157186688.000<br/>1273,SH603375,2026-05-12,47.550,47.880,46.650,46.820,4849980.000,228616768.000<br/>1274,SH603376,2026-05-12,31.000,31.350,30.650,31.080,1587579.000,49166832.000<br/>1275,SH603377,2026-05-12,3.560,3.560,3.480,3.490,5809526.000,20409894.000<br/>1276,SH603378,2026-05-12,4.480,4.640,4.460,4.640,17698174.000,80901600.000<br/>1277,SH603379,2026-05-12,62.020,62.440,61.150,61.200,7007811.000,431629344.000<br/>1278,SH603380,2026-05-12,38.370,38.440,36.820,37.000,3872100.000,144457024.000<br/>1279,SH603381,2026-05-12,25.980,27.340,24.430,24.700,18004068.000,459281952.000<br/>1280,SH603382,2026-05-12,26.500,26.510,25.780,25.820,1150590.000,29959800.000<br/>1281,SH603383,2026-05-12,33.330,33.500,32.920,33.180,4551740.000,150791728.000<br/>1282,SH603385,2026-05-12,6.740,6.810,6.540,6.590,4172251.000,27786730.000<br/>1283,SH603386,2026-05-12,15.250,16.100,15.030,16.050,32098280.000,502472832.000<br/>1284,SH603387,2026-05-12,10.060,10.070,9.750,9.760,20155668.000,198404288.000<br/>1285,SH603389,2026-05-12,67.990,69.100,67.010,67.740,2017000.000,137207776.000<br/>1286,SH603390,2026-05-12,13.910,14.040,13.660,13.750,15891036.000,219556448.000<br/>1287,SH603391,2026-05-12,68.000,68.460,65.320,65.830,1332800.000,88814104.000<br/>1288,SH603392,2026-05-12,45.070,45.080,43.200,43.310,15088726.000,662909760.000<br/>1289,SH603393,2026-05-12,30.310,30.310,29.230,29.450,10249767.000,303432992.000<br/>1290,SH603395,2026-05-12,27.890,27.890,27.410,27.500,2097829.000,57794796.000<br/>1291,SH603396,2026-05-12,37.550,37.990,37.210,37.270,4280766.000,160466272.000<br/>1292,SH603398,2026-05-12,14.650,14.890,14.210,14.890,12535016.000,184783824.000<br/>1293,SH603399,2026-05-12,24.770,25.090,23.070,24.080,109595568.000,2604105728.000<br/>1294,SH603400,2026-05-12,85.050,85.100,80.000,80.990,2589797.000,211905184.000<br/>1295,SH603402,2026-05-12,111.080,112.330,109.480,109.890,889600.000,98534632.000<br/>1296,SH603406,2026-05-12,34.700,35.430,34.520,34.870,1995799.000,70101320.000<br/>1297,SH603407,2026-05-12,80.000,99.000,76.060,88.920,26192832.000,2205156608.000<br/>1298,SH603408,2026-05-12,11.850,11.900,11.600,11.640,1843480.000,21624048.000<br/>1299,SH603409,2026-05-12,44.910,44.930,43.530,43.700,1722402.000,75733520.000<br/>1300,SH603416,2026-05-12,63.180,63.630,61.160,61.280,4476844.000,278339488.000<br/>1301,SH603418,2026-05-12,58.250,58.260,55.760,56.190,3220491.000,182394176.000<br/>1302,SH603421,2026-05-12,8.670,9.070,8.640,8.770,24399800.000,214697088.000<br/>1303,SH603429,2026-05-12,9.800,9.970,9.740,9.760,2794220.000,27463396.000<br/>1304,SH603439,2026-05-12,11.900,12.550,11.800,12.310,26255248.000,321890016.000<br/>1305,SH603444,2026-05-12,393.330,393.400,383.450,383.690,2028754.000,784637696.000<br/>1306,SH603456,2026-05-12,13.900,13.900,13.610,13.650,21885344.000,300656096.000<br/>1307,SH603458,2026-05-12,13.350,13.450,12.910,13.370,17658140.000,233058528.000<br/>1308,SH603459,2026-05-12,98.080,98.080,89.030,93.200,44708656.000,4241917184.000<br/>1309,SH603466,2026-05-12,10.110,10.570,9.980,10.460,59836328.000,621559872.000<br/>1310,SH603477,2026-05-12,19.130,19.180,18.460,18.460,13142200.000,245862288.000<br/>1311,SH603486,2026-05-12,66.150,66.550,63.810,63.840,8682622.000,560754624.000<br/>1312,SH603488,2026-05-12,12.240,12.550,12.050,12.140,19077362.000,234100576.000<br/>1313,SH603489,2026-05-12,38.700,40.560,37.700,40.080,8888155.000,351092032.000<br/>1314,SH603496,2026-05-12,31.630,31.640,30.740,31.000,18590740.000,578022144.000<br/>1315,SH603499,2026-05-12,23.060,23.760,22.370,22.450,18494568.000,426623840.000<br/>1316,SH603500,2026-05-12,10.350,10.350,10.110,10.150,6087016.000,62142844.000<br/>1317,SH603501,2026-05-12,102.000,104.400,100.510,103.310,38357008.000,3940182528.000<br/>1318,SH603505,2026-05-12,19.130,19.130,18.580,18.770,13069362.000,245339552.000<br/>1319,SH603506,2026-05-12,13.510,13.590,13.190,13.250,2212180.000,29582644.000<br/>1320,SH603507,2026-05-12,44.950,45.200,43.680,43.750,9252698.000,409589248.000<br/>1321,SH603508,2026-05-12,26.780,26.800,26.370,26.420,4156180.000,110205424.000<br/>1322,SH603511,2026-05-12,14.720,14.760,14.460,14.510,1394600.000,20344272.000<br/>1323,SH603515,2026-05-12,20.370,20.370,19.810,20.040,2562801.000,51367036.000<br/>1324,SH603516,2026-05-12,140.680,143.380,124.000,130.630,15953441.000,2110031104.000<br/>1325,SH603517,2026-05-12,11.860,11.870,11.690,11.750,3629480.000,42719508.000<br/>1326,SH603518,2026-05-12,9.750,9.790,9.580,9.610,3982400.000,38517968.000<br/>1327,SH603519,2026-05-12,14.500,14.690,14.340,14.480,4938400.000,71577312.000<br/>1328,SH603520,2026-05-12,12.100,12.340,11.840,11.900,27079700.000,326309888.000<br/>1329,SH603527,2026-05-12,13.580,13.640,12.970,13.090,16287376.000,214599392.000<br/>1330,SH603528,2026-05-12,8.250,8.290,8.140,8.200,7917869.000,64889828.000<br/>1331,SH603529,2026-05-12,23.370,23.490,22.760,22.850,11857724.000,272810944.000<br/>1332,SH603530,2026-05-12,64.300,67.610,63.110,67.610,8788167.000,578592320.000<br/>1333,SH603533,2026-05-12,26.950,26.950,26.190,26.300,20355500.000,538744320.000<br/>1334,SH603535,2026-05-12,7.900,7.900,7.650,7.690,5540988.000,42973968.000<br/>1335,SH603536,2026-05-12,10.480,10.510,10.240,10.300,3697396.000,38351200.000<br/>1336,SH603538,2026-05-12,56.020,56.500,52.110,54.010,60576016.000,3281288704.000<br/>1337,SH603551,2026-05-12,11.980,11.980,11.730,11.870,2259500.000,26737908.000<br/>1338,SH603556,2026-05-12,30.180,30.520,29.660,29.890,5335550.000,160109504.000<br/>1339,SH603557,2026-05-12,4.850,4.970,4.820,4.970,12320448.000,60726416.000<br/>1340,SH603558,2026-05-12,13.380,13.920,13.310,13.850,9048790.000,123538128.000<br/>1341,SH603559,2026-05-12,9.100,9.190,9.010,9.190,9011873.000,82691184.000<br/>1342,SH603565,2026-05-12,11.090,11.260,11.030,11.070,12184830.000,135945920.000<br/>1343,SH603566,2026-05-12,11.810,11.830,11.510,11.590,4661465.000,54089136.000<br/>1344,SH603567,2026-05-12,7.260,7.320,7.020,7.230,23351400.000,167180320.000<br/>1345,SH603568,2026-05-12,21.030,21.640,20.920,21.410,7125760.000,152211856.000<br/>1346,SH603569,2026-05-12,6.720,6.750,6.530,6.540,4390820.000,29040368.000<br/>1347,SH603577,2026-05-12,11.390,11.680,11.300,11.640,11692300.000,134971920.000<br/>1348,SH603578,2026-05-12,14.330,14.920,14.330,14.840,7740857.000,113491760.000<br/>1349,SH603579,2026-05-12,22.600,22.650,22.210,22.280,4088301.000,91341352.000<br/>1350,SH603580,2026-05-12,27.070,27.070,27.070,27.070,459300.000,12433251.000<br/>1351,SH603583,2026-05-12,29.040,29.200,28.380,28.400,5688477.000,162924480.000<br/>1352,SH603585,2026-05-12,18.970,19.070,18.530,18.620,5343943.000,100215240.000<br/>1353,SH603586,2026-05-12,17.710,18.080,17.260,17.610,4708600.000,83330456.000<br/>1354,SH603587,2026-05-12,13.210,13.380,13.110,13.170,1836720.000,24278912.000<br/>1355,SH603588,2026-05-12,14.590,14.750,14.310,14.600,46454280.000,673534016.000<br/>1356,SH603589,2026-05-12,23.500,23.820,23.280,23.500,7083582.000,166660768.000<br/>1357,SH603590,2026-05-12,36.260,37.880,35.850,36.790,4952430.000,182857680.000<br/>1358,SH603595,2026-05-12,19.080,19.300,18.750,19.040,3122392.000,59375080.000<br/>1359,SH603596,2026-05-12,32.410,33.200,32.110,32.180,14218425.000,461268096.000<br/>1360,SH603598,2026-05-12,25.590,25.960,24.460,24.520,36065996.000,904937216.000<br/>1361,SH603599,2026-05-12,13.000,13.010,12.420,12.510,23717464.000,298964896.000<br/>1362,SH603600,2026-05-12,12.500,12.520,12.130,12.250,4552863.000,56004476.000<br/>1363,SH603601,2026-05-12,17.950,17.990,16.660,16.870,198637968.000,3388591104.000<br/>1364,SH603602,2026-05-12,13.650,13.780,13.430,13.680,6112894.000,83168848.000<br/>1365,SH603605,2026-05-12,60.560,60.620,58.840,58.840,6508464.000,387111456.000<br/>1366,SH603606,2026-05-12,62.190,63.600,60.780,62.070,20047528.000,1249535488.000<br/>1367,SH603607,2026-05-12,23.650,23.710,22.780,22.970,4137500.000,95786296.000<br/>1368,SH603608,2026-05-12,14.220,14.610,13.800,14.400,23680382.000,339997184.000<br/>1369,SH603609,2026-05-12,6.970,6.980,6.790,6.800,4252744.000,29104022.000<br/>1370,SH603610,2026-05-12,17.060,17.210,16.610,16.950,7238189.000,122136656.000<br/>1371,SH603611,2026-05-12,20.100,20.180,19.630,19.760,3900200.000,77235752.000<br/>1372,SH603612,2026-05-12,25.360,25.360,24.550,24.760,14870211.000,369996288.000<br/>1373,SH603613,2026-05-12,28.220,28.220,27.270,27.370,17507138.000,483133312.000<br/>1374,SH603615,2026-05-12,22.500,22.880,22.030,22.380,4998200.000,111498304.000<br/>1375,SH603616,2026-05-12,6.830,6.950,6.340,6.380,27652400.000,179683872.000<br/>1376,SH603617,2026-05-12,7.780,7.900,7.740,7.800,8629240.000,67334752.000<br/>1377,SH603618,2026-05-12,37.500,41.030,37.300,40.450,120017656.000,4836642304.000<br/>1378,SH603619,2026-05-12,29.150,29.280,28.710,29.000,12747580.000,368759744.000<br/>1379,SH603626,2026-05-12,27.510,27.990,26.170,26.600,44812888.000,1203804288.000<br/>1380,SH603628,2026-05-12,12.810,12.850,12.530,12.580,5961064.000,75571640.000<br/>1381,SH603629,2026-05-12,162.820,169.330,154.900,157.010,33551700.000,5376955904.000<br/>1382,SH603630,2026-05-12,16.240,16.310,15.550,15.700,4894650.000,77430840.000<br/>1383,SH603633,2026-05-12,8.320,8.320,8.130,8.140,13080810.000,107436376.000<br/>1384,SH603636,2026-05-12,11.000,11.330,10.560,11.330,58213596.000,646395968.000<br/>1385,SH603637,2026-05-12,18.230,18.240,17.530,17.620,9108071.000,161994592.000<br/>1386,SH603638,2026-05-12,25.540,25.920,25.210,25.550,8378942.000,214486752.000<br/>1387,SH603639,2026-05-12,12.230,12.230,12.000,12.010,2938910.000,35485628.000<br/>1388,SH603648,2026-05-12,10.230,10.240,10.050,10.080,3888200.000,39354960.000<br/>1389,SH603650,2026-05-12,57.360,57.380,55.700,56.860,15369235.000,864856896.000<br/>1390,SH603655,2026-05-12,46.660,49.230,44.000,44.600,6324602.000,291731808.000<br/>1391,SH603656,2026-05-12,20.050,20.070,19.660,19.680,2739300.000,54279756.000<br/>1392,SH603657,2026-05-12,35.450,36.580,32.970,33.250,7572620.000,261930544.000<br/>1393,SH603658,2026-05-12,34.850,34.920,34.600,34.690,2765552.000,96088200.000<br/>1394,SH603659,2026-05-12,33.740,33.890,32.770,33.230,51926928.000,1715903232.000<br/>1395,SH603660,2026-05-12,13.870,13.950,13.390,13.780,38519080.000,529624832.000<br/>1396,SH603661,2026-05-12,29.850,29.880,29.100,29.290,955274.000,28123384.000<br/>1397,SH603662,2026-05-12,61.250,62.570,60.790,61.340,5596250.000,344520640.000<br/>1398,SH603663,2026-05-12,45.450,45.870,43.760,44.070,11855491.000,527085376.000<br/>1399,SH603665,2026-05-12,30.540,31.190,30.250,30.760,3065015.000,94002320.000<br/>1400,SH603666,2026-05-12,30.650,31.730,30.220,30.280,6905371.000,212759824.000<br/>1401,SH603667,2026-05-12,78.800,83.000,78.010,79.940,45663060.000,3677213440.000<br/>1402,SH603668,2026-05-12,12.860,13.000,12.600,12.900,7375470.000,94403144.000<br/>1403,SH603669,2026-05-12,4.700,4.700,4.450,4.470,14957572.000,67675976.000<br/>1404,SH603676,2026-05-12,10.580,10.580,10.370,10.400,1910300.000,19978272.000<br/>1405,SH603677,2026-05-12,16.150,16.290,15.780,15.850,1749700.000,27911930.000<br/>1406,SH603678,2026-05-12,34.610,34.740,33.530,33.730,10376695.000,351965440.000<br/>1407,SH603679,2026-05-12,16.260,16.480,15.940,16.070,6024071.000,97228256.000<br/>1408,SH603680,2026-05-12,14.800,15.190,14.790,14.930,7632220.000,113976328.000<br/>1409,SH603681,2026-05-12,20.300,20.780,20.300,20.650,9388426.000,192366784.000<br/>1410,SH603682,2026-05-12,8.690,9.560,8.690,9.560,27202100.000,256990864.000<br/>1411,SH603683,2026-05-12,28.230,28.620,27.620,28.570,11904052.000,336425664.000<br/>1412,SH603685,2026-05-12,35.100,35.200,33.970,34.960,3404497.000,117905272.000<br/>1413,SH603686,2026-05-12,19.590,19.700,19.140,19.160,18907524.000,366531520.000<br/>1414,SH603687,2026-05-12,17.180,17.180,16.500,16.750,29759100.000,497774240.000<br/>1415,SH603688,2026-05-12,66.650,73.260,66.120,73.260,40366992.000,2792787968.000<br/>1416,SH603689,2026-05-12,8.400,8.440,8.340,8.350,2727330.000,22869304.000<br/>1417,SH603690,2026-05-12,26.510,27.050,26.000,26.870,23211078.000,619957952.000<br/>1418,SH603693,2026-05-12,15.750,16.510,15.380,16.510,35794656.000,575006976.000<br/>1419,SH603696,2026-05-12,15.940,15.940,15.460,15.570,4472000.000,70006528.000<br/>1420,SH603697,2026-05-12,10.730,10.880,10.550,10.700,5187700.000,55528136.000<br/>1421,SH603698,2026-05-12,43.410,46.460,42.300,42.940,45469228.000,1989911040.000<br/>1422,SH603699,2026-05-12,65.200,66.880,63.290,63.430,5768569.000,370126752.000<br/>1423,SH603700,2026-05-12,12.670,12.680,12.320,12.320,4323490.000,53839292.000<br/>1424,SH603701,2026-05-12,25.940,26.280,25.470,26.170,6134717.000,159450784.000<br/>1425,SH603703,2026-05-12,14.850,14.860,14.480,14.570,12082840.000,176801056.000<br/>1426,SH603706,2026-05-12,22.550,22.900,22.340,22.460,1285832.000,28996914.000<br/>1427,SH603707,2026-05-12,9.190,9.200,9.060,9.100,8977279.000,81811264.000<br/>1428,SH603708,2026-05-12,10.500,10.510,10.310,10.390,5612925.000,58256292.000<br/>1429,SH603709,2026-05-12,19.660,20.170,19.360,19.780,3383828.000,67053844.000<br/>1430,SH603711,2026-05-12,14.610,14.980,14.500,14.720,7169524.000,105968960.000<br/>1431,SH603712,2026-05-12,16.710,16.720,16.260,16.360,10145659.000,166900192.000<br/>1432,SH603713,2026-05-12,57.870,57.870,56.500,56.790,1526073.000,87071752.000<br/>1433,SH603716,2026-05-12,21.600,21.600,21.000,21.030,8964058.000,189918768.000<br/>1434,SH603717,2026-05-12,7.590,7.720,7.430,7.500,12970300.000,98296728.000<br/>1435,SH603718,2026-05-12,3.930,3.960,3.790,3.840,28000576.000,108500176.000<br/>1436,SH603719,2026-05-12,11.110,11.120,10.880,10.900,4619900.000,50687680.000<br/>1437,SH603721,2026-05-12,26.060,26.090,24.610,24.610,3680500.000,92481528.000<br/>1438,SH603722,2026-05-12,40.060,40.200,38.810,38.980,1322300.000,52017296.000<br/>1439,SH603725,2026-05-12,10.300,10.370,9.960,10.020,5439940.000,54764620.000<br/>1440,SH603726,2026-05-12,26.510,27.500,26.220,27.460,8664888.000,234461008.000<br/>1441,SH603727,2026-05-12,17.670,17.670,17.150,17.210,3374200.000,58453316.000<br/>1442,SH603728,2026-05-12,63.880,65.160,63.100,63.430,7769133.000,496617248.000<br/>1443,SH603729,2026-05-12,14.310,14.440,14.110,14.230,7879600.000,112350880.000<br/>1444,SH603730,2026-05-12,11.350,11.350,10.870,11.050,38399944.000,423117760.000<br/>1445,SH603733,2026-05-12,21.860,21.860,21.550,21.590,2271400.000,49207648.000<br/>1446,SH603737,2026-05-12,45.500,46.640,44.450,45.760,6106028.000,280022016.000<br/>1447,SH603738,2026-05-12,51.000,54.990,49.250,54.280,77718144.000,4099758848.000<br/>1448,SH603739,2026-05-12,15.250,15.260,14.700,14.750,4282500.000,63790920.000<br/>1449,SH603755,2026-05-12,29.040,29.130,28.410,28.600,1120800.000,32087072.000<br/>1450,SH603757,2026-05-12,62.000,63.000,58.300,60.520,24733112.000,1491721728.000<br/>1451,SH603758,2026-05-12,13.350,13.530,13.200,13.240,9075132.000,121163040.000<br/>1452,SH603759,2026-05-12,9.230,9.240,9.080,9.120,3696504.000,33818400.000<br/>1453,SH603766,2026-05-12,15.060,15.540,14.860,15.380,22091988.000,337879040.000<br/>1454,SH603767,2026-05-12,20.250,20.280,19.800,19.830,7756300.000,154776272.000<br/>1455,SH603768,2026-05-12,11.960,12.290,11.960,12.030,2861400.000,34638680.000<br/>1456,SH603773,2026-05-12,82.180,86.030,78.000,81.760,37651548.000,3098631424.000<br/>1457,SH603776,2026-05-12,20.410,22.030,20.410,21.480,10723597.000,229370656.000<br/>1458,SH603777,2026-05-12,18.700,20.080,18.500,19.850,25737700.000,495226656.000<br/>1459,SH603778,2026-05-12,24.100,25.380,21.860,24.890,106172488.000,2468513024.000<br/>1460,SH603786,2026-05-12,56.620,56.920,55.670,55.800,2413915.000,135431568.000<br/>1461,SH603787,2026-05-12,12.050,12.050,11.800,11.800,4420368.000,52540504.000<br/>1462,SH603788,2026-05-12,16.970,17.070,16.630,16.710,4357300.000,73287960.000<br/>1463,SH603789,2026-05-12,6.070,6.070,5.920,5.980,3824880.000,22846174.000<br/>1464,SH603790,2026-05-12,26.100,26.190,25.520,25.820,2847574.000,73571392.000<br/>1465,SH603797,2026-05-12,4.910,4.930,4.820,4.880,7176700.000,35000664.000<br/>1466,SH603798,2026-05-12,18.540,19.700,18.540,19.320,20262672.000,388896352.000<br/>1467,SH603799,2026-05-12,65.050,65.630,62.500,62.870,83539936.000,5328453632.000<br/>1468,SH603800,2026-05-12,55.840,58.680,55.230,58.210,10291952.000,585678528.000<br/>1469,SH603801,2026-05-12,8.770,9.380,8.740,9.000,11837225.000,107711008.000<br/>1470,SH603803,2026-05-12,16.390,17.490,16.350,16.970,64489608.000,1099433600.000<br/>1471,SH603806,2026-05-12,19.320,19.700,18.760,18.880,53824496.000,1025408064.000<br/>1472,SH603808,2026-05-12,10.650,10.700,10.420,10.450,7468300.000,78946976.000<br/>1473,SH603809,2026-05-12,11.540,11.650,11.400,11.440,12050648.000,138377856.000<br/>1474,SH603810,2026-05-12,15.700,15.710,15.150,15.200,2081028.000,31970612.000<br/>1475,SH603811,2026-05-12,12.230,12.230,11.910,11.930,10170596.000,122278440.000<br/>1476,SH603813,2026-05-12,40.400,40.400,37.980,37.980,984600.000,38212848.000<br/>1477,SH603815,2026-05-12,7.300,7.600,7.160,7.430,24237400.000,178395936.000<br/>1478,SH603816,2026-05-12,31.530,33.650,31.200,33.160,11199565.000,365678016.000<br/>1479,SH603817,2026-05-12,7.350,7.350,7.180,7.230,12670200.000,91634752.000<br/>1480,SH603818,2026-05-12,3.880,3.890,3.760,3.790,16254263.000,62107120.000<br/>1481,SH603819,2026-05-12,15.090,15.360,14.880,14.910,7893082.000,118941472.000<br/>1482,SH603822,2026-05-12,73.550,73.560,70.660,71.300,1660574.000,118995248.000<br/>1483,SH603823,2026-05-12,17.990,19.200,17.990,19.020,14742966.000,276400864.000<br/>1484,SH603825,2026-05-12,8.750,8.910,8.680,8.900,2622742.000,23120832.000<br/>1485,SH603826,2026-05-12,34.700,35.920,33.800,35.900,13010689.000,456039296.000<br/>1486,SH603828,2026-05-12,5.960,6.100,5.570,5.890,16823672.000,98825208.000<br/>1487,SH603829,2026-05-12,29.510,29.510,28.640,28.890,5181580.000,150847024.000<br/>1488,SH603833,2026-05-12,48.490,49.370,47.680,49.050,3053208.000,148908352.000<br/>1489,SH603836,2026-05-12,14.270,14.380,13.920,13.980,3092400.000,43748152.000<br/>1490,SH603838,2026-05-12,9.560,9.880,9.390,9.880,1916336.000,18449460.000<br/>1491,SH603839,2026-05-12,8.170,8.170,7.950,7.980,3377640.000,27182420.000<br/>1492,SH603843,2026-05-12,9.850,9.850,9.410,9.610,30376280.000,293172192.000<br/>1493,SH603848,2026-05-12,17.830,18.250,17.240,17.520,7465015.000,132555848.000<br/>1494,SH603855,2026-05-12,18.940,19.410,18.640,19.400,6085100.000,115838872.000<br/>1495,SH603856,2026-05-12,13.010,13.060,12.650,12.710,5102400.000,65456512.000<br/>1496,SH603858,2026-05-12,16.600,16.800,16.590,16.640,7588032.000,126533760.000<br/>1497,SH603859,2026-05-12,41.960,42.090,40.490,40.760,5698840.000,233576144.000<br/>1498,SH603860,2026-05-12,32.870,33.180,32.240,32.440,1021300.000,33247804.000<br/>1499,SH603861,2026-05-12,16.810,17.160,16.510,16.620,19783500.000,332777376.000<br/>1500,SH603863,2026-05-12,19.350,19.800,19.080,19.420,6678100.000,129104768.000<br/>1501,SH603866,2026-05-12,4.990,5.000,4.950,4.950,9663438.000,47987800.000<br/>1502,SH603867,2026-05-12,37.780,38.300,36.730,37.290,6132744.000,228205328.000<br/>1503,SH603868,2026-05-12,38.630,39.490,37.500,38.050,2238407.000,85312048.000<br/>1504,SH603869,2026-05-12,10.930,11.330,10.860,11.080,1732980.000,19173048.000<br/>1505,SH603871,2026-05-12,12.710,12.800,12.460,12.480,15134308.000,190695392.000<br/>1506,SH603876,2026-05-12,30.390,30.390,28.080,28.380,72585312.000,2079600512.000<br/>1507,SH603877,2026-05-12,14.320,14.320,13.890,13.960,1648165.000,23157064.000<br/>1508,SH603878,2026-05-12,8.520,8.530,8.280,8.310,18742476.000,157046176.000<br/>1509,SH603879,2026-05-12,6.000,6.050,5.930,5.950,7026673.000,42001748.000<br/>1510,SH603880,2026-05-12,7.960,8.070,7.860,7.990,9660740.000,77097600.000<br/>1511,SH603881,2026-05-12,42.000,42.200,40.000,40.230,81737464.000,3335111936.000<br/>1512,SH603882,2026-05-12,28.000,28.050,27.100,27.150,8022580.000,219501728.000<br/>1513,SH603883,2026-05-12,13.870,13.880,13.550,13.550,9031094.000,123177200.000<br/>1514,SH603885,2026-05-12,11.500,11.840,11.400,11.590,27790880.000,324071072.000<br/>1515,SH603886,2026-05-12,12.310,12.440,12.080,12.330,4620600.000,56549568.000<br/>1516,SH603887,2026-05-12,14.800,14.800,14.150,14.260,25076752.000,360013760.000<br/>1517,SH603888,2026-05-12,20.880,20.930,20.520,20.590,9562138.000,197615760.000<br/>1518,SH603889,2026-05-12,8.630,8.800,8.520,8.640,13055770.000,113162712.000<br/>1519,SH603890,2026-05-12,20.300,20.490,19.750,19.980,29452224.000,590208192.000<br/>1520,SH603893,2026-05-12,183.000,184.000,178.110,179.430,7030867.000,1266756480.000<br/>1521,SH603895,2026-05-12,32.840,36.500,32.840,36.500,4936623.000,174501088.000<br/>1522,SH603896,2026-05-12,17.500,17.500,17.150,17.200,2196880.000,37971472.000<br/>1523,SH603897,2026-05-12,54.500,59.780,54.420,56.500,14199901.000,817009984.000<br/>1524,SH603898,2026-05-12,13.180,13.180,12.760,12.820,3023100.000,38975448.000<br/>1525,SH603899,2026-05-12,24.880,24.960,24.560,24.590,3285650.000,81115952.000<br/>1526,SH603900,2026-05-12,7.980,8.000,7.630,7.670,8937880.000,69584232.000<br/>1527,SH603901,2026-05-12,12.930,13.070,12.750,12.890,12395731.000,160029888.000<br/>1528,SH603903,2026-05-12,12.540,12.560,12.050,12.100,10270000.000,125561184.000<br/>1529,SH603906,2026-05-12,30.120,30.270,29.060,29.470,41617440.000,1225865984.000<br/>1530,SH603908,2026-05-12,24.400,24.400,23.640,23.770,1449380.000,34686736.000<br/>1531,SH603909,2026-05-12,12.420,12.470,12.110,12.180,3471485.000,42555208.000<br/>1532,SH603912,2026-05-12,11.410,11.470,11.190,11.410,25143364.000,285097312.000<br/>1533,SH603915,2026-05-12,17.720,17.880,17.300,17.580,12329676.000,216272880.000<br/>1534,SH603916,2026-05-12,13.300,14.700,13.200,14.460,57022564.000,817608320.000<br/>1535,SH603917,2026-05-12,12.750,12.750,12.330,12.460,4936847.000,61634080.000<br/>1536,SH603918,2026-05-12,13.820,13.830,13.410,13.450,10009805.000,135731488.000<br/>1537,SH603919,2026-05-12,19.060,19.350,18.760,19.020,7162632.000,136131792.000<br/>1538,SH603920,2026-05-12,62.550,69.350,62.550,66.560,74922400.000,4989078528.000<br/>1539,SH603922,2026-05-12,15.400,17.020,15.400,16.850,23581212.000,376294464.000<br/>1540,SH603926,2026-05-12,23.940,24.000,23.040,23.590,10121557.000,237496976.000<br/>1541,SH603927,2026-05-12,17.130,17.150,16.790,16.820,8879401.000,150022400.000<br/>1542,SH603928,2026-05-12,16.180,16.230,15.910,16.070,3797200.000,60987552.000<br/>1543,SH603929,2026-05-12,204.100,208.000,186.000,194.900,8973181.000,1735009280.000<br/>1544,SH603931,2026-05-12,43.460,45.980,42.520,44.400,10782316.000,480381280.000<br/>1545,SH603933,2026-05-12,26.630,27.130,26.220,26.570,13120362.000,349492640.000<br/>1546,SH603936,2026-05-12,20.300,20.960,20.010,20.220,95972856.000,1959295744.000<br/>1547,SH603937,2026-05-12,17.230,17.360,16.620,16.810,23590910.000,397589984.000<br/>1548,SH603938,2026-05-12,35.850,38.660,34.700,38.400,38271884.000,1411126400.000<br/>1549,SH603939,2026-05-12,23.090,23.460,22.820,23.330,14846429.000,344230752.000<br/>1550,SH603948,2026-05-12,27.480,27.480,26.610,26.820,1724100.000,46541180.000<br/>1551,SH603949,2026-05-12,18.050,18.130,17.730,17.850,3819591.000,68420936.000<br/>1552,SH603950,2026-05-12,70.050,77.060,69.270,76.000,15266799.000,1138709120.000<br/>1553,SH603955,2026-05-12,25.810,26.500,25.570,26.170,2204300.000,57425664.000<br/>1554,SH603956,2026-05-12,5.960,5.980,5.810,5.830,7994642.000,46981284.000<br/>1555,SH603958,2026-05-12,23.080,23.270,22.460,22.730,7834100.000,178680976.000<br/>1556,SH603959,2026-05-12,4.830,5.330,4.830,5.330,56284284.000,283036800.000<br/>1557,SH603960,2026-05-12,23.600,23.740,22.680,22.920,9271603.000,214347776.000<br/>1558,SH603966,2026-05-12,14.460,14.540,14.050,14.160,9615271.000,136599376.000<br/>1559,SH603967,2026-05-12,14.580,14.650,14.260,14.440,6652107.000,95878600.000<br/>1560,SH603968,2026-05-12,12.350,12.370,11.840,11.940,7405513.000,89098928.000<br/>1561,SH603969,2026-05-12,9.400,9.830,9.400,9.730,29418746.000,284532224.000<br/>1562,SH603970,2026-05-12,13.200,13.200,12.820,12.900,2851176.000,36920896.000<br/>1563,SH603976,2026-05-12,21.870,21.930,21.410,21.640,2106640.000,45526596.000<br/>1564,SH603977,2026-05-12,14.810,14.880,14.290,14.450,18657500.000,269623584.000<br/>1565,SH603978,2026-05-12,31.590,33.180,31.180,31.430,28844996.000,923422336.000<br/>1566,SH603979,2026-05-12,67.200,69.330,66.100,67.600,15351398.000,1042550464.000<br/>1567,SH603980,2026-05-12,6.390,6.400,6.240,6.320,11902160.000,75075168.000<br/>1568,SH603982,2026-05-12,7.890,7.930,7.660,7.700,7679741.000,59795828.000<br/>1569,SH603983,2026-05-12,26.000,26.200,25.650,25.930,2422000.000,62624096.000<br/>1570,SH603985,2026-05-12,27.840,27.870,25.900,26.150,46917700.000,1247217664.000<br/>1571,SH603986,2026-05-12,362.140,362.200,349.200,353.550,40559552.000,14360591360.000<br/>1572,SH603987,2026-05-12,8.320,8.360,8.170,8.190,5584655.000,46009980.000<br/>1573,SH603988,2026-05-12,26.410,26.420,25.550,25.720,6052623.000,157199168.000<br/>1574,SH603989,2026-05-12,21.400,21.690,20.980,21.050,11205712.000,238285600.000<br/>1575,SH603990,2026-05-12,16.170,16.380,15.870,16.020,12708657.000,204158768.000<br/>1576,SH603991,2026-05-12,127.880,129.200,123.400,126.000,3041100.000,384146144.000<br/>1577,SH603992,2026-05-12,33.400,33.720,32.780,32.920,3318700.000,110158352.000<br/>1578,SH603993,2026-05-12,20.650,20.960,20.320,20.580,365787776.000,7567303680.000<br/>1579,SH603995,2026-05-12,19.760,20.250,19.650,20.120,7276725.000,145793088.000<br/>1580,SH603997,2026-05-12,12.840,13.710,12.780,13.430,35550948.000,473777344.000<br/>1581,SH603998,2026-05-12,11.210,11.280,10.930,10.940,10322721.000,114184440.000<br/>1582,SH603999,2026-05-12,6.780,6.830,6.640,6.690,7806651.000,52452616.000<br/>1583,SH605001,2026-05-12,7.450,7.530,7.280,7.280,5810420.000,42873104.000<br/>1584,SH605003,2026-05-12,29.000,29.700,28.690,29.530,2162750.000,63359476.000<br/>1585,SH605005,2026-05-12,19.020,19.230,18.980,19.150,2255400.000,43100248.000<br/>1586,SH605006,2026-05-12,17.500,17.700,14.970,16.990,127958984.000,2084295808.000<br/>1587,SH605007,2026-05-12,15.500,15.750,15.150,15.210,6349848.000,97093904.000<br/>1588,SH605008,2026-05-12,12.550,12.780,12.130,12.210,3872920.000,47827964.000<br/>1589,SH605009,2026-05-12,29.000,29.000,28.070,28.100,1751798.000,49733448.000<br/>1590,SH605011,2026-05-12,22.520,23.260,22.090,22.850,12469581.000,285179392.000<br/>1591,SH605016,2026-05-12,27.810,28.200,27.300,28.100,4891424.000,136033424.000<br/>1592,SH605018,2026-05-12,13.160,13.240,12.960,13.050,4444100.000,58141328.000<br/>1593,SH605020,2026-05-12,28.070,28.970,27.950,28.470,18995270.000,542260160.000<br/>1594,SH605028,2026-05-12,27.230,27.380,26.660,26.960,1890500.000,50868160.000<br/>1595,SH605033,2026-05-12,23.490,24.240,23.350,23.720,7245600.000,172484016.000<br/>1596,SH605050,2026-05-12,12.690,12.690,12.430,12.440,4776700.000,59716104.000<br/>1597,SH605055,2026-05-12,12.620,14.170,12.620,13.650,29379876.000,397132000.000<br/>1598,SH605056,2026-05-12,25.620,26.000,24.100,24.630,13378674.000,331173120.000<br/>1599,SH605058,2026-05-12,38.870,39.540,38.210,38.650,3189400.000,123204336.000<br/>1600,SH605060,2026-05-12,62.910,63.800,61.200,63.300,7624676.000,476767680.000<br/>1601,SH605066,2026-05-12,7.900,7.950,7.800,7.810,9982675.000,78437840.000<br/>1602,SH605068,2026-05-12,28.080,30.300,28.050,29.870,8490511.000,249097472.000<br/>1603,SH605069,2026-05-12,15.870,15.890,15.360,15.430,6876320.000,106973744.000<br/>1604,SH605077,2026-05-12,19.000,19.170,18.770,19.020,19942516.000,378942816.000<br/>1605,SH605080,2026-05-12,28.000,28.070,26.830,27.030,3073500.000,83542808.000<br/>1606,SH605086,2026-05-12,33.840,33.860,31.340,32.920,7281610.000,235129200.000<br/>1607,SH605088,2026-05-12,37.670,39.320,37.360,38.180,6215360.000,240248304.000<br/>1608,SH605089,2026-05-12,24.470,24.470,24.000,24.040,1616700.000,38963784.000<br/>1609,SH605090,2026-05-12,48.060,48.100,44.940,45.600,39683032.000,1831377920.000<br/>1610,SH605098,2026-05-12,61.400,65.440,60.600,65.440,3155987.000,200620016.000<br/>1611,SH605099,2026-05-12,51.260,51.660,49.860,50.960,3880338.000,196566496.000<br/>1612,SH605100,2026-05-12,53.600,53.730,52.160,52.970,2616996.000,138064560.000<br/>1613,SH605108,2026-05-12,15.330,15.420,15.080,15.130,2608800.000,39590800.000<br/>1614,SH605111,2026-05-12,46.310,49.800,45.750,48.150,39438300.000,1882988672.000<br/>1615,SH605116,2026-05-12,22.620,22.650,22.100,22.190,4234900.000,94336640.000<br/>1616,SH605117,2026-05-12,161.590,162.500,157.540,158.820,10481797.000,1669947136.000<br/>1617,SH605118,2026-05-12,47.000,47.090,45.220,45.510,3987801.000,183123488.000<br/>1618,SH605122,2026-05-12,15.010,15.020,14.600,14.700,3605760.000,53384832.000<br/>1619,SH605123,2026-05-12,118.000,118.450,115.050,117.080,4318908.000,503497312.000<br/>1620,SH605128,2026-05-12,34.820,35.100,34.380,34.470,3360804.000,116285840.000<br/>1621,SH605133,2026-05-12,39.880,39.950,38.000,38.960,16843030.000,658276800.000<br/>1622,SH605136,2026-05-12,11.060,11.090,10.850,10.910,6977400.000,76439952.000<br/>1623,SH605138,2026-05-12,8.080,8.100,7.790,7.820,9253100.000,72996312.000<br/>1624,SH605151,2026-05-12,23.130,23.350,22.410,22.670,3280200.000,74548208.000<br/>1625,SH605155,2026-05-12,17.260,17.620,16.890,17.340,4395464.000,76410256.000<br/>1626,SH605158,2026-05-12,7.970,8.190,7.740,7.920,19791000.000,157010976.000<br/>1627,SH605162,2026-05-12,11.620,11.910,11.470,11.790,14327634.000,168333168.000<br/>1628,SH605166,2026-05-12,11.660,11.770,11.500,11.620,6758600.000,78656560.000<br/>1629,SH605167,2026-05-12,19.720,20.150,19.070,19.200,6538600.000,126513488.000<br/>1630,SH605168,2026-05-12,54.400,56.790,53.600,54.750,13898831.000,765952640.000<br/>1631,SH605169,2026-05-12,13.480,13.630,13.000,13.140,7322656.000,97193184.000<br/>1632,SH605177,2026-05-12,21.370,21.720,21.070,21.500,2616400.000,56319220.000<br/>1633,SH605178,2026-05-12,73.520,73.770,71.710,73.250,3747370.000,272120896.000<br/>1634,SH605179,2026-05-12,16.910,16.930,16.400,16.450,4103000.000,68137488.000<br/>1635,SH605180,2026-05-12,15.800,15.910,15.450,15.530,1574000.000,24665938.000<br/>1636,SH605183,2026-05-12,17.000,17.040,16.600,16.600,3383200.000,56683088.000<br/>1637,SH605186,2026-05-12,22.720,24.630,22.720,23.210,21490550.000,506666240.000<br/>1638,SH605188,2026-05-12,15.710,15.730,15.300,15.350,4839700.000,74617112.000<br/>1639,SH605189,2026-05-12,19.970,20.810,19.020,19.450,27851428.000,545360256.000<br/>1640,SH605196,2026-05-12,42.010,42.850,41.000,41.490,12789300.000,531530688.000<br/>1641,SH605198,2026-05-12,48.290,53.110,48.290,53.110,3948301.000,201456496.000<br/>1642,SH605199,2026-05-12,6.670,6.730,6.600,6.660,1968400.000,13106389.000<br/>1643,SH605208,2026-05-12,14.190,15.450,13.950,14.840,22794328.000,337156704.000<br/>1644,SH605218,2026-05-12,18.660,18.680,18.110,18.290,3286313.000,60044000.000<br/>1645,SH605222,2026-05-12,39.880,42.790,39.050,41.000,22696984.000,923773760.000<br/>1646,SH605228,2026-05-12,14.990,15.100,14.750,14.800,7442299.000,110819072.000<br/>1647,SH605255,2026-05-12,116.000,122.100,113.800,117.130,4051002.000,479627968.000<br/>1648,SH605258,2026-05-12,38.870,38.870,37.810,38.210,3714300.000,142532720.000<br/>1649,SH605259,2026-05-12,19.580,19.620,19.260,19.280,1439464.000,27898784.000<br/>1650,SH605266,2026-05-12,20.390,20.390,19.800,19.890,2337205.000,46948136.000<br/>1651,SH605268,2026-05-12,12.140,12.380,11.900,12.350,11492141.000,139945936.000<br/>1652,SH605277,2026-05-12,24.150,24.400,23.900,24.230,7147147.000,172880912.000<br/>1653,SH605286,2026-05-12,41.500,41.600,40.230,40.420,2718500.000,110632976.000<br/>1654,SH605287,2026-05-12,61.140,62.300,56.030,56.030,7894700.000,456639808.000<br/>1655,SH605288,2026-05-12,85.000,85.070,82.030,82.600,1112300.000,92819704.000<br/>1656,SH605289,2026-05-12,169.850,170.210,157.000,158.610,5178391.000,835548608.000<br/>1657,SH605296,2026-05-12,30.610,30.880,29.530,29.730,3360480.000,100810928.000<br/>1658,SH605298,2026-05-12,57.300,59.340,55.700,56.320,2501969.000,143024976.000<br/>1659,SH605299,2026-05-12,25.500,25.650,23.770,24.980,31037794.000,767308288.000<br/>1660,SH605300,2026-05-12,10.970,11.070,10.690,10.770,3830999.000,41450168.000<br/>1661,SH605303,2026-05-12,25.620,26.050,24.880,24.970,5394800.000,136597040.000<br/>1662,SH605305,2026-05-12,46.100,46.260,44.050,44.790,7299809.000,326766176.000<br/>1663,SH605318,2026-05-12,95.330,95.360,92.510,92.770,2099100.000,196473280.000<br/>1664,SH605319,2026-05-12,26.760,26.790,25.840,25.870,5747445.000,149829760.000<br/>1665,SH605333,2026-05-12,24.010,24.440,23.680,23.810,2079758.000,49675312.000<br/>1666,SH605336,2026-05-12,18.460,18.950,18.320,18.490,3259977.000,60606048.000<br/>1667,SH605337,2026-05-12,10.860,10.860,10.560,10.580,4036426.000,43007988.000<br/>1668,SH605338,2026-05-12,23.150,23.350,22.700,23.120,2782600.000,63891312.000<br/>1669,SH605339,2026-05-12,16.350,16.660,16.120,16.360,2469900.000,40369012.000<br/>1670,SH605358,2026-05-12,50.150,52.600,48.800,51.030,58628424.000,2971550208.000<br/>1671,SH605365,2026-05-12,29.000,30.100,28.130,30.100,11729520.000,342100864.000<br/>1672,SH605366,2026-05-12,12.240,12.550,12.000,12.090,29619332.000,362479936.000<br/>1673,SH605368,2026-05-12,7.670,7.670,7.590,7.600,3326300.000,25327724.000<br/>1674,SH605369,2026-05-12,20.910,21.490,20.450,20.650,6133469.000,128499760.000<br/>1675,SH605376,2026-05-12,138.940,139.800,132.230,134.670,7222170.000,974641792.000<br/>1676,SH605377,2026-05-12,10.070,10.290,9.830,10.090,11833732.000,118923648.000<br/>1677,SH605378,2026-05-12,19.950,19.950,19.160,19.350,3665728.000,71203248.000<br/>1678,SH605388,2026-05-12,7.180,7.190,6.960,7.000,12107726.000,85126056.000<br/>1679,SH605389,2026-05-12,116.000,117.000,105.990,108.700,5971053.000,651859520.000<br/>1680,SH605398,2026-05-12,28.090,28.300,27.500,27.540,2317700.000,64597104.000<br/>1681,SH605399,2026-05-12,14.320,14.370,13.850,13.980,3255059.000,45565800.000<br/>1682,SH605488,2026-05-12,36.450,37.230,35.890,36.160,7652500.000,279422048.000<br/>1683,SH605499,2026-05-12,198.000,198.800,193.790,194.720,3209128.000,626081088.000<br/>1684,SH605500,2026-05-12,9.380,9.460,9.280,9.320,5025572.000,46997352.000<br/>1685,SH605507,2026-05-12,23.640,23.660,23.120,23.250,2271100.000,52917092.000<br/>1686,SH605555,2026-05-12,16.440,16.580,16.100,16.130,7240021.000,117693288.000<br/>1687,SH605566,2026-05-12,35.730,35.780,34.120,34.800,5600191.000,194398944.000<br/>1688,SH605567,2026-05-12,11.300,11.340,10.910,10.930,4313153.000,47665944.000<br/>1689,SH605577,2026-05-12,11.740,11.870,11.580,11.630,3661135.000,42800800.000<br/>1690,SH605580,2026-05-12,22.300,23.370,21.900,22.080,9279400.000,208217376.000<br/>1691,SH605588,2026-05-12,58.300,58.900,57.450,58.270,1640200.000,95327544.000<br/>1692,SH605589,2026-05-12,38.200,38.650,36.890,38.420,39809816.000,1501349504.000<br/>1693,SH605598,2026-05-12,62.000,62.000,57.290,57.800,8622243.000,507898496.000<br/>1694,SH605599,2026-05-12,18.290,18.330,17.710,17.770,9104387.000,163248400.000<br/>1695,SH688001,2026-05-12,61.690,63.530,60.460,62.680,17327694.000,1071495872.000<br/>1696,SH688002,2026-05-12,144.850,147.600,143.600,144.100,8527643.000,1239690880.000<br/>1697,SH688003,2026-05-12,77.080,79.200,74.810,77.620,4199787.000,325412672.000<br/>1698,SH688004,2026-05-12,24.700,24.700,23.990,24.120,1627795.000,39547896.000<br/>1699,SH688005,2026-05-12,38.510,38.600,37.130,37.570,27672300.000,1042457024.000<br/>1700,SH688006,2026-05-12,33.920,34.980,33.350,33.800,15445901.000,526385024.000<br/>1701,SH688007,2026-05-12,15.780,15.860,14.990,15.200,11871320.000,180908896.000<br/>1702,SH688008,2026-05-12,240.850,245.740,231.080,240.700,97418896.000,23246870528.000<br/>1703,SH688009,2026-05-12,5.120,5.180,5.070,5.080,45125684.000,231312960.000<br/>1704,SH688010,2026-05-12,34.980,35.400,33.780,34.830,6376846.000,219543744.000<br/>1705,SH688011,2026-05-12,66.540,67.650,64.250,65.680,1768240.000,115511656.000<br/>1706,SH688012,2026-05-12,384.000,396.780,374.360,388.450,18776848.000,7286494720.000<br/>1707,SH688013,2026-05-12,35.800,35.800,34.050,34.260,1741219.000,60368668.000<br/>1708,SH688015,2026-05-12,21.880,21.950,21.380,21.380,1733194.000,37506432.000<br/>1709,SH688016,2026-05-12,105.070,105.470,103.320,105.150,2168943.000,226256448.000<br/>1710,SH688017,2026-05-12,269.000,279.500,266.040,273.870,11506243.000,3139150848.000<br/>1711,SH688018,2026-05-12,176.040,177.500,172.000,173.930,4150459.000,725057408.000<br/>1712,SH688019,2026-05-12,270.100,274.340,263.440,271.500,5913653.000,1593351936.000<br/>1713,SH688020,2026-05-12,157.500,159.700,149.320,157.290,6401079.000,983349184.000<br/>1714,SH688021,2026-05-12,28.910,30.290,28.650,29.290,3027421.000,89007448.000<br/>1715,SH688022,2026-05-12,10.430,10.500,9.930,9.970,12554816.000,126779720.000<br/>1716,SH688023,2026-05-12,46.900,46.900,44.970,45.000,3487299.000,159212208.000<br/>1717,SH688025,2026-05-12,375.000,388.000,355.000,369.990,4727115.000,1745224960.000<br/>1718,SH688026,2026-05-12,16.760,16.790,16.060,16.200,2691938.000,43962600.000<br/>1719,SH688027,2026-05-12,624.300,624.300,601.180,603.010,2659822.000,1617603072.000<br/>1720,SH688028,2026-05-12,128.630,132.000,121.550,131.680,8236394.000,1045156736.000<br/>1721,SH688029,2026-05-12,85.040,85.050,83.100,83.180,1378556.000,115678144.000<br/>1722,SH688030,2026-05-12,17.100,17.100,16.430,16.490,2936906.000,48968796.000<br/>1723,SH688031,2026-05-12,143.520,143.860,136.000,138.020,7443177.000,1033284416.000<br/>1724,SH688032,2026-05-12,115.450,116.190,110.190,110.310,2732630.000,306935968.000<br/>1725,SH688033,2026-05-12,8.470,8.710,8.190,8.230,23073672.000,194593360.000<br/>1726,SH688035,2026-05-12,83.610,85.300,78.450,80.980,8274842.000,664814720.000<br/>1727,SH688036,2026-05-12,59.000,59.180,58.040,58.300,10107562.000,591558400.000<br/>1728,SH688037,2026-05-12,238.820,283.000,236.500,273.740,14199666.000,3753689344.000<br/>1729,SH688038,2026-05-12,21.120,21.190,20.630,20.760,2722631.000,56733904.000<br/>1730,SH688039,2026-05-12,45.500,45.520,44.230,44.380,1816877.000,81118832.000<br/>1731,SH688041,2026-05-12,343.000,358.800,338.450,349.190,43343664.000,15056988160.000<br/>1732,SH688045,2026-05-12,66.630,66.760,63.600,65.840,2609476.000,169660880.000<br/>1733,SH688046,2026-05-12,21.680,21.770,20.800,20.890,6501623.000,137511520.000<br/>1734,SH688047,2026-05-12,178.000,184.700,172.300,175.100,17192180.000,3032642816.000<br/>1735,SH688048,2026-05-12,444.440,460.000,430.100,431.490,11911875.000,5243065856.000<br/>1736,SH688049,2026-05-12,50.290,52.000,49.340,50.970,10122731.000,511451456.000<br/>1737,SH688050,2026-05-12,51.190,51.200,50.340,50.350,2253482.000,114014384.000<br/>1738,SH688051,2026-05-12,46.190,47.180,45.000,45.000,2275500.000,104605056.000<br/>1739,SH688052,2026-05-12,224.240,224.690,217.730,222.100,4562991.000,1007799360.000<br/>1740,SH688053,2026-05-12,43.000,43.300,41.660,42.020,1493712.000,63385960.000<br/>1741,SH688055,2026-05-12,4.630,4.900,4.580,4.850,39805860.000,190734032.000<br/>1742,SH688056,2026-05-12,36.660,36.950,34.970,35.160,1316027.000,46832040.000<br/>1743,SH688057,2026-05-12,12.710,12.750,12.340,12.370,2617538.000,32620870.000<br/>1744,SH688058,2026-05-12,30.380,30.420,29.750,29.860,1135754.000,34131112.000<br/>1745,SH688059,2026-05-12,143.690,152.660,141.130,151.500,5160994.000,764052416.000<br/>1746,SH688060,2026-05-12,48.290,48.290,46.630,46.890,562003.000,26575910.000<br/>1747,SH688061,2026-05-12,39.060,39.770,38.390,38.900,2241183.000,87437088.000<br/>1748,SH688062,2026-05-12,37.080,37.680,35.870,35.980,10076256.000,368801920.000<br/>1749,SH688063,2026-05-12,78.990,79.760,77.020,77.740,8645935.000,674847744.000<br/>1750,SH688065,2026-05-12,47.790,47.880,46.780,46.820,5027677.000,236662704.000<br/>1751,SH688066,2026-05-12,14.570,14.780,13.600,14.730,16901906.000,241074256.000<br/>1752,SH688067,2026-05-12,29.140,29.460,28.430,28.600,1545411.000,44601464.000<br/>1753,SH688068,2026-05-12,113.750,113.750,107.030,107.030,3895393.000,428023360.000<br/>1754,SH688069,2026-05-12,54.670,58.080,53.190,55.530,9274002.000,514592448.000<br/>1755,SH688070,2026-05-12,47.120,47.120,45.360,45.780,1769121.000,81223600.000<br/>1756,SH688071,2026-05-12,34.440,34.660,33.690,34.150,1730712.000,59144336.000<br/>1757,SH688072,2026-05-12,500.000,514.980,490.000,507.020,5675356.000,2860604672.000<br/>1758,SH688073,2026-05-12,61.120,61.120,59.100,59.560,1380536.000,82959848.000<br/>1759,SH688075,2026-05-12,38.220,38.430,37.380,37.480,574807.000,21649628.000<br/>1760,SH688076,2026-05-12,32.380,33.280,32.380,32.650,3684164.000,121204768.000<br/>1761,SH688077,2026-05-12,32.740,32.740,31.300,31.520,3883540.000,123291616.000<br/>1762,SH688078,2026-05-12,27.410,27.640,26.850,26.850,1116676.000,30307392.000<br/>1763,SH688079,2026-05-12,16.860,18.130,16.440,17.640,19368780.000,332524928.000<br/>1764,SH688080,2026-05-12,46.670,46.680,45.300,45.500,1652283.000,75618152.000<br/>1765,SH688081,2026-05-12,57.780,58.260,53.000,55.760,3552107.000,197485696.000<br/>1766,SH688082,2026-05-12,167.000,175.300,162.800,174.420,12099459.000,2062429440.000<br/>1767,SH688083,2026-05-12,58.400,59.000,57.240,57.570,3177541.000,183605136.000<br/>1768,SH688084,2026-05-12,68.900,69.000,65.430,66.790,2551535.000,170348176.000<br/>1769,SH688085,2026-05-12,19.190,19.640,19.000,19.080,4164393.000,80075552.000<br/>1770,SH688087,2026-05-12,44.000,44.910,43.560,44.240,2564467.000,113222192.000<br/>1771,SH688088,2026-05-12,43.700,43.910,42.450,42.580,8231984.000,352945472.000<br/>1772,SH688089,2026-05-12,16.000,17.330,15.960,16.820,8474884.000,140458752.000<br/>1773,SH688090,2026-05-12,89.280,92.880,88.500,90.920,5087113.000,461459616.000<br/>1774,SH688091,2026-05-12,64.390,65.800,64.120,64.610,6000906.000,388850048.000<br/>1775,SH688092,2026-05-12,29.940,30.340,29.720,30.080,2345101.000,70541400.000<br/>1776,SH688093,2026-05-12,32.490,32.490,31.420,31.510,3179339.000,100882536.000<br/>1777,SH688095,2026-05-12,82.170,82.200,78.800,79.040,2718573.000,216669328.000<br/>1778,SH688096,2026-05-12,11.130,12.030,11.010,11.670,41200224.000,477539264.000<br/>1779,SH688097,2026-05-12,62.370,65.220,60.080,63.860,14929652.000,933933696.000<br/>1780,SH688098,2026-05-12,8.980,8.980,8.790,8.810,2972514.000,26342988.000<br/>1781,SH688099,2026-05-12,113.980,115.780,111.330,113.000,20962956.000,2374017024.000<br/>1782,SH688100,2026-05-12,38.600,38.600,37.800,37.810,3384397.000,128914288.000<br/>1783,SH688101,2026-05-12,20.650,20.650,19.600,19.610,7437381.000,148256304.000<br/>1784,SH688102,2026-05-12,47.000,47.900,45.050,45.810,29101696.000,1343744128.000<br/>1785,SH688103,2026-05-12,64.110,64.110,62.060,62.900,2235556.000,140547792.000<br/>1786,SH688105,2026-05-12,21.000,21.000,20.150,20.240,2927401.000,59875864.000<br/>1787,SH688106,2026-05-12,32.230,32.230,29.930,30.200,55204116.000,1690098304.000<br/>1788,SH688107,2026-05-12,39.260,39.800,38.230,38.770,13340803.000,520303360.000<br/>1789,SH688108,2026-05-12,22.070,22.150,21.660,21.800,8768005.000,191653920.000<br/>1790,SH688109,2026-05-12,93.660,107.000,90.400,102.300,3585619.000,351847904.000<br/>1791,SH688110,2026-05-12,161.000,162.870,153.770,155.060,26775626.000,4204367872.000<br/>1792,SH688111,2026-05-12,271.350,271.350,261.150,261.500,10502611.000,2777343232.000<br/>1793,SH688112,2026-05-12,61.280,61.910,56.900,57.230,6166839.000,359924512.000<br/>1794,SH688113,2026-05-12,45.130,45.320,43.000,44.040,1446782.000,63790592.000<br/>1795,SH688114,2026-05-12,53.490,53.490,51.700,51.790,4326095.000,225289904.000<br/>1796,SH688115,2026-05-12,59.740,60.990,56.660,58.010,2226415.000,128723832.000<br/>1797,SH688116,2026-05-12,42.200,42.380,40.450,40.710,12067330.000,494211936.000<br/>1798,SH688117,2026-05-12,37.010,38.500,36.860,37.450,6540956.000,247860656.000<br/>1799,SH688118,2026-05-12,28.730,29.050,27.680,27.780,3830480.000,107971560.000<br/>1800,SH688119,2026-05-12,5.480,5.560,5.280,5.300,16280468.000,87465280.000<br/>1801,SH688120,2026-05-12,206.300,238.000,203.130,235.140,15392410.000,3468192000.000<br/>1802,SH688122,2026-05-12,68.800,68.970,66.580,66.950,14439631.000,970319744.000<br/>1803,SH688123,2026-05-12,150.000,165.870,148.800,158.700,23257008.000,3649981184.000<br/>1804,SH688125,2026-05-12,212.900,218.500,203.500,208.890,1191502.000,248295264.000<br/>1805,SH688126,2026-05-12,24.300,26.880,23.740,25.260,181504272.000,4609257984.000<br/>1806,SH688127,2026-05-12,89.160,90.700,86.680,90.490,10432844.000,926220544.000<br/>1807,SH688128,2026-05-12,27.180,27.300,26.800,26.880,2584949.000,69781992.000<br/>1808,SH688129,2026-05-12,30.070,30.280,28.290,29.100,1210964.000,35239076.000<br/>1809,SH688130,2026-05-12,27.650,27.890,26.790,26.970,2893003.000,78675080.000<br/>1810,SH688131,2026-05-12,71.280,73.730,69.900,72.250,5454801.000,393199488.000<br/>1811,SH688132,2026-05-12,18.400,18.500,17.790,18.040,1893803.000,34238852.000<br/>1812,SH688133,2026-05-12,22.870,23.330,22.100,22.350,3247665.000,72705192.000<br/>1813,SH688135,2026-05-12,38.770,38.770,37.460,38.050,15215297.000,577829312.000<br/>1814,SH688136,2026-05-12,26.300,26.650,25.750,26.020,5105013.000,133328184.000<br/>1815,SH688137,2026-05-12,53.890,54.000,51.260,51.620,1324645.000,69675176.000<br/>1816,SH688138,2026-05-12,33.230,33.230,32.180,32.680,6900079.000,225063616.000<br/>1817,SH688139,2026-05-12,33.420,33.600,32.970,33.540,3622528.000,120250576.000<br/>1818,SH688141,2026-05-12,102.440,111.880,102.220,110.120,21389000.000,2318036224.000<br/>1819,SH688143,2026-05-12,73.000,77.700,71.500,77.000,15282889.000,1148951168.000<br/>1820,SH688146,2026-05-12,100.600,101.900,95.080,98.000,26651092.000,2606373376.000<br/>1821,SH688147,2026-05-12,82.730,83.700,80.080,82.360,7764582.000,636670720.000<br/>1822,SH688148,2026-05-12,10.700,10.820,10.310,10.530,26288188.000,276779456.000<br/>1823,SH688150,2026-05-12,55.200,62.000,53.600,60.430,22703302.000,1289680256.000<br/>1824,SH688151,2026-05-12,20.610,21.040,20.210,20.690,3094668.000,63824988.000<br/>1825,SH688152,2026-05-12,38.980,40.480,38.740,40.100,3891373.000,154861472.000<br/>1826,SH688153,2026-05-12,33.650,33.730,32.680,32.910,4827452.000,159512144.000<br/>1827,SH688155,2026-05-12,104.390,104.510,100.500,103.880,4535844.000,465222912.000<br/>1828,SH688156,2026-05-12,27.590,28.530,27.000,27.510,4704229.000,130983864.000<br/>1829,SH688157,2026-05-12,36.400,36.400,34.690,34.980,2326198.000,81745568.000<br/>1830,SH688158,2026-05-12,50.020,50.400,48.210,48.610,39286512.000,1924510976.000<br/>1831,SH688159,2026-05-12,56.690,62.530,53.150,60.700,15313651.000,870840960.000<br/>1832,SH688160,2026-05-12,122.900,128.750,122.030,123.600,4440885.000,554718464.000<br/>1833,SH688161,2026-05-12,29.080,29.200,28.190,28.310,1895427.000,53963304.000<br/>1834,SH688162,2026-05-12,33.220,33.220,31.770,31.810,2107301.000,67994184.000<br/>1835,SH688163,2026-05-12,39.090,40.000,37.600,39.980,3184488.000,122733824.000<br/>1836,SH688165,2026-05-12,19.410,20.000,19.220,20.000,13754852.000,270133920.000<br/>1837,SH688166,2026-05-12,65.150,67.470,64.390,65.100,14204868.000,936894336.000<br/>1838,SH688167,2026-05-12,488.100,491.230,455.400,475.000,6562354.000,3090918912.000<br/>1839,SH688168,2026-05-12,90.330,90.330,86.640,86.860,1724937.000,151635024.000<br/>1840,SH688169,2026-05-12,119.800,119.980,115.000,115.120,7870222.000,916594240.000<br/>1841,SH688170,2026-05-12,66.000,66.510,64.600,66.020,6183178.000,404669248.000<br/>1842,SH688171,2026-05-12,56.820,60.210,56.510,58.310,3856632.000,225700800.000<br/>1843,SH688172,2026-05-12,48.000,49.450,47.050,49.360,21063202.000,1019594752.000<br/>1844,SH688173,2026-05-12,18.700,18.750,18.200,18.390,14883963.000,274483840.000<br/>1845,SH688175,2026-05-12,36.660,36.660,35.250,35.640,1576380.000,56755100.000<br/>1846,SH688176,2026-05-12,13.100,13.160,12.840,12.930,12620604.000,163751440.000<br/>1847,SH688177,2026-05-12,20.320,20.780,19.980,20.210,3954618.000,80621160.000<br/>1848,SH688178,2026-05-12,38.000,38.300,36.330,36.650,2250668.000,83336472.000<br/>1849,SH688179,2026-05-12,23.230,23.750,22.570,22.930,14592068.000,336810880.000<br/>1850,SH688180,2026-05-12,42.080,42.800,41.220,41.410,19913332.000,833040640.000<br/>1851,SH688181,2026-05-12,37.030,37.480,36.630,37.100,5443315.000,201717632.000<br/>1852,SH688182,2026-05-12,35.440,36.070,34.740,35.100,11533805.000,407148000.000<br/>1853,SH688183,2026-05-12,105.520,106.740,101.570,102.600,26745628.000,2751096576.000<br/>1854,SH688184,2026-05-12,14.090,14.230,13.490,13.980,3886892.000,53478344.000<br/>1855,SH688185,2026-05-12,66.980,66.990,64.820,64.910,2957916.000,194141984.000<br/>1856,SH688186,2026-05-12,21.410,21.410,20.600,20.670,8365401.000,174213920.000<br/>1857,SH688187,2026-05-12,49.450,49.920,48.600,49.410,7772336.000,383752096.000<br/>1858,SH688188,2026-05-12,158.010,165.500,157.500,163.230,4832915.000,787531584.000<br/>1859,SH688189,2026-05-12,10.550,11.390,10.120,10.490,42583192.000,457087008.000<br/>1860,SH688190,2026-05-12,87.870,87.870,85.650,86.910,1498558.000,129501496.000<br/>1861,SH688191,2026-05-12,52.250,53.690,50.600,52.660,9233703.000,481084448.000<br/>1862,SH688192,2026-05-12,56.620,58.560,55.900,57.200,5136447.000,293751776.000<br/>1863,SH688195,2026-05-12,379.800,394.900,361.220,366.010,7967616.000,3010888704.000<br/>1864,SH688196,2026-05-12,52.860,52.860,50.300,50.470,1956765.000,99778048.000<br/>1865,SH688197,2026-05-12,43.440,43.900,42.550,42.940,1737006.000,74836832.000<br/>1866,SH688198,2026-05-12,98.930,101.330,97.970,99.040,825187.000,81987456.000<br/>1867,SH688199,2026-05-12,28.750,29.170,28.400,29.130,4764196.000,137243776.000<br/>1868,SH688200,2026-05-12,362.610,389.000,356.800,373.600,2966049.000,1113480320.000<br/>1869,SH688201,2026-05-12,8.730,9.060,8.730,9.020,7625200.000,67852168.000<br/>1870,SH688202,2026-05-12,64.980,68.000,64.200,65.480,5881172.000,388789728.000<br/>1871,SH688203,2026-05-12,14.310,14.740,13.940,14.110,4225303.000,60091540.000<br/>1872,SH688205,2026-05-12,287.870,310.880,278.000,292.580,18771880.000,5509739008.000<br/>1873,SH688206,2026-05-12,35.580,37.630,35.320,36.420,10432408.000,381514016.000<br/>1874,SH688207,2026-05-12,16.690,17.110,16.460,16.770,8149964.000,136944736.000<br/>1875,SH688208,2026-05-12,37.500,39.200,37.500,38.520,31728544.000,1222976128.000<br/>1876,SH688209,2026-05-12,25.000,26.160,24.300,25.910,29564264.000,755187072.000<br/>1877,SH688210,2026-05-12,50.000,50.400,47.820,48.660,4955924.000,242274960.000<br/>1878,SH688211,2026-05-12,37.390,37.800,36.160,36.380,1795932.000,65742488.000<br/>1879,SH688212,2026-05-12,36.980,37.220,35.840,37.000,2960568.000,107929296.000<br/>1880,SH688213,2026-05-12,93.500,102.260,92.620,99.500,25788400.000,2538275328.000<br/>1881,SH688215,2026-05-12,76.720,76.730,74.310,75.390,755190.000,56867776.000<br/>1882,SH688216,2026-05-12,34.890,36.660,34.230,35.000,6451592.000,226957968.000<br/>1883,SH688217,2026-05-12,30.490,30.930,29.410,29.730,940129.000,28173744.000<br/>1884,SH688218,2026-05-12,40.740,41.880,40.000,41.460,8459952.000,345727680.000<br/>1885,SH688219,2026-05-12,11.830,11.830,11.540,11.600,7333449.000,85301416.000<br/>1886,SH688220,2026-05-12,106.000,110.770,104.580,107.610,12517167.000,1350308352.000<br/>1887,SH688221,2026-05-12,23.880,25.510,23.690,24.590,33061732.000,818552128.000<br/>1888,SH688222,2026-05-12,27.200,30.350,26.880,29.660,36581284.000,1059537536.000<br/>1889,SH688223,2026-05-12,7.460,7.590,7.250,7.420,224360704.000,1652724992.000<br/>1890,SH688225,2026-05-12,16.970,17.020,16.500,16.550,3939452.000,65927912.000<br/>1891,SH688226,2026-05-12,59.000,61.500,56.090,58.170,9901674.000,581241856.000<br/>1892,SH688227,2026-05-12,114.690,115.990,110.700,113.580,10578366.000,1195744384.000<br/>1893,SH688228,2026-05-12,110.910,111.980,107.930,108.410,1868298.000,203938752.000<br/>1894,SH688229,2026-05-12,99.500,105.000,98.070,100.410,3771756.000,381829728.000<br/>1895,SH688230,2026-05-12,74.660,74.880,73.000,73.360,1667181.000,122979232.000<br/>1896,SH688231,2026-05-12,41.410,42.000,38.530,39.190,5441103.000,214788784.000<br/>1897,SH688232,2026-05-12,23.240,23.270,22.680,22.730,2193404.000,50149064.000<br/>1898,SH688233,2026-05-12,94.000,94.120,89.620,92.360,9031640.000,830351808.000<br/>1899,SH688234,2026-05-12,127.390,132.300,121.630,130.010,20580744.000,2642587136.000<br/>1900,SH688235,2026-05-12,259.680,276.010,254.520,267.980,7062081.000,1869074688.000<br/>1901,SH688236,2026-05-12,18.180,18.280,17.410,17.510,2605408.000,46100420.000<br/>1902,SH688237,2026-05-12,53.860,53.860,51.580,52.010,1813494.000,94658664.000<br/>1903,SH688238,2026-05-12,6.810,6.810,6.570,6.600,13258944.000,88620232.000<br/>1904,SH688239,2026-05-12,71.810,72.040,69.520,71.590,7253325.000,513471520.000<br/>1905,SH688244,2026-05-12,20.530,20.530,19.910,19.970,1838805.000,36842776.000<br/>1906,SH688246,2026-05-12,23.840,24.310,23.070,23.360,5197084.000,122690544.000<br/>1907,SH688247,2026-05-12,9.650,9.650,9.430,9.490,2089561.000,19884234.000<br/>1908,SH688248,2026-05-12,63.040,65.820,62.800,64.600,7878012.000,509330848.000<br/>1909,SH688249,2026-05-12,35.930,36.980,35.300,35.750,44767596.000,1610108800.000<br/>1910,SH688251,2026-05-12,31.200,31.200,29.880,30.480,3663414.000,111373616.000<br/>1911,SH688252,2026-05-12,23.960,24.200,23.310,23.820,10117768.000,240471264.000<br/>1912,SH688253,2026-05-12,52.660,55.000,52.160,53.690,2923693.000,156104304.000<br/>1913,SH688255,2026-05-12,32.250,32.500,31.630,31.850,2271137.000,72634296.000<br/>1914,SH688256,2026-05-12,1199.990,1293.330,1189.810,1277.870,20958058.000,26179371008.000<br/>1915,SH688257,2026-05-12,72.510,75.550,71.030,75.150,10250051.000,750614080.000<br/>1916,SH688258,2026-05-12,145.000,145.850,134.500,139.000,10332217.000,1429293952.000<br/>1917,SH688259,2026-05-12,39.900,39.950,38.790,39.580,2550590.000,100606072.000<br/>1918,SH688260,2026-05-12,49.290,53.650,49.290,50.880,14025380.000,725514048.000<br/>1919,SH688261,2026-05-12,78.940,84.140,76.750,82.800,9283196.000,750796672.000<br/>1920,SH688262,2026-05-12,40.000,40.870,38.880,40.460,21313440.000,847008704.000<br/>1921,SH688265,2026-05-12,42.550,42.550,40.800,40.830,759688.000,31278840.000<br/>1922,SH688266,2026-05-12,105.220,115.600,103.490,111.630,6781518.000,739850176.000<br/>1923,SH688267,2026-05-12,31.700,31.750,30.860,31.030,2651157.000,82710208.000<br/>1924,SH688268,2026-05-12,177.270,179.090,161.680,164.180,10220926.000,1727831680.000<br/>1925,SH688269,2026-05-12,42.800,42.860,41.690,42.220,1740734.000,73330008.000<br/>1926,SH688270,2026-05-12,152.300,156.550,147.630,152.600,12296903.000,1867751936.000<br/>1927,SH688271,2026-05-12,116.600,117.000,113.840,114.520,6633235.000,760635584.000<br/>1928,SH688272,2026-05-12,44.620,48.490,44.390,47.470,4870223.000,228232960.000<br/>1929,SH688273,2026-05-12,45.590,46.180,44.100,45.880,1632093.000,73420312.000<br/>1930,SH688275,2026-05-12,152.000,162.480,151.310,158.770,8648417.000,1365810176.000<br/>1931,SH688276,2026-05-12,18.900,18.940,18.410,18.450,2860966.000,53161196.000<br/>1932,SH688277,2026-05-12,19.730,19.890,18.630,18.920,10870337.000,206921312.000<br/>1933,SH688278,2026-05-12,58.720,60.000,58.680,58.950,5147830.000,305206720.000<br/>1934,SH688279,2026-05-12,231.490,231.490,223.000,229.720,1717840.000,389627904.000<br/>1935,SH688280,2026-05-12,7.000,7.040,6.650,6.650,32887756.000,222142368.000<br/>1936,SH688281,2026-05-12,80.300,80.880,77.080,78.080,3336331.000,261454976.000<br/>1937,SH688282,2026-05-12,98.260,99.240,87.500,90.900,4323865.000,394686912.000<br/>1938,SH688283,2026-05-12,48.110,49.090,46.510,47.270,3372225.000,159856336.000<br/>1939,SH688285,2026-05-12,9.590,9.750,9.440,9.480,3450771.000,33052790.000<br/>1940,SH688286,2026-05-12,72.300,72.640,70.510,71.400,1763642.000,126051760.000<br/>1941,SH688288,2026-05-12,24.510,25.970,24.300,24.720,4744924.000,118784720.000<br/>1942,SH688289,2026-05-12,18.680,18.680,18.140,18.250,9835260.000,180821600.000<br/>1943,SH688290,2026-05-12,66.550,68.000,65.200,66.580,2245816.000,149136480.000<br/>1944,SH688291,2026-05-12,48.860,49.260,47.260,47.780,2444500.000,117415648.000<br/>1945,SH688292,2026-05-12,24.600,25.080,24.180,24.250,3834366.000,93906072.000<br/>1946,SH688293,2026-05-12,51.000,51.200,47.620,48.290,3377456.000,165554992.000<br/>1947,SH688295,2026-05-12,61.970,62.010,59.170,60.020,18727218.000,1123316224.000<br/>1948,SH688296,2026-05-12,16.350,16.730,15.920,16.100,2296913.000,37259580.000<br/>1949,SH688297,2026-05-12,47.000,47.550,45.720,47.190,11860948.000,553111168.000<br/>1950,SH688298,2026-05-12,25.310,25.660,24.500,24.510,7835677.000,195998640.000<br/>1951,SH688299,2026-05-12,19.650,19.650,18.960,19.180,8666984.000,166955792.000<br/>1952,SH688300,2026-05-12,96.840,112.980,96.780,112.000,15987882.000,1671334784.000<br/>1953,SH688301,2026-05-12,114.950,115.800,110.900,114.180,3147974.000,356618560.000<br/>1954,SH688302,2026-05-12,45.930,46.300,45.110,45.900,1689455.000,77503144.000<br/>1955,SH688303,2026-05-12,22.800,23.040,22.280,22.300,18574628.000,418918656.000<br/>1956,SH688305,2026-05-12,65.000,66.000,64.100,64.680,2864652.000,185743648.000<br/>1957,SH688306,2026-05-12,9.970,10.150,9.710,9.950,16297625.000,161344464.000<br/>1958,SH688307,2026-05-12,111.700,118.990,106.010,115.790,7432291.000,845831872.000<br/>1959,SH688308,2026-05-12,98.450,111.110,94.000,108.210,20039678.000,2060220928.000<br/>1960,SH688309,2026-05-12,86.990,88.590,75.880,80.500,5266050.000,423859040.000<br/>1961,SH688310,2026-05-12,17.730,17.980,17.250,17.390,4192928.000,73569016.000<br/>1962,SH688311,2026-05-12,37.230,37.480,35.710,35.990,5451933.000,198341808.000<br/>1963,SH688312,2026-05-12,83.000,85.630,80.000,83.800,8196526.000,678984960.000<br/>1964,SH688313,2026-05-12,184.000,191.800,180.970,180.970,30241288.000,5602639360.000<br/>1965,SH688314,2026-05-12,45.630,45.630,43.400,45.000,2169570.000,96664296.000<br/>1966,SH688315,2026-05-12,15.960,15.960,15.480,15.550,5675831.000,88571872.000<br/>1967,SH688316,2026-05-12,77.430,77.950,75.280,76.000,3049433.000,232705344.000<br/>1968,SH688317,2026-05-12,20.810,21.050,20.380,20.380,4887143.000,100899528.000<br/>1969,SH688318,2026-05-12,121.000,123.500,119.840,121.800,4013858.000,487367648.000<br/>1970,SH688319,2026-05-12,35.900,38.600,35.770,38.040,17321588.000,646075904.000<br/>1971,SH688320,2026-05-12,38.540,38.790,37.370,37.800,4788010.000,181314208.000<br/>1972,SH688321,2026-05-12,31.260,31.790,30.710,31.230,11727064.000,365690592.000<br/>1973,SH688322,2026-05-12,88.050,88.590,86.210,87.030,8787554.000,766436800.000<br/>1974,SH688323,2026-05-12,27.860,27.860,25.280,26.100,16298285.000,426968224.000<br/>1975,SH688325,2026-05-12,125.000,125.660,121.000,124.800,1954601.000,241434304.000<br/>1976,SH688326,2026-05-12,90.970,90.970,88.320,89.100,2266456.000,202465488.000<br/>1977,SH688327,2026-05-12,14.300,14.380,13.960,14.010,32734926.000,460876992.000<br/>1978,SH688328,2026-05-12,71.570,72.000,66.000,67.130,13824923.000,944918784.000<br/>1979,SH688329,2026-05-12,25.260,25.560,24.500,24.710,1565935.000,38882552.000<br/>1980,SH688330,2026-05-12,41.260,41.300,40.250,40.540,2087129.000,84937488.000<br/>1981,SH688331,2026-05-12,124.000,128.780,121.280,121.570,15424241.000,1922086656.000<br/>1982,SH688332,2026-05-12,123.000,132.860,122.000,127.190,5802969.000,742909056.000<br/>1983,SH688333,2026-05-12,96.050,99.090,93.770,96.150,12760948.000,1230711936.000<br/>1984,SH688334,2026-05-12,21.800,22.100,21.570,21.580,4627521.000,100861168.000<br/>1985,SH688335,2026-05-12,30.500,30.950,29.270,29.820,3868503.000,115155664.000<br/>1986,SH688336,2026-05-12,73.540,75.300,72.000,72.250,8458093.000,619725376.000<br/>1987,SH688337,2026-05-12,61.740,62.720,58.680,59.600,6587612.000,395338944.000<br/>1988,SH688338,2026-05-12,30.260,30.260,28.820,28.920,2161559.000,63326876.000<br/>1989,SH688339,2026-05-12,26.510,27.070,25.810,25.960,5435241.000,143224000.000<br/>1990,SH688343,2026-05-12,86.160,86.410,82.800,84.010,15639965.000,1319071104.000<br/>1991,SH688345,2026-05-12,53.900,53.900,50.600,52.100,3336616.000,172144176.000<br/>1992,SH688347,2026-05-12,163.760,165.590,158.000,160.660,23734026.000,3818844672.000<br/>1993,SH688348,2026-05-12,52.070,52.390,50.680,51.050,2992965.000,153561408.000<br/>1994,SH688349,2026-05-12,24.920,24.950,23.330,23.620,11692012.000,281025056.000<br/>1995,SH688350,2026-05-12,40.830,40.830,32.690,34.500,21239792.000,756133184.000<br/>1996,SH688351,2026-05-12,25.760,27.340,25.400,26.760,15536120.000,412623872.000<br/>1997,SH688352,2026-05-12,13.790,14.390,13.670,14.020,26647476.000,376295840.000<br/>1998,SH688353,2026-05-12,107.240,107.240,103.030,104.600,5928629.000,618547456.000<br/>1999,SH688355,2026-05-12,23.940,24.590,23.510,23.580,2677705.000,64359160.000<br/>2000,SH688356,2026-05-12,95.000,96.870,91.300,91.870,1991663.000,185336128.000<br/>2001,SH688357,2026-05-12,35.600,35.700,34.140,34.360,1996349.000,69185992.000<br/>2002,SH688358,2026-05-12,34.910,34.910,33.430,33.790,2961375.000,100360288.000<br/>2003,SH688359,2026-05-12,114.000,117.000,112.800,115.540,3586538.000,411986272.000<br/>2004,SH688360,2026-05-12,20.070,20.110,19.510,19.680,3264967.000,64496988.000<br/>2005,SH688361,2026-05-12,193.000,202.020,192.290,199.200,9262324.000,1832494464.000<br/>2006,SH688362,2026-05-12,51.990,53.260,49.600,50.590,25721972.000,1310591872.000<br/>2007,SH688363,2026-05-12,41.890,41.890,41.020,41.050,2905467.000,119845968.000<br/>2008,SH688365,2026-05-12,22.400,22.900,21.730,21.900,21912844.000,487156128.000<br/>2009,SH688366,2026-05-12,39.890,39.990,38.780,38.780,680213.000,26515454.000<br/>2010,SH688367,2026-05-12,41.790,42.250,40.020,40.400,3160809.000,128694840.000<br/>2011,SH688368,2026-05-12,167.160,173.880,163.000,171.000,3373242.000,568041280.000<br/>2012,SH688369,2026-05-12,25.310,25.330,24.520,24.580,4289377.000,106552360.000<br/>2013,SH688370,2026-05-12,25.600,25.600,24.300,24.400,1365337.000,33734176.000<br/>2014,SH688371,2026-05-12,34.700,35.100,32.600,35.000,18263754.000,623672192.000<br/>2015,SH688372,2026-05-12,163.760,165.490,155.550,163.850,10137909.000,1628864512.000<br/>2016,SH688373,2026-05-12,6.040,6.040,5.820,5.840,11421159.000,67141088.000<br/>2017,SH688375,2026-05-12,133.490,134.600,126.880,127.560,6606629.000,854093824.000<br/>2018,SH688376,2026-05-12,74.520,77.170,72.820,76.800,4086082.000,307464928.000<br/>2019,SH688377,2026-05-12,37.800,37.800,36.360,36.880,2506247.000,92561936.000<br/>2020,SH688378,2026-05-12,47.000,48.200,46.690,47.760,6691675.000,318486784.000<br/>2021,SH688379,2026-05-12,78.000,79.200,75.310,75.850,7421969.000,568677760.000<br/>2022,SH688380,2026-05-12,51.010,51.300,49.010,49.800,11888615.000,590598336.000<br/>2023,SH688381,2026-05-12,32.990,34.980,31.630,34.200,19529412.000,645010240.000<br/>2024,SH688382,2026-05-12,22.270,24.000,21.900,22.670,20576360.000,469732192.000<br/>2025,SH688383,2026-05-12,102.000,109.700,99.060,108.970,4370779.000,459053728.000<br/>2026,SH688385,2026-05-12,76.000,76.270,72.270,73.610,17964404.000,1324749184.000<br/>2027,SH688386,2026-05-12,88.290,88.630,84.110,84.420,2495723.000,213867168.000<br/>2028,SH688387,2026-05-12,22.570,23.400,21.720,21.920,96858200.000,2162724608.000<br/>2029,SH688388,2026-05-12,47.870,49.200,46.330,48.630,40546176.000,1930363008.000<br/>2030,SH688389,2026-05-12,13.120,13.120,12.820,12.830,2937745.000,37962856.000<br/>2031,SH688390,2026-05-12,114.190,122.410,113.500,117.700,11508571.000,1363051520.000<br/>2032,SH688391,2026-05-12,32.990,33.000,32.200,32.660,1848336.000,60344772.000<br/>2033,SH688392,2026-05-12,159.150,166.000,155.210,161.220,4906195.000,788820224.000<br/>2034,SH688393,2026-05-12,25.380,25.680,24.860,24.870,1370910.000,34427512.000<br/>2035,SH688395,2026-05-12,32.340,32.700,31.320,32.090,3722929.000,118783016.000<br/>2036,SH688396,2026-05-12,59.500,62.150,58.220,60.910,30452428.000,1838420224.000<br/>2037,SH688398,2026-05-12,34.270,34.450,32.680,33.000,3337642.000,111156944.000<br/>2038,SH688399,2026-05-12,67.900,68.580,64.590,65.080,3275688.000,216689344.000<br/>2039,SH688400,2026-05-12,66.450,66.860,64.370,65.350,18420628.000,1202120064.000<br/>2040,SH688401,2026-05-12,69.000,69.380,66.860,68.470,7134024.000,484040544.000<br/>2041,SH688403,2026-05-12,18.700,18.730,18.070,18.340,48579176.000,893987008.000<br/>2042,SH688408,2026-05-12,40.200,40.200,38.610,39.140,5239543.000,205687312.000<br/>2043,SH688409,2026-05-12,120.200,133.000,119.050,130.510,11054351.000,1397984128.000<br/>2044,SH688410,2026-05-12,17.140,17.420,16.910,17.040,8500760.000,145393056.000<br/>2045,SH688411,2026-05-12,268.600,269.670,253.280,255.300,6712135.000,1731308160.000<br/>2046,SH688416,2026-05-12,127.960,128.870,122.270,124.820,6568965.000,822147200.000<br/>2047,SH688418,2026-05-12,53.200,53.800,51.700,52.660,7957257.000,418147840.000<br/>2048,SH688419,2026-05-12,47.000,47.950,46.290,46.360,4563089.000,213857152.000<br/>2049,SH688420,2026-05-12,28.190,28.420,27.000,27.270,1947625.000,53597912.000<br/>2050,SH688425,2026-05-12,4.810,4.810,4.740,4.740,16860036.000,80447288.000<br/>2051,SH688426,2026-05-12,22.140,22.190,21.100,21.230,1522954.000,32670556.000<br/>2052,SH688428,2026-05-12,26.550,27.520,26.350,26.510,13656344.000,365866784.000<br/>2053,SH688429,2026-05-12,14.760,14.800,14.340,14.410,2738341.000,39614736.000<br/>2054,SH688432,2026-05-12,18.710,19.270,18.400,18.670,28425980.000,534878112.000<br/>2055,SH688433,2026-05-12,93.000,93.620,88.910,89.700,6704262.000,608188032.000<br/>2056,SH688435,2026-05-12,42.200,43.480,41.430,42.030,2676433.000,113484320.000<br/>2057,SH688439,2026-05-12,52.030,52.030,51.110,51.620,3101491.000,159818320.000<br/>2058,SH688443,2026-05-12,30.820,31.810,30.630,31.200,4932420.000,154450752.000<br/>2059,SH688448,2026-05-12,76.560,77.490,74.490,76.790,1712871.000,130668072.000<br/>2060,SH688449,2026-05-12,67.500,68.660,65.020,66.990,17604072.000,1177754368.000<br/>2061,SH688450,2026-05-12,50.500,50.500,48.240,49.220,2758602.000,135604288.000<br/>2062,SH688455,2026-05-12,20.710,21.010,20.310,20.530,3268127.000,67247336.000<br/>2063,SH688456,2026-05-12,80.200,85.700,80.180,82.600,8401131.000,688791296.000<br/>2064,SH688458,2026-05-12,39.770,40.080,38.700,39.560,2265907.000,89092640.000<br/>2065,SH688459,2026-05-12,9.200,9.250,9.080,9.090,1884911.000,17228260.000<br/>2066,SH688466,2026-05-12,19.060,19.230,18.240,18.310,2326578.000,43144180.000<br/>2067,SH688468,2026-05-12,7.660,7.670,7.380,7.460,3560831.000,26666328.000<br/>2068,SH688469,2026-05-12,7.200,7.500,7.110,7.340,186853440.000,1368053376.000<br/>2069,SH688472,2026-05-12,15.200,15.790,15.060,15.470,110291648.000,1696756224.000<br/>2070,SH688475,2026-05-12,31.330,31.470,30.390,30.710,7418819.000,228747968.000<br/>2071,SH688478,2026-05-12,51.000,57.140,48.160,52.830,13712666.000,726209600.000<br/>2072,SH688479,2026-05-12,41.830,44.360,41.130,43.560,2404044.000,103461424.000<br/>2073,SH688480,2026-05-12,113.050,114.880,102.280,104.440,4640137.000,493351168.000<br/>2074,SH688484,2026-05-12,46.000,46.440,44.800,45.420,12991223.000,590933312.000<br/>2075,SH688485,2026-05-12,63.420,63.870,60.180,60.390,8216904.000,504596480.000<br/>2076,SH688486,2026-05-12,84.200,84.700,81.760,83.280,2855106.000,237671360.000<br/>2077,SH688488,2026-05-12,17.000,17.450,16.800,17.000,8435743.000,144333568.000<br/>2078,SH688489,2026-05-12,43.510,43.740,42.000,42.250,866260.000,36837176.000<br/>2079,SH688496,2026-05-12,3.480,3.480,3.480,3.480,191860.000,667673.000<br/>2080,SH688498,2026-05-12,1668.000,1766.880,1666.000,1731.000,3567072.000,6111100416.000<br/>2081,SH688499,2026-05-12,55.980,56.190,53.860,54.400,5390258.000,295115680.000<br/>2082,SH688500,2026-05-12,49.000,49.180,47.220,47.630,2251127.000,107795648.000<br/>2083,SH688501,2026-05-12,24.630,24.630,23.600,23.700,2628210.000,62905484.000<br/>2084,SH688502,2026-05-12,539.800,568.000,534.010,561.000,2434368.000,1338038016.000<br/>2085,SH688503,2026-05-12,114.780,116.570,111.000,113.800,11786125.000,1337082368.000<br/>2086,SH688505,2026-05-12,8.180,8.190,8.010,8.010,5895334.000,47663456.000<br/>2087,SH688506,2026-05-12,272.880,278.560,262.500,263.100,2309364.000,620180480.000<br/>2088,SH688507,2026-05-12,97.210,97.580,93.680,96.000,2084568.000,198839872.000<br/>2089,SH688508,2026-05-12,87.000,95.080,84.880,93.920,16246125.000,1457365504.000<br/>2090,SH688509,2026-05-12,4.670,4.970,4.640,4.930,29308020.000,142002768.000<br/>2091,SH688510,2026-05-12,36.810,36.990,33.660,34.790,10676665.000,370550528.000<br/>2092,SH688511,2026-05-12,24.110,24.120,22.810,22.910,4633958.000,107619160.000<br/>2093,SH688512,2026-05-12,13.600,13.770,13.340,13.520,14137480.000,191085472.000<br/>2094,SH688513,2026-05-12,63.650,66.830,63.280,64.020,2650642.000,171393024.000<br/>2095,SH688515,2026-05-12,208.590,212.660,200.000,209.900,7720381.000,1596092672.000<br/>2096,SH688516,2026-05-12,92.000,93.390,84.300,86.780,15360609.000,1355166464.000<br/>2097,SH688517,2026-05-12,24.220,24.340,23.500,23.650,3787318.000,90033680.000<br/>2098,SH688518,2026-05-12,29.660,30.080,28.990,29.450,15995239.000,470698624.000<br/>2099,SH688519,2026-05-12,184.700,199.270,178.000,197.750,9112367.000,1709446272.000<br/>2100,SH688520,2026-05-12,44.860,44.950,43.110,43.350,3695935.000,161945264.000<br/>2101,SH688521,2026-05-12,263.600,280.980,261.100,271.990,29872332.000,8128242176.000<br/>2102,SH688522,2026-05-12,35.360,35.360,34.000,34.180,4234626.000,145892928.000<br/>2103,SH688523,2026-05-12,88.260,90.450,84.240,86.050,11265509.000,979669760.000<br/>2104,SH688525,2026-05-12,313.000,317.680,305.000,308.970,35878396.000,11114217472.000<br/>2105,SH688526,2026-05-12,14.980,14.980,14.730,14.780,1495975.000,22154832.000<br/>2106,SH688528,2026-05-12,12.650,12.890,12.410,12.520,2338815.000,29467278.000<br/>2107,SH688529,2026-05-12,19.840,20.100,19.630,19.680,1950155.000,38641800.000<br/>2108,SH688530,2026-05-12,58.270,58.270,54.500,55.220,15180675.000,841596224.000<br/>2109,SH688531,2026-05-12,137.000,137.770,130.000,132.200,11337276.000,1512890240.000<br/>2110,SH688533,2026-05-12,27.710,27.960,27.260,27.460,1669690.000,46061656.000<br/>2111,SH688535,2026-05-12,104.000,108.300,102.620,107.320,8476818.000,893858112.000<br/>2112,SH688536,2026-05-12,284.810,300.880,275.810,296.500,8978274.000,2598556416.000<br/>2113,SH688538,2026-05-12,2.340,2.350,2.310,2.330,78926824.000,183981680.000<br/>2114,SH688539,2026-05-12,43.330,43.460,41.750,41.860,4413454.000,186821168.000<br/>2115,SH688543,2026-05-12,64.240,64.300,62.080,63.270,6225289.000,393413056.000<br/>2116,SH688545,2026-05-12,77.000,83.080,75.160,80.000,35112648.000,2776748032.000<br/>2117,SH688548,2026-05-12,28.450,29.000,27.880,28.310,27205496.000,770987264.000<br/>2118,SH688549,2026-05-12,12.600,13.150,12.580,12.720,67073368.000,860679680.000<br/>2119,SH688550,2026-05-12,42.810,44.190,42.320,43.300,4073562.000,175857664.000<br/>2120,SH688551,2026-05-12,62.300,63.500,60.310,62.400,10194516.000,628746880.000<br/>2121,SH688552,2026-05-12,40.880,40.880,39.600,39.920,6532222.000,261342672.000<br/>2122,SH688553,2026-05-12,20.940,20.940,20.210,20.400,8409777.000,172725680.000<br/>2123,SH688556,2026-05-12,15.480,15.720,14.580,14.810,51999592.000,775445120.000<br/>2124,SH688557,2026-05-12,35.150,35.290,34.400,34.500,1258671.000,43711148.000<br/>2125,SH688558,2026-05-12,41.300,41.590,40.300,40.900,3383083.000,138223760.000<br/>2126,SH688559,2026-05-12,67.230,67.270,65.010,65.570,7501827.000,495850720.000<br/>2127,SH688560,2026-05-12,17.380,17.690,16.990,17.020,7109656.000,122347768.000<br/>2128,SH688561,2026-05-12,31.630,31.660,30.560,30.590,7330509.000,226535888.000<br/>2129,SH688562,2026-05-12,19.900,19.970,19.360,19.380,5899630.000,115410936.000<br/>2130,SH688563,2026-05-12,61.380,61.580,60.020,60.310,3542690.000,214468352.000<br/>2131,SH688565,2026-05-12,13.250,13.430,12.720,12.810,4753739.000,61783892.000<br/>2132,SH688566,2026-05-12,28.500,28.500,27.880,27.960,1582751.000,44413752.000<br/>2133,SH688567,2026-05-12,14.040,14.080,13.680,13.720,16701438.000,231087840.000<br/>2134,SH688568,2026-05-12,66.980,66.990,62.690,62.770,20835192.000,1327298176.000<br/>2135,SH688569,2026-05-12,20.800,20.930,20.530,20.550,812455.000,16831146.000<br/>2136,SH688570,2026-05-12,17.790,17.830,17.430,17.470,1058432.000,18614408.000<br/>2137,SH688571,2026-05-12,9.150,9.150,8.900,8.960,7527263.000,67607976.000<br/>2138,SH688573,2026-05-12,24.240,24.650,23.430,23.750,3086687.000,73772984.000<br/>2139,SH688575,2026-05-12,13.320,13.330,13.160,13.170,4601713.000,60891260.000<br/>2140,SH688576,2026-05-12,79.050,79.050,76.330,76.800,621907.000,48259676.000<br/>2141,SH688577,2026-05-12,79.000,80.480,75.460,76.680,2678600.000,206715232.000<br/>2142,SH688578,2026-05-12,96.180,97.270,94.310,95.000,5114645.000,488897120.000<br/>2143,SH688579,2026-05-12,10.320,10.350,10.030,10.060,5318530.000,54018200.000<br/>2144,SH688580,2026-05-12,64.000,64.520,61.630,63.160,2906991.000,182838240.000<br/>2145,SH688581,2026-05-12,64.800,64.800,62.260,64.100,1327892.000,84189416.000<br/>2146,SH688582,2026-05-12,55.360,55.360,53.600,54.050,5786636.000,314427264.000<br/>2147,SH688583,2026-05-12,123.780,125.350,118.800,120.160,1441420.000,175641952.000<br/>2148,SH688584,2026-05-12,28.100,29.270,26.770,27.720,21019878.000,587127936.000<br/>2149,SH688585,2026-05-12,134.880,143.500,134.880,139.100,7468604.000,1041630336.000<br/>2150,SH688586,2026-05-12,14.500,14.510,14.100,14.270,7766730.000,110714352.000<br/>2151,SH688588,2026-05-12,12.350,12.490,12.220,12.290,4273433.000,52713056.000<br/>2152,SH688589,2026-05-12,24.230,24.380,23.790,24.100,3861642.000,92928360.000<br/>2153,SH688590,2026-05-12,15.750,16.460,15.470,15.680,12987455.000,206440864.000<br/>2154,SH688591,2026-05-12,36.560,36.560,35.780,35.970,4938205.000,178454576.000<br/>2155,SH688592,2026-05-12,47.300,47.300,45.380,46.100,1129717.000,52071532.000<br/>2156,SH688593,2026-05-12,39.150,40.520,38.250,38.860,13271345.000,522271264.000<br/>2157,SH688595,2026-05-12,37.460,39.400,36.970,38.320,7533746.000,286690592.000<br/>2158,SH688596,2026-05-12,35.300,36.600,34.750,35.960,16503091.000,593130944.000<br/>2159,SH688597,2026-05-12,8.730,8.770,8.480,8.530,5975722.000,51436804.000<br/>2160,SH688598,2026-05-12,28.430,29.250,27.720,28.980,12856871.000,366640928.000<br/>2161,SH688599,2026-05-12,18.070,18.440,17.720,18.110,53555420.000,969101248.000<br/>2162,SH688600,2026-05-12,29.260,29.260,28.220,28.420,4540457.000,129729296.000<br/>2163,SH688601,2026-05-12,58.900,65.880,57.000,63.010,20778282.000,1274564992.000<br/>2164,SH688602,2026-05-12,8.040,8.090,7.680,7.690,11318554.000,88521352.000<br/>2165,SH688603,2026-05-12,130.500,135.000,122.500,131.760,9997363.000,1296278528.000<br/>2166,SH688605,2026-05-12,69.200,72.130,67.550,70.500,5558339.000,390318272.000<br/>2167,SH688606,2026-05-12,56.400,57.200,55.310,55.320,763846.000,42683660.000<br/>2168,SH688607,2026-05-12,66.310,67.000,63.930,64.280,2483308.000,161212800.000<br/>2169,SH688608,2026-05-12,182.650,182.650,176.600,177.960,5332879.000,954166528.000<br/>2170,SH688609,2026-05-12,11.500,11.550,11.050,11.180,31465044.000,352832576.000<br/>2171,SH688610,2026-05-12,139.730,139.730,124.040,134.830,3520114.000,461314624.000<br/>2172,SH688611,2026-05-12,69.010,75.370,68.260,75.190,3469116.000,252984272.000<br/>2173,SH688612,2026-05-12,31.490,32.040,30.860,31.190,6604547.000,206979312.000<br/>2174,SH688613,2026-05-12,21.050,21.080,20.250,20.300,2487319.000,51303160.000<br/>2175,SH688615,2026-05-12,148.450,149.160,142.360,142.740,7632501.000,1100765056.000<br/>2176,SH688616,2026-05-12,14.610,14.680,14.280,14.300,2967408.000,42906172.000<br/>2177,SH688617,2026-05-12,234.160,240.380,231.600,235.590,1524191.000,360136096.000<br/>2178,SH688618,2026-05-12,47.500,48.450,44.340,44.870,7448766.000,340689472.000<br/>2179,SH688619,2026-05-12,17.090,17.200,16.600,16.710,3565547.000,60015848.000<br/>2180,SH688620,2026-05-12,13.650,13.800,13.420,13.600,9368818.000,127604280.000<br/>2181,SH688621,2026-05-12,60.300,60.770,58.070,58.710,2359705.000,140092224.000<br/>2182,SH688622,2026-05-12,81.500,81.530,77.770,78.000,1073036.000,84756936.000<br/>2183,SH688623,2026-05-12,96.280,97.300,93.470,95.900,623102.000,59412172.000<br/>2184,SH688625,2026-05-12,82.000,82.000,77.000,80.210,5636004.000,443000384.000<br/>2185,SH688626,2026-05-12,64.100,65.050,61.810,63.630,3454871.000,218878064.000<br/>2186,SH688627,2026-05-12,338.000,357.800,333.000,355.140,5470852.000,1897816832.000<br/>2187,SH688628,2026-05-12,93.380,93.500,88.180,88.500,4287607.000,385672416.000<br/>2188,SH688629,2026-05-12,138.200,138.960,133.200,135.120,21977524.000,2981433088.000<br/>2189,SH688630,2026-05-12,266.320,282.900,262.000,277.300,8071842.000,2200537600.000<br/>2190,SH688631,2026-05-12,58.700,58.700,56.040,56.710,2802762.000,159644768.000<br/>2191,SH688633,2026-05-12,38.070,38.160,36.510,37.180,7251930.000,268974464.000<br/>2192,SH688636,2026-05-12,46.300,46.420,44.070,44.860,5692056.000,256684736.000<br/>2193,SH688638,2026-05-12,46.500,46.500,43.530,44.180,1263816.000,56152304.000<br/>2194,SH688639,2026-05-12,27.490,27.590,26.390,26.440,6908597.000,184774288.000<br/>2195,SH688646,2026-05-12,61.450,62.000,60.500,61.210,907554.000,55501024.000<br/>2196,SH688648,2026-05-12,50.130,50.530,48.500,48.940,1924948.000,94758920.000<br/>2197,SH688651,2026-05-12,42.300,44.500,41.280,41.330,1966073.000,83346624.000<br/>2198,SH688652,2026-05-12,138.620,143.670,134.780,142.060,8185656.000,1145180416.000<br/>2199,SH688653,2026-05-12,16.000,16.220,15.530,15.790,11068402.000,174713696.000<br/>2200,SH688655,2026-05-12,59.250,64.310,58.000,61.970,22626696.000,1400041472.000<br/>2201,SH688656,2026-05-12,143.000,143.000,138.600,141.580,507121.000,71153024.000<br/>2202,SH688657,2026-05-12,54.490,54.880,53.220,54.270,1495168.000,80964848.000<br/>2203,SH688658,2026-05-12,21.800,22.560,21.650,22.160,11517426.000,254510512.000<br/>2204,SH688659,2026-05-12,12.090,12.590,11.850,11.950,4521946.000,54563088.000<br/>2205,SH688660,2026-05-12,12.490,12.700,12.170,12.530,19703972.000,245373568.000<br/>2206,SH688661,2026-05-12,127.510,128.890,121.210,124.890,7077178.000,875714048.000<br/>2207,SH688662,2026-05-12,86.480,86.480,79.550,82.240,7399370.000,606687040.000<br/>2208,SH688663,2026-05-12,68.700,76.400,68.700,76.100,10576413.000,777674112.000<br/>2209,SH688665,2026-05-12,53.040,53.050,51.550,51.700,771755.000,40167608.000<br/>2210,SH688667,2026-05-12,163.710,164.370,159.580,162.710,1307840.000,211300544.000<br/>2211,SH688668,2026-05-12,231.710,255.850,228.000,252.000,9377786.000,2229311488.000<br/>2212,SH688669,2026-05-12,36.030,36.880,35.260,36.450,4515141.000,162779616.000<br/>2213,SH688670,2026-05-12,19.600,19.990,18.570,18.710,4660282.000,88796312.000<br/>2214,SH688671,2026-05-12,26.000,26.190,25.050,25.160,2210599.000,56210592.000<br/>2215,SH688676,2026-05-12,89.100,90.370,87.010,87.640,16319853.000,1445415808.000<br/>2216,SH688677,2026-05-12,142.100,152.840,133.300,142.500,5392504.000,768621888.000<br/>2217,SH688678,2026-05-12,25.700,26.000,24.690,24.880,24391748.000,613989120.000<br/>2218,SH688679,2026-05-12,61.790,63.130,60.110,61.730,3441888.000,212009920.000<br/>2219,SH688680,2026-05-12,50.650,52.200,49.510,49.880,4981874.000,253335104.000<br/>2220,SH688681,2026-05-12,21.240,21.360,20.670,20.800,3029804.000,63589928.000<br/>2221,SH688682,2026-05-12,50.880,50.880,48.380,48.880,2215715.000,108708696.000<br/>2222,SH688683,2026-05-12,45.270,45.270,43.600,44.710,1905537.000,84964376.000<br/>2223,SH688685,2026-05-12,52.660,55.030,51.660,54.400,7548981.000,405810944.000<br/>2224,SH688686,2026-05-12,123.900,124.200,119.770,120.560,2158963.000,261958944.000<br/>2225,SH688687,2026-05-12,20.560,20.560,19.950,19.950,3788717.000,76406584.000<br/>2226,SH688689,2026-05-12,40.150,40.760,39.200,39.850,2827844.000,112684576.000<br/>2227,SH688690,2026-05-12,34.500,34.590,33.700,34.480,7920373.000,270972256.000<br/>2228,SH688691,2026-05-12,122.580,124.710,117.500,121.110,9353820.000,1134187136.000<br/>2229,SH688692,2026-05-12,283.010,285.430,275.000,279.000,1880768.000,526729952.000<br/>2230,SH688693,2026-05-12,123.990,139.980,123.990,137.500,8727805.000,1160993024.000<br/>2231,SH688695,2026-05-12,25.720,26.030,25.200,25.450,1163495.000,29787948.000<br/>2232,SH688696,2026-05-12,94.700,95.090,93.530,94.070,1066044.000,100422880.000<br/>2233,SH688697,2026-05-12,20.560,21.290,20.320,20.710,13144932.000,272968192.000<br/>2234,SH688698,2026-05-12,73.660,74.350,72.010,72.480,5062218.000,369412288.000<br/>2235,SH688699,2026-05-12,67.170,67.170,63.630,64.450,8759310.000,567008960.000<br/>2236,SH688700,2026-05-12,65.670,67.150,64.010,66.800,12554930.000,825112768.000<br/>2237,SH688701,2026-05-12,11.080,11.200,10.730,10.850,2819596.000,30702540.000<br/>2238,SH688702,2026-05-12,311.000,316.000,287.140,298.200,15172930.000,4543401472.000<br/>2239,SH688707,2026-05-12,17.210,17.230,16.670,16.990,22914354.000,387952192.000<br/>2240,SH688708,2026-05-12,53.490,53.670,51.900,52.150,2194926.000,114746928.000<br/>2241,SH688709,2026-05-12,40.020,40.030,38.730,39.360,6930067.000,272341408.000<br/>2242,SH688710,2026-05-12,64.360,64.910,62.010,63.490,2654565.000,168769824.000<br/>2243,SH688711,2026-05-12,31.000,31.400,30.020,30.410,13011534.000,399104992.000<br/>2244,SH688712,2026-05-12,45.680,46.660,45.000,45.500,5180439.000,236623856.000<br/>2245,SH688716,2026-05-12,37.200,37.200,36.000,36.060,2220574.000,80563168.000<br/>2246,SH688717,2026-05-12,121.010,123.490,118.320,119.300,4874626.000,587878976.000<br/>2247,SH688718,2026-05-12,19.800,19.800,18.710,18.970,5697156.000,108535552.000<br/>2248,SH688719,2026-05-12,75.500,78.880,73.470,77.150,5081416.000,389542848.000<br/>2249,SH688720,2026-05-12,85.620,89.600,84.120,89.400,7095088.000,618206016.000<br/>2250,SH688721,2026-05-12,46.520,47.650,45.590,47.500,3400936.000,159419584.000<br/>2251,SH688722,2026-05-12,18.980,19.040,18.510,18.640,3857561.000,72238144.000<br/>2252,SH688726,2026-05-12,79.700,81.580,70.600,72.560,29379620.000,2174279424.000<br/>2253,SH688727,2026-05-12,56.530,59.660,55.600,57.390,7226786.000,415153632.000<br/>2254,SH688728,2026-05-12,14.680,14.780,14.380,14.560,22639512.000,329592096.000<br/>2255,SH688729,2026-05-12,25.600,26.120,25.180,25.650,14788271.000,380772160.000<br/>2256,SH688733,2026-05-12,33.500,34.640,32.900,34.020,8456581.000,286063232.000<br/>2257,SH688737,2026-05-12,30.010,30.490,28.510,28.800,3281244.000,96020512.000<br/>2258,SH688739,2026-05-12,24.730,24.740,24.150,24.200,3723153.000,90644008.000<br/>2259,SH688750,2026-05-12,19.470,19.470,19.050,19.180,3704610.000,71202240.000<br/>2260,SH688755,2026-05-12,41.300,41.580,39.710,40.220,1411995.000,57099952.000<br/>2261,SH688757,2026-05-12,31.060,31.300,30.110,30.650,7528721.000,230561840.000<br/>2262,SH688758,2026-05-12,19.500,19.750,19.370,19.640,5095505.000,99887072.000<br/>2263,SH688759,2026-05-12,34.400,35.080,33.710,34.200,3826793.000,131565408.000<br/>2264,SH688765,2026-05-12,58.160,59.860,57.550,59.200,2440593.000,144107440.000<br/>2265,SH688766,2026-05-12,388.230,408.180,377.000,398.850,12037409.000,4746038272.000<br/>2266,SH688767,2026-05-12,43.360,43.540,41.940,42.560,2671278.000,114029880.000<br/>2267,SH688768,2026-05-12,43.630,43.760,42.190,42.490,1040694.000,44410560.000<br/>2268,SH688772,2026-05-12,16.250,16.290,15.600,15.730,40267288.000,637495680.000<br/>2269,SH688775,2026-05-12,215.050,216.180,208.980,209.990,1952746.000,412824768.000<br/>2270,SH688776,2026-05-12,83.870,85.000,80.860,82.320,2452841.000,202769152.000<br/>2271,SH688777,2026-05-12,81.790,81.790,78.450,78.770,27153120.000,2157232128.000<br/>2272,SH688778,2026-05-12,80.690,80.690,76.030,76.990,10411579.000,805070336.000<br/>2273,SH688779,2026-05-12,10.500,10.510,10.110,10.190,39087148.000,400836640.000<br/>2274,SH688781,2026-05-12,46.050,49.880,45.060,47.640,8044685.000,379264256.000<br/>2275,SH688783,2026-05-12,33.710,35.990,32.330,34.340,43062480.000,1484967936.000<br/>2276,SH688785,2026-05-12,375.000,425.490,375.000,412.000,1944542.000,783254912.000<br/>2277,SH688786,2026-05-12,33.680,33.700,32.600,32.760,2461809.000,81047480.000<br/>2278,SH688787,2026-05-12,146.730,151.000,143.810,144.620,2848000.000,419282688.000<br/>2279,SH688788,2026-05-12,59.050,59.270,56.800,57.080,2264012.000,130081608.000<br/>2280,SH688789,2026-05-12,60.990,61.360,59.310,60.340,2339959.000,140406416.000<br/>2281,SH688790,2026-05-12,158.000,158.000,151.580,153.660,1383719.000,212082880.000<br/>2282,SH688793,2026-05-12,24.420,25.470,23.980,24.960,3738917.000,92866848.000<br/>2283,SH688795,2026-05-12,712.800,734.900,701.210,717.120,3386615.000,2428191744.000<br/>2284,SH688796,2026-05-12,95.980,104.500,95.060,102.220,2890234.000,291155136.000<br/>2285,SH688798,2026-05-12,72.550,72.950,71.000,71.930,3031606.000,218092096.000<br/>2286,SH688799,2026-05-12,62.850,63.900,61.610,61.900,3200804.000,200844256.000<br/>2287,SH688800,2026-05-12,127.900,141.570,124.000,136.750,18137132.000,2429240832.000<br/>2288,SH688802,2026-05-12,779.000,808.880,768.150,776.900,2489794.000,1949073152.000<br/>2289,SH688805,2026-05-12,57.780,57.800,53.740,53.760,4324796.000,236711008.000<br/>2290,SH688807,2026-05-12,412.180,418.330,396.000,403.700,2082092.000,844969600.000<br/>2291,SH688808,2026-05-12,1175.000,1187.170,1090.000,1117.000,3126223.000,3528314624.000<br/>2292,SH688809,2026-05-12,446.000,446.000,431.160,439.450,2048410.000,896407808.000<br/>2293,SH688811,2026-05-12,28.880,29.360,27.750,28.250,22647372.000,642355648.000<br/>2294,SH688813,2026-05-12,118.930,128.660,115.360,128.660,7304982.000,882304192.000<br/>2295,SH688816,2026-05-12,69.060,71.000,69.060,69.860,2195878.000,153716512.000<br/>2296,SH688818,2026-05-12,92.150,94.870,88.170,91.500,25253696.000,2291784448.000<br/>2297,SH688819,2026-05-12,28.020,28.020,26.960,27.060,9369225.000,255573776.000<br/>2298,SH688820,2026-05-12,139.010,144.780,133.380,137.300,47304872.000,6579231232.000<br/>2299,SH688981,2026-05-12,124.440,125.440,120.000,121.980,81773232.000,10018642944.000<br/>2300,SH689009,2026-05-12,42.180,42.180,40.820,41.100,14496872.000,598477184.000<br/>2301,SZ000001,2026-05-12,11.280,11.360,11.210,11.250,102903840.000,1158241920.000<br/>2302,SZ000002,2026-05-12,4.070,4.160,4.020,4.100,177313904.000,725632384.000<br/>2303,SZ000006,2026-05-12,9.600,10.450,9.480,10.450,81430392.000,831437632.000<br/>2304,SZ000007,2026-05-12,16.450,16.650,14.850,14.850,26176184.000,406951328.000<br/>2305,SZ000008,2026-05-12,2.790,2.820,2.750,2.760,49743132.000,138159040.000<br/>2306,SZ000009,2026-05-12,8.580,8.580,8.350,8.430,31271860.000,263849120.000<br/>2307,SZ000010,2026-05-12,2.550,2.730,2.470,2.730,98889376.000,254800160.000<br/>2308,SZ000011,2026-05-12,8.080,8.650,8.030,8.310,15578059.000,130349896.000<br/>2309,SZ000012,2026-05-12,4.020,4.040,3.890,3.900,41450636.000,163224176.000<br/>2310,SZ000014,2026-05-12,12.960,13.320,12.770,13.000,12601580.000,164611600.000<br/>2311,SZ000016,2026-05-12,3.150,3.280,3.130,3.190,61260784.000,196604608.000<br/>2312,SZ000017,2026-05-12,6.350,6.400,6.170,6.180,9660160.000,60316624.000<br/>2313,SZ000019,2026-05-12,7.470,7.470,7.200,7.270,20137072.000,146542240.000<br/>2314,SZ000020,2026-05-12,14.490,14.490,14.030,14.100,8791900.000,125084864.000<br/>2315,SZ000021,2026-05-12,32.740,32.740,31.850,32.310,107527968.000,3460024320.000<br/>2316,SZ000025,2026-05-12,16.280,16.390,16.000,16.000,4184900.000,67581600.000<br/>2317,SZ000026,2026-05-12,20.200,21.080,19.800,20.510,21211840.000,433551872.000<br/>2318,SZ000027,2026-05-12,7.200,7.390,7.160,7.320,63865752.000,466929184.000<br/>2319,SZ000028,2026-05-12,24.750,24.750,24.590,24.640,2957602.000,72869992.000<br/>2320,SZ000029,2026-05-12,24.490,26.490,24.100,26.490,25545742.000,663194816.000<br/>2321,SZ000030,2026-05-12,5.060,5.070,4.940,4.950,19635480.000,97945376.000<br/>2322,SZ000031,2026-05-12,3.110,3.130,3.030,3.110,35789752.000,110498544.000<br/>2323,SZ000032,2026-05-12,19.000,19.260,18.700,18.820,21602462.000,408590848.000<br/>2324,SZ000034,2026-05-12,42.200,42.690,41.050,41.790,38841952.000,1622101632.000<br/>2325,SZ000035,2026-05-12,6.510,6.560,6.370,6.470,57165928.000,368377408.000<br/>2326,SZ000036,2026-05-12,6.360,6.370,6.070,6.170,78320656.000,482773664.000<br/>2327,SZ000037,2026-05-12,11.130,11.800,10.900,11.700,61429312.000,704831616.000<br/>2328,SZ000039,2026-05-12,13.200,13.320,12.770,12.840,38171272.000,493195104.000<br/>2329,SZ000042,2026-05-12,10.000,10.320,9.930,10.250,9785144.000,99856096.000<br/>2330,SZ000045,2026-05-12,12.230,12.540,12.130,12.290,10550801.000,130270656.000<br/>2331,SZ000048,2026-05-12,15.100,15.110,14.770,14.870,8977867.000,133742808.000<br/>2332,SZ000049,2026-05-12,28.790,28.790,27.670,27.940,14500982.000,405958304.000<br/>2333,SZ000050,2026-05-12,7.830,7.840,7.630,7.680,24827444.000,191285328.000<br/>2334,SZ000055,2026-05-12,3.760,3.780,3.670,3.690,8481250.000,31548004.000<br/>2335,SZ000056,2026-05-12,1.740,1.740,1.670,1.690,49856500.000,85055928.000<br/>2336,SZ000058,2026-05-12,8.430,8.450,8.200,8.330,15463323.000,128735520.000<br/>2337,SZ000059,2026-05-12,5.170,5.230,5.070,5.140,41136296.000,211302832.000<br/>2338,SZ000060,2026-05-12,8.200,8.280,7.650,7.760,618679168.000,4834167808.000<br/>2339,SZ000061,2026-05-12,7.380,7.400,7.160,7.180,20257196.000,147122928.000<br/>2340,SZ000062,2026-05-12,39.500,39.500,37.000,37.390,114009776.000,4309551104.000<br/>2341,SZ000063,2026-05-12,38.900,39.000,37.960,38.090,126951672.000,4873756160.000<br/>2342,SZ000065,2026-05-12,13.200,13.200,12.910,12.980,25545348.000,332555360.000<br/>2343,SZ000066,2026-05-12,23.520,25.740,23.420,25.360,689500928.000,17082004480.000<br/>2344,SZ000068,2026-05-12,3.240,3.450,3.200,3.340,36241216.000,119935024.000<br/>2345,SZ000069,2026-05-12,2.280,2.300,2.240,2.280,55666972.000,126306336.000<br/>2346,SZ000070,2026-05-12,21.490,21.920,20.990,21.550,154737696.000,3314906624.000<br/>2347,SZ000078,2026-05-12,2.460,2.460,2.460,2.460,2476100.000,6091206.000<br/>2348,SZ000088,2026-05-12,4.580,4.630,4.580,4.590,29251988.000,134741184.000<br/>2349,SZ000089,2026-05-12,6.930,6.960,6.890,6.890,7309200.000,50605088.000<br/>2350,SZ000090,2026-05-12,3.570,3.630,3.550,3.580,21109712.000,75733960.000<br/>2351,SZ000096,2026-05-12,9.470,9.480,9.300,9.330,6855400.000,64190376.000<br/>2352,SZ000099,2026-05-12,18.070,18.080,17.500,17.520,12782902.000,226271312.000<br/>2353,SZ000100,2026-05-12,4.350,4.350,4.260,4.270,532919328.000,2290203648.000<br/>2354,SZ000151,2026-05-12,12.130,12.390,11.970,12.020,7169000.000,86948592.000<br/>2355,SZ000153,2026-05-12,6.450,6.480,6.340,6.360,7738782.000,49498364.000<br/>2356,SZ000155,2026-05-12,16.510,16.580,16.020,16.090,59585904.000,964386240.000<br/>2357,SZ000156,2026-05-12,7.540,7.600,7.450,7.470,10944500.000,82239360.000<br/>2358,SZ000157,2026-05-12,8.240,8.250,7.830,7.840,187106080.000,1489476096.000<br/>2359,SZ000158,2026-05-12,17.780,17.830,17.350,17.360,28267576.000,494048736.000<br/>2360,SZ000159,2026-05-12,6.360,6.500,6.260,6.260,16724351.000,106090656.000<br/>2361,SZ000166,2026-05-12,4.770,4.820,4.750,4.780,110420224.000,528178880.000<br/>2362,SZ000301,2026-05-12,12.880,13.120,12.870,12.950,18041736.000,234047936.000<br/>2363,SZ000333,2026-05-12,80.660,81.170,79.730,80.090,35775584.000,2875768576.000<br/>2364,SZ000338,2026-05-12,33.670,33.760,32.100,32.700,113109760.000,3703691008.000<br/>2365,SZ000400,2026-05-12,27.140,27.680,26.710,27.250,41722868.000,1136872832.000<br/>2366,SZ000401,2026-05-12,4.360,4.360,4.280,4.290,11883399.000,51241956.000<br/>2367,SZ000402,2026-05-12,3.310,3.330,3.190,3.240,130793360.000,425340224.000<br/>2368,SZ000403,2026-05-12,11.900,11.940,11.740,11.780,7663415.000,90494824.000<br/>2369,SZ000404,2026-05-12,8.470,8.490,8.340,8.350,18099712.000,151891680.000<br/>2370,SZ000407,2026-05-12,4.630,4.630,4.510,4.540,19116896.000,87055592.000<br/>2371,SZ000408,2026-05-12,88.370,89.990,87.660,88.020,18048904.000,1600925696.000<br/>2372,SZ000409,2026-05-12,10.210,10.250,10.030,10.060,8529213.000,86146752.000<br/>2373,SZ000410,2026-05-12,6.190,6.280,6.070,6.110,32191504.000,197789680.000<br/>2374,SZ000411,2026-05-12,11.420,11.580,11.230,11.520,10837813.000,123676728.000<br/>2375,SZ000415,2026-05-12,4.740,4.770,4.570,4.630,71789504.000,333562464.000<br/>2376,SZ000417,2026-05-12,7.030,7.230,7.020,7.150,32786478.000,233424144.000<br/>2377,SZ000419,2026-05-12,5.780,5.830,5.610,5.630,6763101.000,38522176.000<br/>2378,SZ000420,2026-05-12,5.540,5.540,5.360,5.430,109720800.000,595610432.000<br/>2379,SZ000421,2026-05-12,6.270,6.300,6.180,6.200,8002400.000,49860280.000<br/>2380,SZ000422,2026-05-12,16.390,16.470,15.850,15.960,43521216.000,698293696.000<br/>2381,SZ000423,2026-05-12,53.830,54.080,53.010,53.180,5730399.000,306071744.000<br/>2382,SZ000425,2026-05-12,10.950,11.060,10.440,10.470,253640176.000,2698659584.000<br/>2383,SZ000426,2026-05-12,52.110,52.690,50.540,50.950,122241008.000,6301737984.000<br/>2384,SZ000428,2026-05-12,3.880,3.880,3.740,3.760,17334700.000,65444416.000<br/>2385,SZ000429,2026-05-12,12.840,13.160,12.810,13.070,8214496.000,106746952.000<br/>2386,SZ000430,2026-05-12,7.950,7.950,7.830,7.850,4457600.000,35112512.000<br/>2387,SZ000488,2026-05-12,2.490,2.500,2.400,2.410,28770502.000,69922120.000<br/>2388,SZ000498,2026-05-12,5.530,5.550,5.510,5.520,8727619.000,48172436.000<br/>2389,SZ000501,2026-05-12,8.300,8.310,8.120,8.130,9157612.000,74965272.000<br/>2390,SZ000503,2026-05-12,7.900,7.940,7.700,7.760,12385789.000,96445032.000<br/>2391,SZ000504,2026-05-12,9.510,9.550,9.200,9.280,5558171.000,52118212.000<br/>2392,SZ000505,2026-05-12,7.030,7.030,6.800,6.920,17884504.000,123313952.000<br/>2393,SZ000506,2026-05-12,17.210,17.280,16.250,16.320,33572056.000,557788800.000<br/>2394,SZ000507,2026-05-12,5.260,5.300,5.230,5.230,11339678.000,59712168.000<br/>2395,SZ000509,2026-05-12,3.960,3.980,3.860,3.880,36896800.000,144273392.000<br/>2396,SZ000510,2026-05-12,17.210,17.440,16.510,16.650,42538500.000,718025408.000<br/>2397,SZ000513,2026-05-12,32.450,32.450,31.970,32.080,5906540.000,189854544.000<br/>2398,SZ000514,2026-05-12,5.130,5.170,5.050,5.090,10697093.000,54618296.000<br/>2399,SZ000516,2026-05-12,4.650,4.650,4.570,4.570,29330924.000,134658800.000<br/>2400,SZ000517,2026-05-12,2.090,2.120,2.040,2.080,28780176.000,60046292.000<br/>2401,SZ000518,2026-05-12,3.070,3.110,3.040,3.060,13086514.000,39972588.000<br/>2402,SZ000519,2026-05-12,18.160,18.160,17.710,17.990,32702076.000,586183936.000<br/>2403,SZ000520,2026-05-12,4.180,4.200,4.030,4.040,19475768.000,79603664.000<br/>2404,SZ000521,2026-05-12,5.800,5.810,5.710,5.720,6752933.000,38794428.000<br/>2405,SZ000523,2026-05-12,3.370,3.380,3.300,3.310,21592800.000,71918344.000<br/>2406,SZ000524,2026-05-12,10.070,10.210,9.790,9.800,14443971.000,143049664.000<br/>2407,SZ000525,2026-05-12,5.500,5.560,5.360,5.400,22643900.000,122969240.000<br/>2408,SZ000526,2026-05-12,35.600,35.600,34.500,34.650,2132700.000,74453152.000<br/>2409,SZ000528,2026-05-12,10.010,10.080,9.590,9.630,105804856.000,1033457984.000<br/>2410,SZ000529,2026-05-12,5.630,5.630,5.500,5.510,5500868.000,30554084.000<br/>2411,SZ000530,2026-05-12,6.100,6.160,6.020,6.060,19803472.000,120668840.000<br/>2412,SZ000531,2026-05-12,7.240,7.400,7.120,7.350,31887324.000,233370272.000<br/>2413,SZ000532,2026-05-12,12.800,12.880,12.370,12.390,9255400.000,116082160.000<br/>2414,SZ000533,2026-05-12,13.200,13.770,13.030,13.430,67203664.000,903628032.000<br/>2415,SZ000534,2026-05-12,38.990,39.170,36.900,37.230,26357942.000,990982272.000<br/>2416,SZ000536,2026-05-12,4.110,4.120,4.020,4.040,30870812.000,125115328.000<br/>2417,SZ000537,2026-05-12,10.870,11.260,10.660,11.190,104463880.000,1159996160.000<br/>2418,SZ000538,2026-05-12,52.640,52.890,51.810,51.810,9871789.000,517276128.000<br/>2419,SZ000539,2026-05-12,7.300,7.580,7.000,7.380,186686608.000,1371968896.000<br/>2420,SZ000541,2026-05-12,5.730,5.740,5.590,5.610,10428002.000,58840240.000<br/>2421,SZ000543,2026-05-12,8.360,8.490,8.350,8.440,48809204.000,411266336.000<br/>2422,SZ000544,2026-05-12,8.460,8.530,8.400,8.450,6609741.000,55990180.000<br/>2423,SZ000545,2026-05-12,3.080,3.090,2.970,3.000,45453896.000,136845280.000<br/>2424,SZ000546,2026-05-12,8.000,8.000,7.310,7.390,93588496.000,701032320.000<br/>2425,SZ000547,2026-05-12,28.830,29.000,27.640,27.660,222322896.000,6272537088.000<br/>2426,SZ000548,2026-05-12,5.260,5.290,5.160,5.160,7832191.000,40797012.000<br/>2427,SZ000550,2026-05-12,18.810,19.120,18.690,18.710,4689993.000,88628104.000<br/>2428,SZ000551,2026-05-12,17.190,17.500,16.960,17.080,21748004.000,373356320.000<br/>2429,SZ000552,2026-05-12,2.790,2.880,2.770,2.810,100699104.000,284354688.000<br/>2430,SZ000553,2026-05-12,7.170,7.220,7.020,7.080,23692904.000,168430880.000<br/>2431,SZ000554,2026-05-12,8.050,8.060,7.780,7.820,16844156.000,132773360.000<br/>2432,SZ000555,2026-05-12,14.780,14.780,14.220,14.260,29446140.000,423829376.000<br/>2433,SZ000557,2026-05-12,4.660,4.690,4.610,4.610,8331567.000,38726268.000<br/>2434,SZ000558,2026-05-12,4.140,4.140,4.040,4.050,27253398.000,110808200.000<br/>2435,SZ000559,2026-05-12,17.760,18.010,17.490,17.510,89814792.000,1586468480.000<br/>2436,SZ000560,2026-05-12,3.360,3.420,3.300,3.330,138766896.000,464520800.000<br/>2437,SZ000561,2026-05-12,9.930,9.940,9.630,9.710,13103156.000,127755696.000<br/>2438,SZ000563,2026-05-12,3.260,3.270,3.220,3.230,50711896.000,164098400.000<br/>2439,SZ000564,2026-05-12,1.790,1.790,1.720,1.720,239740208.000,418223648.000<br/>2440,SZ000565,2026-05-12,8.270,8.270,7.940,8.020,15731900.000,126763336.000<br/>2441,SZ000566,2026-05-12,5.040,5.040,4.870,4.890,37169000.000,182701696.000<br/>2442,SZ000567,2026-05-12,6.840,7.050,6.550,6.620,50529532.000,338264448.000<br/>2443,SZ000568,2026-05-12,96.810,96.900,94.300,94.780,13876336.000,1319939328.000<br/>2444,SZ000570,2026-05-12,6.800,6.830,6.640,6.690,25231400.000,169572400.000<br/>2445,SZ000571,2026-05-12,5.120,5.350,4.810,5.150,54293048.000,275179616.000<br/>2446,SZ000572,2026-05-12,5.560,5.570,5.310,5.340,64161160.000,345819264.000<br/>2447,SZ000573,2026-05-12,4.740,4.840,4.630,4.670,27563868.000,129810928.000<br/>2448,SZ000576,2026-05-12,8.990,9.000,8.690,8.750,11791898.000,103687776.000<br/>2449,SZ000581,2026-05-12,19.980,20.300,19.910,20.080,14149422.000,284805440.000<br/>2450,SZ000582,2026-05-12,12.770,13.300,12.440,12.580,97462280.000,1247574400.000<br/>2451,SZ000586,2026-05-12,19.500,19.810,19.010,19.190,20709100.000,400471648.000<br/>2452,SZ000589,2026-05-12,5.020,5.030,4.940,4.960,26093962.000,129918568.000<br/>2453,SZ000590,2026-05-12,11.000,11.010,10.800,10.800,3827200.000,41653652.000<br/>2454,SZ000591,2026-05-12,5.330,5.850,5.230,5.850,244607088.000,1397874560.000<br/>2455,SZ000592,2026-05-12,11.700,12.290,11.540,11.980,334677984.000,3987344896.000<br/>2456,SZ000593,2026-05-12,24.010,24.200,21.990,22.600,49127604.000,1119050880.000<br/>2457,SZ000595,2026-05-12,6.830,7.050,6.810,6.940,15422704.000,106828456.000<br/>2458,SZ000596,2026-05-12,105.000,106.410,102.500,102.540,3579959.000,371013472.000<br/>2459,SZ000597,2026-05-12,5.050,5.050,4.970,4.980,13501598.000,67472360.000<br/>2460,SZ000598,2026-05-12,6.740,6.780,6.720,6.740,29256000.000,197470560.000<br/>2461,SZ000599,2026-05-12,5.840,5.920,5.790,5.820,13806000.000,80720856.000<br/>2462,SZ000600,2026-05-12,9.950,10.140,9.830,9.990,58436600.000,584507008.000<br/>2463,SZ000601,2026-05-12,7.360,8.090,7.350,8.090,72374096.000,574132992.000<br/>2464,SZ000603,2026-05-12,41.000,41.310,39.080,39.100,34111328.000,1371841024.000<br/>2465,SZ000605,2026-05-12,7.220,7.290,7.100,7.180,4666434.000,33597256.000<br/>2466,SZ000607,2026-05-12,4.140,4.170,4.050,4.080,11408300.000,46897888.000<br/>2467,SZ000608,2026-05-12,3.860,3.980,3.800,3.930,16367162.000,64029760.000<br/>2468,SZ000609,2026-05-12,15.150,15.400,14.730,14.730,15898500.000,236728448.000<br/>2469,SZ000610,2026-05-12,7.780,7.840,7.610,7.810,8022023.000,61844088.000<br/>2470,SZ000612,2026-05-12,13.230,13.330,12.800,12.920,41804332.000,542709248.000<br/>2471,SZ000615,2026-05-12,3.540,3.580,3.490,3.540,14685473.000,51992628.000<br/>2472,SZ000617,2026-05-12,9.310,9.320,9.130,9.190,116222528.000,1069837312.000<br/>2473,SZ000619,2026-05-12,6.250,6.270,6.080,6.130,6215026.000,38224800.000<br/>2474,SZ000620,2026-05-12,3.140,3.140,3.040,3.090,228539760.000,705317952.000<br/>2475,SZ000623,2026-05-12,18.850,19.070,18.820,18.880,13969055.000,264630272.000<br/>2476,SZ000625,2026-05-12,9.300,9.300,9.160,9.170,74366208.000,684356416.000<br/>2477,SZ000626,2026-05-12,9.220,9.380,8.980,9.050,16120700.000,147242496.000<br/>2478,SZ000628,2026-05-12,63.000,63.290,61.200,61.500,14549802.000,901726272.000<br/>2479,SZ000629,2026-05-12,3.910,3.910,3.840,3.860,155548800.000,601968960.000<br/>2480,SZ000630,2026-05-12,7.000,7.070,6.820,6.890,422609888.000,2928623360.000<br/>2481,SZ000631,2026-05-12,3.440,3.450,3.340,3.370,30583472.000,103280904.000<br/>2482,SZ000632,2026-05-12,3.940,4.000,3.880,4.000,39820944.000,157776336.000<br/>2483,SZ000633,2026-05-12,6.810,6.840,6.500,6.530,12585322.000,83380432.000<br/>2484,SZ000635,2026-05-12,8.270,8.270,7.940,8.020,8451404.000,68313320.000<br/>2485,SZ000636,2026-05-12,28.970,29.850,28.030,29.450,138517632.000,4027204864.000<br/>2486,SZ000637,2026-05-12,4.760,4.850,4.730,4.760,10454100.000,50133608.000<br/>2487,SZ000639,2026-05-12,1.710,1.710,1.640,1.650,106710472.000,178129488.000<br/>2488,SZ000650,2026-05-12,5.750,5.760,5.690,5.690,14205401.000,81312768.000<br/>2489,SZ000651,2026-05-12,40.450,40.850,40.220,40.340,46472460.000,1882458880.000<br/>2490,SZ000652,2026-05-12,4.410,4.430,4.270,4.290,23957704.000,103636720.000<br/>2491,SZ000655,2026-05-12,8.310,8.370,8.080,8.100,10047300.000,82031024.000<br/>2492,SZ000656,2026-05-12,1.390,1.400,1.370,1.380,68951952.000,95352264.000<br/>2493,SZ000657,2026-05-12,60.880,60.990,58.530,59.680,63491592.000,3771264512.000<br/>2494,SZ000659,2026-05-12,4.340,4.340,4.120,4.190,53974724.000,226445952.000<br/>2495,SZ000661,2026-05-12,89.020,89.800,88.010,88.850,7739242.000,686545920.000<br/>2496,SZ000663,2026-05-12,6.940,6.950,6.790,6.790,4270540.000,29278902.000<br/>2497,SZ000665,2026-05-12,4.920,4.920,4.770,4.780,19447600.000,93981696.000<br/>2498,SZ000668,2026-05-12,20.220,20.220,18.300,18.300,5491501.000,104003544.000<br/>2499,SZ000669,2026-05-12,4.030,4.160,4.010,4.030,13022240.000,53149408.000<br/>2500,SZ000670,2026-05-12,8.170,8.170,7.960,8.030,41913300.000,337466016.000<br/>2501,SZ000672,2026-05-12,16.050,17.180,15.900,17.180,59388352.000,989985600.000<br/>2502,SZ000676,2026-05-12,7.500,7.520,7.340,7.340,20254902.000,150081104.000<br/>2503,SZ000677,2026-05-12,2.960,2.960,2.960,2.960,549800.000,1627408.000<br/>2504,SZ000678,2026-05-12,12.990,13.190,12.810,12.810,30240178.000,392679264.000<br/>2505,SZ000679,2026-05-12,7.000,7.060,6.870,6.920,6147810.000,42775856.000<br/>2506,SZ000680,2026-05-12,12.560,12.620,12.110,12.140,24359550.000,298944512.000<br/>2507,SZ000681,2026-05-12,22.440,22.600,21.950,22.050,31664908.000,702503360.000<br/>2508,SZ000682,2026-05-12,13.500,13.750,13.320,13.490,29657774.000,401765728.000<br/>2509,SZ000683,2026-05-12,8.580,8.600,8.380,8.500,34409728.000,291157248.000<br/>2510,SZ000685,2026-05-12,11.580,11.650,11.460,11.530,19064564.000,219951008.000<br/>2511,SZ000686,2026-05-12,8.730,8.840,8.670,8.730,35844844.000,313790336.000<br/>2512,SZ000688,2026-05-12,44.890,45.240,42.100,42.570,36821472.000,1587304192.000<br/>2513,SZ000690,2026-05-12,5.670,5.790,5.520,5.650,139242656.000,789663232.000<br/>2514,SZ000691,2026-05-12,7.880,8.270,7.880,8.070,6918400.000,56218880.000<br/>2515,SZ000692,2026-05-12,5.290,5.310,5.140,5.190,20954402.000,109291280.000<br/>2516,SZ000695,2026-05-12,14.980,15.030,14.420,14.550,9951000.000,145460320.000<br/>2517,SZ000697,2026-05-12,12.450,12.580,12.090,12.170,24949560.000,304961536.000<br/>2518,SZ000698,2026-05-12,3.910,3.910,3.870,3.880,4820551.000,18720180.000<br/>2519,SZ000700,2026-05-12,14.290,14.370,13.750,13.910,63871576.000,892723520.000<br/>2520,SZ000701,2026-05-12,6.160,6.220,6.060,6.080,11800564.000,72310208.000<br/>2521,SZ000702,2026-05-12,6.970,7.020,6.780,6.810,8366601.000,57474580.000<br/>2522,SZ000703,2026-05-12,15.610,15.960,15.290,15.630,50052504.000,780626240.000<br/>2523,SZ000705,2026-05-12,8.130,8.200,7.950,7.990,6392502.000,51373628.000<br/>2524,SZ000707,2026-05-12,5.870,5.870,5.750,5.780,12355707.000,71627528.000<br/>2525,SZ000708,2026-05-12,15.680,15.830,15.390,15.520,17953016.000,278890688.000<br/>2526,SZ000709,2026-05-12,2.400,2.410,2.350,2.360,111764728.000,265597024.000<br/>2527,SZ000710,2026-05-12,11.210,11.250,10.690,10.720,27429500.000,297829888.000<br/>2528,SZ000711,2026-05-12,6.060,6.250,6.010,6.250,56930248.000,353003488.000<br/>2529,SZ000712,2026-05-12,11.340,12.260,11.290,11.520,95619776.000,1121582848.000<br/>2530,SZ000713,2026-05-12,6.420,6.440,6.300,6.310,10081422.000,63979792.000<br/>2531,SZ000715,2026-05-12,5.840,5.840,5.660,5.690,16925196.000,97344784.000<br/>2532,SZ000716,2026-05-12,5.220,5.240,5.100,5.110,14286991.000,73481912.000<br/>2533,SZ000717,2026-05-12,2.470,2.480,2.430,2.440,23541200.000,57586400.000<br/>2534,SZ000718,2026-05-12,2.180,2.180,2.140,2.150,40414360.000,87258472.000<br/>2535,SZ000719,2026-05-12,14.000,14.270,13.880,14.270,7507660.000,105687056.000<br/>2536,SZ000720,2026-05-12,5.610,6.100,5.500,5.690,261633392.000,1523741056.000<br/>2537,SZ000721,2026-05-12,7.300,7.400,7.100,7.140,10794500.000,77620464.000<br/>2538,SZ000722,2026-05-12,14.610,15.420,14.510,15.180,52623016.000,794669888.000<br/>2539,SZ000723,2026-05-12,4.230,4.240,4.090,4.100,88978504.000,368331200.000<br/>2540,SZ000725,2026-05-12,4.190,4.230,4.140,4.170,618521280.000,2590545664.000<br/>2541,SZ000726,2026-05-12,6.640,6.640,6.520,6.530,9347487.000,61341188.000<br/>2542,SZ000727,2026-05-12,2.830,2.940,2.790,2.870,159229888.000,457682976.000<br/>2543,SZ000728,2026-05-12,7.390,7.460,7.360,7.390,38634732.000,286239104.000<br/>2544,SZ000729,2026-05-12,12.920,13.000,12.730,12.820,28664576.000,368718912.000<br/>2545,SZ000731,2026-05-12,6.850,6.870,6.680,6.700,13311100.000,89811200.000<br/>2546,SZ000733,2026-05-12,46.510,46.750,45.570,45.950,14631702.000,673490816.000<br/>2547,SZ000735,2026-05-12,6.530,6.530,6.300,6.340,24709624.000,157546224.000<br/>2548,SZ000736,2026-05-12,5.650,5.730,5.600,5.670,5924100.000,33518608.000<br/>2549,SZ000737,2026-05-12,15.680,15.690,15.170,15.350,71388032.000,1099801344.000<br/>2550,SZ000738,2026-05-12,22.990,22.990,22.150,22.460,33110072.000,743360960.000<br/>2551,SZ000739,2026-05-12,19.350,19.480,18.400,18.480,27344392.000,511577920.000<br/>2552,SZ000750,2026-05-12,3.950,4.000,3.920,3.950,65146784.000,258322080.000<br/>2553,SZ000751,2026-05-12,6.520,6.560,6.280,6.310,88377008.000,560973312.000<br/>2554,SZ000752,2026-05-12,9.420,9.560,9.200,9.200,4706501.000,43966268.000<br/>2555,SZ000753,2026-05-12,6.770,6.820,6.680,6.700,28752490.000,193571232.000<br/>2556,SZ000755,2026-05-12,5.000,5.070,4.970,5.060,8006602.000,40208012.000<br/>2557,SZ000756,2026-05-12,15.000,15.010,14.720,14.760,15163089.000,225269392.000<br/>2558,SZ000757,2026-05-12,4.930,4.960,4.810,4.880,14334190.000,70134008.000<br/>2559,SZ000758,2026-05-12,7.710,7.770,7.480,7.520,60724568.000,459731072.000<br/>2560,SZ000759,2026-05-12,5.430,5.430,5.290,5.310,11885901.000,63533384.000<br/>2561,SZ000761,2026-05-12,2.900,2.910,2.830,2.830,12291600.000,35135264.000<br/>2562,SZ000762,2026-05-12,37.500,37.580,35.600,35.950,46671456.000,1686591104.000<br/>2563,SZ000766,2026-05-12,23.540,23.890,23.070,23.150,17675464.000,413428992.000<br/>2564,SZ000767,2026-05-12,4.230,4.650,4.160,4.650,263814960.000,1172518272.000<br/>2565,SZ000768,2026-05-12,24.950,25.790,24.580,25.550,104108216.000,2626988800.000<br/>2566,SZ000776,2026-05-12,20.960,21.190,20.850,21.030,54384564.000,1143282816.000<br/>2567,SZ000777,2026-05-12,20.670,20.790,20.300,20.390,7906783.000,162057056.000<br/>2568,SZ000778,2026-05-12,4.500,4.530,4.450,4.450,50044836.000,223989008.000<br/>2569,SZ000779,2026-05-12,8.820,8.820,8.630,8.640,5361300.000,46694520.000<br/>2570,SZ000782,2026-05-12,8.930,8.950,8.070,8.240,96524808.000,812036032.000<br/>2571,SZ000783,2026-05-12,8.680,9.240,8.550,8.940,365332288.000,3263024896.000<br/>2572,SZ000785,2026-05-12,2.600,2.610,2.550,2.560,42619900.000,109649296.000<br/>2573,SZ000786,2026-05-12,26.460,27.060,26.170,26.880,17730920.000,473586272.000<br/>2574,SZ000788,2026-05-12,6.300,6.300,6.110,6.120,41322600.000,254752096.000<br/>2575,SZ000789,2026-05-12,4.990,5.000,4.920,4.930,4143890.000,20488894.000<br/>2576,SZ000790,2026-05-12,4.610,4.650,4.430,4.470,29527038.000,133342856.000<br/>2577,SZ000791,2026-05-12,10.140,10.400,9.610,9.760,204121584.000,2037555200.000<br/>2578,SZ000792,2026-05-12,37.730,37.750,36.790,37.050,85471448.000,3169714688.000<br/>2579,SZ000793,2026-05-12,2.660,2.790,2.630,2.740,36145504.000,98641152.000<br/>2580,SZ000795,2026-05-12,9.730,9.780,9.480,9.540,20686502.000,197948096.000<br/>2581,SZ000796,2026-05-12,4.970,5.050,4.860,4.870,48018020.000,236826208.000<br/>2582,SZ000797,2026-05-12,2.890,2.920,2.850,2.900,29339768.000,84911016.000<br/>2583,SZ000798,2026-05-12,9.500,9.500,9.210,9.220,7364700.000,68517904.000<br/>2584,SZ000799,2026-05-12,44.290,44.420,42.760,43.030,7355691.000,319264608.000<br/>2585,SZ000800,2026-05-12,6.630,6.630,6.500,6.520,16855212.000,110470536.000<br/>2586,SZ000801,2026-05-12,14.180,14.290,13.960,14.060,16952000.000,238429280.000<br/>2587,SZ000802,2026-05-12,4.960,5.100,4.820,4.890,31741708.000,156352352.000<br/>2588,SZ000803,2026-05-12,8.800,8.800,8.410,8.700,20015704.000,172492000.000<br/>2589,SZ000807,2026-05-12,31.650,31.900,31.020,31.160,47533612.000,1491899136.000<br/>2590,SZ000809,2026-05-12,3.910,3.930,3.760,3.890,19577000.000,75871784.000<br/>2591,SZ000810,2026-05-12,12.920,12.940,12.600,12.670,13675569.000,174254304.000<br/>2592,SZ000811,2026-05-12,29.200,30.150,28.400,28.910,54292512.000,1587549184.000<br/>2593,SZ000812,2026-05-12,4.060,4.070,3.950,3.960,14884750.000,59464852.000<br/>2594,SZ000813,2026-05-12,3.780,4.010,3.740,3.810,81689448.000,317378592.000<br/>2595,SZ000815,2026-05-12,21.870,22.060,21.070,21.340,87515216.000,1873571968.000<br/>2596,SZ000816,2026-05-12,3.060,3.070,3.000,3.010,33053610.000,99817072.000<br/>2597,SZ000818,2026-05-12,18.040,18.140,17.380,17.460,49035592.000,864428544.000<br/>2598,SZ000819,2026-05-12,16.550,16.560,15.770,15.900,9186460.000,147275808.000<br/>2599,SZ000820,2026-05-12,3.880,3.920,3.820,3.870,10031217.000,38849164.000<br/>2600,SZ000821,2026-05-12,10.710,10.860,10.610,10.670,16055317.000,172294752.000<br/>2601,SZ000822,2026-05-12,5.560,5.560,5.400,5.430,23958100.000,131014496.000<br/>2602,SZ000823,2026-05-12,17.320,17.440,16.660,16.950,39058472.000,662345280.000<br/>2603,SZ000825,2026-05-12,4.390,4.410,4.300,4.300,44569984.000,193254896.000<br/>2604,SZ000826,2026-05-12,2.060,2.150,2.020,2.150,60130628.000,126061088.000<br/>2605,SZ000828,2026-05-12,10.650,10.750,10.500,10.530,6939005.000,73575144.000<br/>2606,SZ000829,2026-05-12,11.150,11.420,10.840,11.180,40888156.000,453850976.000<br/>2607,SZ000830,2026-05-12,15.750,15.920,15.260,15.350,40449828.000,627714496.000<br/>2608,SZ000831,2026-05-12,58.140,58.140,55.250,55.800,45121084.000,2533875456.000<br/>2609,SZ000833,2026-05-12,27.470,28.270,26.730,27.050,49749200.000,1363871872.000<br/>2610,SZ000837,2026-05-12,12.060,12.670,12.060,12.220,62818280.000,770611968.000<br/>2611,SZ000838,2026-05-12,2.030,2.040,1.960,1.980,54675600.000,109198304.000<br/>2612,SZ000839,2026-05-12,3.330,3.440,3.310,3.350,196732512.000,662439488.000<br/>2613,SZ000848,2026-05-12,9.010,9.120,8.930,9.070,17425968.000,157057824.000<br/>2614,SZ000850,2026-05-12,4.460,4.480,4.380,4.390,11158200.000,49178320.000<br/>2615,SZ000852,2026-05-12,7.290,7.550,7.170,7.210,22865514.000,168198496.000<br/>2616,SZ000856,2026-05-12,10.490,10.550,10.230,10.260,5365703.000,55524936.000<br/>2617,SZ000858,2026-05-12,91.800,91.930,90.500,90.560,37297424.000,3387693568.000<br/>2618,SZ000859,2026-05-12,9.360,9.400,9.110,9.280,27791412.000,256115680.000<br/>2619,SZ000860,2026-05-12,12.550,12.560,12.300,12.310,7174940.000,88871176.000<br/>2620,SZ000862,2026-05-12,7.000,7.570,6.960,7.220,91915784.000,669420224.000<br/>2621,SZ000863,2026-05-12,5.720,5.730,5.430,5.500,47299220.000,261016624.000<br/>2622,SZ000868,2026-05-12,4.470,4.480,4.300,4.330,12552528.000,54872240.000<br/>2623,SZ000869,2026-05-12,19.360,19.380,19.200,19.270,1129187.000,21733920.000<br/>2624,SZ000875,2026-05-12,6.810,7.020,6.690,6.930,98133408.000,675366848.000<br/>2625,SZ000876,2026-05-12,8.730,8.730,8.580,8.620,27608092.000,238205680.000<br/>2626,SZ000877,2026-05-12,4.820,4.880,4.750,4.770,14711518.000,70739968.000<br/>2627,SZ000878,2026-05-12,20.910,20.980,20.250,20.370,71558648.000,1472623616.000<br/>2628,SZ000880,2026-05-12,29.750,29.880,28.820,29.120,16822900.000,489223712.000<br/>2629,SZ000881,2026-05-12,8.110,8.170,8.010,8.080,14610993.000,118004152.000<br/>2630,SZ000882,2026-05-12,1.650,1.650,1.600,1.610,63298920.000,102456520.000<br/>2631,SZ000883,2026-05-12,4.950,5.050,4.920,4.980,60072604.000,299999296.000<br/>2632,SZ000885,2026-05-12,14.090,14.160,14.010,14.020,4823240.000,67904440.000<br/>2633,SZ000886,2026-05-12,5.450,5.480,5.350,5.380,14726100.000,79486448.000<br/>2634,SZ000887,2026-05-12,18.320,18.400,17.900,17.920,22525730.000,407212736.000<br/>2635,SZ000888,2026-05-12,11.400,11.410,11.200,11.230,8818167.000,99410728.000<br/>2636,SZ000889,2026-05-12,5.370,5.450,5.030,5.060,138315952.000,712545024.000<br/>2637,SZ000890,2026-05-12,13.580,13.860,12.870,13.380,74226208.000,997592576.000<br/>2638,SZ000892,2026-05-12,4.620,4.630,4.430,4.490,37670600.000,170047312.000<br/>2639,SZ000893,2026-05-12,52.150,54.500,52.000,53.200,16829918.000,896890880.000<br/>2640,SZ000895,2026-05-12,27.160,27.300,26.740,26.850,11306205.000,304483296.000<br/>2641,SZ000897,2026-05-12,2.160,2.180,2.130,2.150,31807040.000,68642224.000<br/>2642,SZ000898,2026-05-12,2.310,2.310,2.260,2.270,52867572.000,120190456.000<br/>2643,SZ000899,2026-05-12,13.680,14.130,13.370,14.000,60472800.000,838617920.000<br/>2644,SZ000900,2026-05-12,4.200,4.220,4.140,4.150,13748600.000,57509456.000<br/>2645,SZ000901,2026-05-12,24.490,24.490,23.650,23.840,33539972.000,801794432.000<br/>2646,SZ000902,2026-05-12,15.550,15.630,15.220,15.220,14405371.000,221505536.000<br/>2647,SZ000903,2026-05-12,2.160,2.170,2.060,2.060,69354712.000,144445312.000<br/>2648,SZ000905,2026-05-12,11.420,11.540,11.400,11.490,12560261.000,143956208.000<br/>2649,SZ000906,2026-05-12,6.780,6.840,6.640,6.670,19140088.000,128681384.000<br/>2650,SZ000908,2026-05-12,7.110,7.480,7.050,7.480,21315726.000,154745696.000<br/>2651,SZ000909,2026-05-12,4.640,4.830,4.600,4.830,14749970.000,70480872.000<br/>2652,SZ000910,2026-05-12,6.770,6.790,6.680,6.680,3178410.000,21393054.000<br/>2653,SZ000911,2026-05-12,5.780,6.030,5.750,5.800,11236001.000,66166756.000<br/>2654,SZ000912,2026-05-12,4.470,4.480,4.320,4.350,39955980.000,174017840.000<br/>2655,SZ000913,2026-05-12,13.270,13.360,13.130,13.150,5102500.000,67569976.000<br/>2656,SZ000915,2026-05-12,28.880,29.200,28.750,29.180,4022105.000,116518080.000<br/>2657,SZ000917,2026-05-12,8.880,8.900,8.550,8.600,37564720.000,327001152.000<br/>2658,SZ000919,2026-05-12,7.310,7.350,7.180,7.230,23645800.000,171494672.000<br/>2659,SZ000920,2026-05-12,11.980,11.990,11.400,11.450,8823515.000,102328752.000<br/>2660,SZ000921,2026-05-12,24.700,24.720,24.060,24.500,10826298.000,263674656.000<br/>2661,SZ000922,2026-05-12,17.440,17.460,16.470,16.590,44951660.000,757359040.000<br/>2662,SZ000923,2026-05-12,18.550,18.580,17.810,18.080,13069321.000,236219920.000<br/>2663,SZ000925,2026-05-12,9.950,10.760,9.950,10.760,103500560.000,1097581568.000<br/>2664,SZ000926,2026-05-12,2.160,2.170,2.120,2.140,30550124.000,65496768.000<br/>2665,SZ000927,2026-05-12,2.840,2.840,2.770,2.780,76491000.000,214401648.000<br/>2666,SZ000928,2026-05-12,6.710,6.720,6.570,6.570,22769668.000,150485248.000<br/>2667,SZ000929,2026-05-12,11.120,11.290,10.850,10.970,3075330.000,34052452.000<br/>2668,SZ000930,2026-05-12,5.880,5.880,5.690,5.720,26739910.000,153832704.000<br/>2669,SZ000931,2026-05-12,4.700,4.710,4.620,4.640,9683225.000,45149308.000<br/>2670,SZ000932,2026-05-12,4.710,4.730,4.630,4.670,70237904.000,328915552.000<br/>2671,SZ000933,2026-05-12,31.540,31.920,31.330,31.510,40681828.000,1288014976.000<br/>2672,SZ000935,2026-05-12,28.700,31.500,28.700,31.030,15024082.000,457746336.000<br/>2673,SZ000936,2026-05-12,7.660,7.770,7.480,7.530,27931372.000,212424432.000<br/>2674,SZ000937,2026-05-12,5.670,5.680,5.500,5.510,42747064.000,237549824.000<br/>2675,SZ000938,2026-05-12,32.190,32.300,30.530,30.690,217969504.000,6782404096.000<br/>2676,SZ000948,2026-05-12,15.260,15.300,15.010,15.060,5217242.000,78839456.000<br/>2677,SZ000949,2026-05-12,7.600,8.210,7.480,8.140,81453512.000,635451008.000<br/>2678,SZ000950,2026-05-12,6.200,6.810,6.110,6.810,93913808.000,614233408.000<br/>2679,SZ000951,2026-05-12,22.800,23.310,22.580,23.110,15411403.000,355141696.000<br/>2680,SZ000952,2026-05-12,7.670,7.690,7.460,7.480,8898124.000,67242800.000<br/>2681,SZ000953,2026-05-12,7.000,7.040,6.910,6.910,5842500.000,40661100.000<br/>2682,SZ000955,2026-05-12,5.150,5.150,4.680,4.820,39095092.000,189922688.000<br/>2683,SZ000957,2026-05-12,11.880,12.180,11.710,11.780,23749768.000,282904864.000<br/>2684,SZ000958,2026-05-12,6.200,6.330,6.170,6.260,46972620.000,294280064.000<br/>2685,SZ000959,2026-05-12,4.480,4.500,4.360,4.360,36384280.000,160435120.000<br/>2686,SZ000960,2026-05-12,42.180,42.370,40.320,40.700,76140528.000,3132995584.000<br/>2687,SZ000962,2026-05-12,48.900,48.970,46.990,48.510,15919535.000,763503104.000<br/>2688,SZ000963,2026-05-12,33.320,34.100,33.100,33.560,20211570.000,678019776.000<br/>2689,SZ000965,2026-05-12,3.740,3.750,3.680,3.690,19476130.000,72200504.000<br/>2690,SZ000966,2026-05-12,4.840,5.080,4.760,5.010,163954464.000,812657664.000<br/>2691,SZ000967,2026-05-12,15.450,15.500,13.720,13.850,317263904.000,4534239232.000<br/>2692,SZ000968,2026-05-12,8.520,8.560,8.250,8.380,33061828.000,276195168.000<br/>2693,SZ000969,2026-05-12,22.810,22.880,22.180,22.340,30690740.000,688150848.000<br/>2694,SZ000970,2026-05-12,12.700,12.740,12.370,12.460,28829982.000,359884544.000<br/>2695,SZ000972,2026-05-12,3.860,3.860,3.810,3.810,6341300.000,24255776.000<br/>2696,SZ000973,2026-05-12,20.210,20.330,19.380,20.060,62154088.000,1229390080.000<br/>2697,SZ000975,2026-05-12,28.670,28.860,28.030,28.060,37027456.000,1049710464.000<br/>2698,SZ000977,2026-05-12,76.500,76.550,72.540,73.130,76575808.000,5640465920.000<br/>2699,SZ000978,2026-05-12,6.680,6.720,6.530,6.550,13967759.000,92044000.000<br/>2700,SZ000980,2026-05-12,2.680,2.800,2.610,2.740,298578176.000,810435072.000<br/>2701,SZ000981,2026-05-12,4.010,4.320,4.010,4.270,1279615616.000,5429234176.000<br/>2702,SZ000983,2026-05-12,6.960,7.000,6.800,6.840,48497260.000,332894208.000<br/>2703,SZ000985,2026-05-12,19.820,19.960,19.240,19.400,1630300.000,31979660.000<br/>2704,SZ000987,2026-05-12,9.100,9.240,8.920,8.950,47941296.000,433817440.000<br/>2705,SZ000988,2026-05-12,146.980,150.500,144.000,144.160,99043120.000,14464324608.000<br/>2706,SZ000989,2026-05-12,9.660,9.670,9.450,9.470,16286190.000,154756160.000<br/>2707,SZ000990,2026-05-12,11.600,11.660,11.150,11.350,46935880.000,533259200.000<br/>2708,SZ000993,2026-05-12,12.870,13.450,12.780,13.280,39423200.000,520637184.000<br/>2709,SZ000995,2026-05-12,14.160,14.240,13.750,13.780,8243582.000,114552872.000<br/>2710,SZ000997,2026-05-12,22.380,22.640,21.900,21.970,31189656.000,688203072.000<br/>2711,SZ000998,2026-05-12,9.260,9.270,9.130,9.150,14932072.000,136899936.000<br/>2712,SZ000999,2026-05-12,25.750,25.750,25.550,25.600,8838162.000,226470352.000<br/>2713,SZ001201,2026-05-12,13.370,13.370,12.850,12.880,6291200.000,81784896.000<br/>2714,SZ001202,2026-05-12,17.420,17.550,17.200,17.300,1812769.000,31454860.000<br/>2715,SZ001203,2026-05-12,47.180,47.600,45.300,45.700,32744724.000,1503623680.000<br/>2716,SZ001205,2026-05-12,15.540,15.680,15.210,15.310,2949820.000,45418024.000<br/>2717,SZ001206,2026-05-12,19.230,19.280,18.820,18.850,2391528.000,45422232.000<br/>2718,SZ001207,2026-05-12,20.000,20.980,19.880,20.140,23527800.000,482135872.000<br/>2719,SZ001208,2026-05-12,20.310,20.780,20.080,20.230,25255856.000,515144960.000<br/>2720,SZ001209,2026-05-12,22.400,22.900,22.260,22.470,5161536.000,116231504.000<br/>2721,SZ001210,2026-05-12,22.980,24.450,22.970,24.300,6891137.000,163933648.000<br/>2722,SZ001211,2026-05-12,49.500,53.550,49.410,53.550,5990667.000,316491584.000<br/>2723,SZ001212,2026-05-12,59.510,60.100,56.820,58.280,8559576.000,498143808.000<br/>2724,SZ001213,2026-05-12,4.000,4.030,3.990,4.000,14184412.000,56923152.000<br/>2725,SZ001215,2026-05-12,47.520,48.800,46.010,46.360,7472800.000,349724480.000<br/>2726,SZ001216,2026-05-12,18.060,18.260,17.800,17.890,2999196.000,53985436.000<br/>2727,SZ001217,2026-05-12,11.850,11.920,11.480,11.520,4725500.000,55040872.000<br/>2728,SZ001218,2026-05-12,27.750,28.400,27.660,27.960,3730168.000,104465928.000<br/>2729,SZ001219,2026-05-12,14.740,14.810,14.310,14.390,5607027.000,81360096.000<br/>2730,SZ001220,2026-05-12,39.660,39.680,38.790,39.050,1593860.000,62298520.000<br/>2731,SZ001221,2026-05-12,64.610,65.490,60.500,60.610,4766906.000,296796576.000<br/>2732,SZ001222,2026-05-12,18.760,18.760,18.030,18.070,1842100.000,33723936.000<br/>2733,SZ001223,2026-05-12,60.200,60.480,57.910,58.490,1104050.000,65259560.000<br/>2734,SZ001225,2026-05-12,52.250,52.320,50.410,50.600,975200.000,49744736.000<br/>2735,SZ001226,2026-05-12,49.480,50.720,48.470,49.110,1221500.000,60009488.000<br/>2736,SZ001227,2026-05-12,2.220,2.230,2.210,2.210,23836200.000,52901672.000<br/>2737,SZ001228,2026-05-12,30.910,30.950,30.070,30.430,1340564.000,40965124.000<br/>2738,SZ001229,2026-05-12,37.850,38.100,36.500,36.750,2077100.000,77136392.000<br/>2739,SZ001230,2026-05-12,28.560,29.500,28.010,28.700,5102720.000,146453040.000<br/>2740,SZ001231,2026-05-12,25.370,25.540,25.000,25.060,1208300.000,30456080.000<br/>2741,SZ001233,2026-05-12,60.470,61.300,59.500,60.000,1772200.000,106929992.000<br/>2742,SZ001234,2026-05-12,31.500,32.480,29.970,30.230,9519000.000,295910240.000<br/>2743,SZ001236,2026-05-12,9.640,9.680,9.530,9.610,10409200.000,100050000.000<br/>2744,SZ001238,2026-05-12,47.050,48.170,46.810,47.450,461939.000,21951076.000<br/>2745,SZ001239,2026-05-12,15.500,15.560,15.180,15.180,2460760.000,37661188.000<br/>2746,SZ001255,2026-05-12,36.100,36.100,34.750,35.180,1299000.000,45733260.000<br/>2747,SZ001256,2026-05-12,25.750,26.080,24.650,25.030,3641431.000,91723416.000<br/>2748,SZ001257,2026-05-12,26.710,28.290,25.240,26.160,40009296.000,1059168448.000<br/>2749,SZ001258,2026-05-12,9.380,9.820,9.180,9.700,59475300.000,570793984.000<br/>2750,SZ001259,2026-05-12,45.450,45.450,45.450,45.450,515500.000,23429476.000<br/>2751,SZ001260,2026-05-12,22.490,23.000,22.010,22.450,2341603.000,52647680.000<br/>2752,SZ001266,2026-05-12,43.280,45.980,43.280,44.550,6113310.000,274696992.000<br/>2753,SZ001267,2026-05-12,64.160,65.800,61.000,64.290,53527788.000,3423017472.000<br/>2754,SZ001268,2026-05-12,41.810,42.230,40.870,41.710,3117300.000,129449576.000<br/>2755,SZ001269,2026-05-12,22.740,22.890,22.450,22.700,2837040.000,64251872.000<br/>2756,SZ001270,2026-05-12,158.100,160.800,155.990,155.990,8060380.000,1268408320.000<br/>2757,SZ001277,2026-05-12,38.020,38.400,37.100,37.340,941561.000,35309172.000<br/>2758,SZ001278,2026-05-12,23.120,23.350,22.720,22.820,2993200.000,68779088.000<br/>2759,SZ001279,2026-05-12,33.880,34.560,33.210,33.220,3540160.000,118760760.000<br/>2760,SZ001280,2026-05-12,87.000,87.560,84.520,85.120,11920562.000,1019807744.000<br/>2761,SZ001282,2026-05-12,21.340,21.340,20.780,20.890,3023619.000,63402272.000<br/>2762,SZ001283,2026-05-12,74.040,76.490,73.500,75.170,5380637.000,403702624.000<br/>2763,SZ001285,2026-05-12,54.110,54.220,53.110,53.370,1604156.000,85903720.000<br/>2764,SZ001286,2026-05-12,11.600,12.080,11.580,12.020,38998664.000,464339936.000<br/>2765,SZ001287,2026-05-12,30.120,30.150,28.850,28.940,54201368.000,1588193152.000<br/>2766,SZ001288,2026-05-12,28.500,28.510,27.850,27.940,2435200.000,68528496.000<br/>2767,SZ001289,2026-05-12,17.680,17.950,17.510,17.800,10457020.000,185816240.000<br/>2768,SZ001296,2026-05-12,23.220,23.430,22.620,22.690,2363900.000,54021008.000<br/>2769,SZ001298,2026-05-12,23.390,23.400,22.810,22.920,31377940.000,723191936.000<br/>2770,SZ001299,2026-05-12,11.320,11.540,11.140,11.450,10817031.000,122473456.000<br/>2771,SZ001300,2026-05-12,18.940,19.160,18.500,18.720,2981800.000,55885984.000<br/>2772,SZ001301,2026-05-12,80.450,80.730,76.680,78.690,6979809.000,546168512.000<br/>2773,SZ001306,2026-05-12,71.490,72.760,71.150,71.430,699800.000,50224728.000<br/>2774,SZ001308,2026-05-12,21.080,21.110,20.570,20.800,2571608.000,53446376.000<br/>2775,SZ001309,2026-05-12,630.560,633.500,610.000,618.000,15016643.000,9290277888.000<br/>2776,SZ001311,2026-05-12,30.680,30.960,29.780,29.860,4450700.000,134579344.000<br/>2777,SZ001312,2026-05-12,24.800,25.400,24.800,25.070,9262186.000,231858352.000<br/>2778,SZ001313,2026-05-12,8.450,8.990,8.400,8.640,40800908.000,355192096.000<br/>2779,SZ001314,2026-05-12,57.400,58.330,55.720,56.320,6757315.000,382877728.000<br/>2780,SZ001316,2026-05-12,61.790,62.250,59.200,59.440,4915404.000,295980832.000<br/>2781,SZ001317,2026-05-12,56.450,60.500,56.340,59.200,7032807.000,413908352.000<br/>2782,SZ001318,2026-05-12,13.450,13.550,13.130,13.160,2728900.000,36281408.000<br/>2783,SZ001319,2026-05-12,24.560,24.700,24.100,24.140,2161000.000,52613000.000<br/>2784,SZ001322,2026-05-12,7.380,7.510,7.280,7.360,5386300.000,39700864.000<br/>2785,SZ001323,2026-05-12,24.520,24.740,24.410,24.590,771779.000,18965862.000<br/>2786,SZ001324,2026-05-12,20.690,21.090,20.580,20.600,4480244.000,93366192.000<br/>2787,SZ001325,2026-05-12,53.380,54.000,51.870,52.300,1826035.000,95580184.000<br/>2788,SZ001326,2026-05-12,57.850,58.480,56.600,56.910,942400.000,53985640.000<br/>2789,SZ001328,2026-05-12,32.370,32.540,31.680,31.800,1341357.000,42878696.000<br/>2790,SZ001330,2026-05-12,9.020,9.250,8.880,9.010,86716208.000,783908288.000<br/>2791,SZ001331,2026-05-12,55.000,58.480,51.700,53.350,13538967.000,731131200.000<br/>2792,SZ001332,2026-05-12,65.710,65.920,63.300,64.500,2714570.000,174510336.000<br/>2793,SZ001333,2026-05-12,25.120,25.910,24.930,25.210,4260900.000,108175008.000<br/>2794,SZ001335,2026-05-12,46.050,47.100,45.720,46.820,1100020.000,51129248.000<br/>2795,SZ001336,2026-05-12,30.520,30.630,29.770,29.970,2868700.000,86420136.000<br/>2796,SZ001337,2026-05-12,59.650,60.710,57.420,57.820,16615686.000,977103680.000<br/>2797,SZ001338,2026-05-12,13.170,13.170,12.680,12.710,9969279.000,128009216.000<br/>2798,SZ001339,2026-05-12,102.800,105.370,101.000,103.480,11304176.000,1166208896.000<br/>2799,SZ001356,2026-05-12,11.390,11.390,11.240,11.260,3061326.000,34562200.000<br/>2800,SZ001358,2026-05-12,30.880,30.940,29.660,29.870,2104022.000,63243452.000<br/>2801,SZ001359,2026-05-12,98.140,108.520,97.880,108.520,4076225.000,420430624.000<br/>2802,SZ001360,2026-05-12,22.110,22.400,21.920,22.110,3708703.000,81996624.000<br/>2803,SZ001366,2026-05-12,15.540,15.660,15.080,15.350,5769500.000,88541168.000<br/>2804,SZ001367,2026-05-12,24.220,24.580,23.660,24.550,3489021.000,84151968.000<br/>2805,SZ001368,2026-05-12,30.290,30.340,29.020,29.110,2593700.000,76458224.000<br/>2806,SZ001369,2026-05-12,16.500,16.570,16.060,16.170,17764772.000,288221760.000<br/>2807,SZ001373,2026-05-12,41.200,41.940,39.850,40.660,2270617.000,92434832.000<br/>2808,SZ001376,2026-05-12,15.750,16.000,15.400,15.450,10929000.000,171280576.000<br/>2809,SZ001378,2026-05-12,27.590,28.360,27.590,27.610,3778816.000,105581464.000<br/>2810,SZ001379,2026-05-12,22.580,22.580,21.930,22.030,1864207.000,41341604.000<br/>2811,SZ001380,2026-05-12,19.390,19.470,19.100,19.120,1590009.000,30576384.000<br/>2812,SZ001382,2026-05-12,20.880,21.800,20.780,21.660,11759327.000,252403920.000<br/>2813,SZ001386,2026-05-12,19.200,20.170,19.060,19.470,12324186.000,241286624.000<br/>2814,SZ001387,2026-05-12,14.680,14.850,14.320,14.450,4688870.000,68169272.000<br/>2815,SZ001388,2026-05-12,38.840,40.100,38.200,39.070,2266469.000,88733864.000<br/>2816,SZ001389,2026-05-12,194.300,194.950,185.880,190.680,9212303.000,1740463232.000<br/>2817,SZ001390,2026-05-12,20.990,20.990,20.400,20.450,1588341.000,32705088.000<br/>2818,SZ001391,2026-05-12,5.320,5.330,5.270,5.280,16113600.000,85293432.000<br/>2819,SZ001395,2026-05-12,40.300,40.300,38.900,38.970,1025332.000,40371664.000<br/>2820,SZ001396,2026-05-12,53.460,53.600,51.420,52.190,2931665.000,152792768.000<br/>2821,SZ001400,2026-05-12,206.090,207.000,186.030,190.500,2408697.000,469236288.000<br/>2822,SZ001696,2026-05-12,17.460,17.520,17.110,17.180,25265432.000,435265088.000<br/>2823,SZ001872,2026-05-12,22.420,22.700,22.250,22.600,3070630.000,69178024.000<br/>2824,SZ001896,2026-05-12,16.810,17.460,15.730,16.980,198797776.000,3367425536.000<br/>2825,SZ001914,2026-05-12,10.650,10.780,10.550,10.590,8036900.000,85619728.000<br/>2826,SZ001965,2026-05-12,9.600,9.780,9.600,9.710,9777280.000,94895992.000<br/>2827,SZ001979,2026-05-12,9.720,10.030,9.590,9.670,109758056.000,1070707200.000<br/>2828,SZ002001,2026-05-12,32.500,33.590,32.450,33.500,40548668.000,1347505792.000<br/>2829,SZ002003,2026-05-12,9.790,10.080,9.730,9.940,13347798.000,132892792.000<br/>2830,SZ002004,2026-05-12,4.890,4.910,4.830,4.900,33916100.000,165088128.000<br/>2831,SZ002005,2026-05-12,2.890,2.950,2.860,2.900,13812300.000,40108192.000<br/>2832,SZ002006,2026-05-12,18.340,18.340,17.930,18.020,10955100.000,197979248.000<br/>2833,SZ002007,2026-05-12,14.840,14.840,14.580,14.630,16867880.000,247551136.000<br/>2834,SZ002008,2026-05-12,134.200,139.820,128.280,134.660,66462436.000,8818224128.000<br/>2835,SZ002009,2026-05-12,26.850,27.610,26.400,26.600,53110248.000,1430024704.000<br/>2836,SZ002010,2026-05-12,5.700,5.710,5.520,5.570,39807440.000,222336016.000<br/>2837,SZ002011,2026-05-12,12.450,12.530,12.300,12.320,11961901.000,148154800.000<br/>2838,SZ002012,2026-05-12,7.130,7.140,7.020,7.060,10549500.000,74448920.000<br/>2839,SZ002014,2026-05-12,11.390,11.680,11.330,11.650,4999600.000,57748432.000<br/>2840,SZ002015,2026-05-12,20.600,21.700,19.780,21.260,242898000.000,5111990272.000<br/>2841,SZ002016,2026-05-12,5.420,5.420,5.270,5.350,13582900.000,72600384.000<br/>2842,SZ002017,2026-05-12,20.080,20.140,19.580,19.650,12566849.000,248421408.000<br/>2843,SZ002019,2026-05-12,11.260,11.260,11.060,11.170,11407563.000,127159296.000<br/>2844,SZ002020,2026-05-12,15.180,15.180,14.630,14.710,15981500.000,237042096.000<br/>2845,SZ002021,2026-05-12,3.310,3.330,3.220,3.220,37374384.000,121580512.000<br/>2846,SZ002022,2026-05-12,6.190,6.210,6.030,6.040,9554185.000,58365096.000<br/>2847,SZ002023,2026-05-12,13.550,13.580,13.200,13.310,41926780.000,558037760.000<br/>2848,SZ002024,2026-05-12,1.310,1.310,1.290,1.300,23163814.000,30094236.000<br/>2849,SZ002025,2026-05-12,76.360,77.950,73.820,74.900,25247252.000,1896747392.000<br/>2850,SZ002026,2026-05-12,13.380,13.500,13.060,13.080,8711475.000,115205152.000<br/>2851,SZ002027,2026-05-12,6.120,6.120,6.000,6.030,188439824.000,1138149504.000<br/>2852,SZ002028,2026-05-12,196.150,201.180,192.700,198.350,10813625.000,2138836096.000<br/>2853,SZ002029,2026-05-12,11.620,11.770,11.280,11.300,24807672.000,284975072.000<br/>2854,SZ002030,2026-05-12,7.150,7.790,6.870,6.880,245533568.000,1809282432.000<br/>2855,SZ002031,2026-05-12,7.200,7.440,7.120,7.200,247037760.000,1786666624.000<br/>2856,SZ002032,2026-05-12,48.090,48.460,47.400,48.080,1909912.000,91482424.000<br/>2857,SZ002033,2026-05-12,9.210,9.250,9.090,9.120,22365596.000,204768496.000<br/>2858,SZ002034,2026-05-12,18.850,19.650,18.610,19.520,28034548.000,538600256.000<br/>2859,SZ002035,2026-05-12,5.890,5.890,5.820,5.830,9254920.000,54093760.000<br/>2860,SZ002036,2026-05-12,8.680,8.760,8.500,8.670,45213336.000,388873056.000<br/>2861,SZ002037,2026-05-12,8.640,8.750,8.550,8.650,8851900.000,76594624.000<br/>2862,SZ002038,2026-05-12,6.610,7.060,6.450,6.940,96370952.000,650124992.000<br/>2863,SZ002039,2026-05-12,20.660,21.100,20.300,20.870,15695216.000,326999232.000<br/>2864,SZ002040,2026-05-12,10.540,10.850,10.430,10.510,21264460.000,225743120.000<br/>2865,SZ002041,2026-05-12,10.250,10.250,9.930,10.000,14549195.000,146372928.000<br/>2866,SZ002042,2026-05-12,5.040,5.090,4.840,4.880,88506336.000,436974144.000<br/>2867,SZ002043,2026-05-12,16.020,16.390,15.620,16.260,13572311.000,218059744.000<br/>2868,SZ002044,2026-05-12,6.260,6.300,6.070,6.080,270413728.000,1664522240.000<br/>2869,SZ002045,2026-05-12,11.560,11.770,11.390,11.400,12392132.000,143182544.000<br/>2870,SZ002046,2026-05-12,58.500,59.190,56.080,57.430,17543104.000,1002884352.000<br/>2871,SZ002047,2026-05-12,5.640,5.640,5.460,5.590,18370000.000,101447832.000<br/>2872,SZ002048,2026-05-12,29.850,30.100,29.080,29.220,17363228.000,512147520.000<br/>2873,SZ002049,2026-05-12,81.130,81.130,79.070,79.590,37019152.000,2953019648.000<br/>2874,SZ002050,2026-05-12,51.450,52.100,50.450,50.920,132564216.000,6775326208.000<br/>2875,SZ002051,2026-05-12,11.640,11.690,11.160,11.250,56260920.000,635196032.000<br/>2876,SZ002052,2026-05-12,11.770,12.200,11.710,11.930,25751660.000,309080736.000<br/>2877,SZ002053,2026-05-12,12.400,12.470,12.110,12.220,15709496.000,193111248.000<br/>2878,SZ002054,2026-05-12,8.920,8.930,8.610,8.700,17350100.000,150967248.000<br/>2879,SZ002055,2026-05-12,6.130,6.130,5.980,5.980,23555452.000,142129648.000<br/>2880,SZ002056,2026-05-12,20.030,20.100,19.600,19.670,24589688.000,485710240.000<br/>2881,SZ002057,2026-05-12,9.860,9.860,9.520,9.560,14625760.000,140943152.000<br/>2882,SZ002058,2026-05-12,26.800,26.970,26.020,26.440,1952602.000,51735960.000<br/>2883,SZ002059,2026-05-12,4.760,4.760,4.680,4.690,8581400.000,40405656.000<br/>2884,SZ002060,2026-05-12,3.780,3.820,3.760,3.790,30457200.000,115502992.000<br/>2885,SZ002061,2026-05-12,3.910,3.930,3.870,3.870,21709482.000,84692904.000<br/>2886,SZ002062,2026-05-12,10.040,10.170,9.710,9.810,39953016.000,395137984.000<br/>2887,SZ002063,2026-05-12,6.570,6.590,6.460,6.520,42221708.000,275033696.000<br/>2888,SZ002064,2026-05-12,11.190,11.400,11.060,11.300,35960748.000,402713120.000<br/>2889,SZ002065,2026-05-12,8.690,8.720,8.480,8.510,47173696.000,403565632.000<br/>2890,SZ002066,2026-05-12,27.900,28.230,23.330,23.930,34133724.000,883551424.000<br/>2891,SZ002067,2026-05-12,4.950,4.960,4.850,4.890,31260104.000,152813424.000<br/>2892,SZ002068,2026-05-12,9.410,9.410,9.020,9.070,17043040.000,155610752.000<br/>2893,SZ002069,2026-05-12,3.850,3.870,3.700,3.720,12176610.000,45827988.000<br/>2894,SZ002072,2026-05-12,7.100,7.210,7.000,7.070,8307510.000,58699360.000<br/>2895,SZ002073,2026-05-12,6.760,6.770,6.550,6.600,30500300.000,202217984.000<br/>2896,SZ002074,2026-05-12,37.280,37.460,36.460,36.680,37789772.000,1387410944.000<br/>2897,SZ002075,2026-05-12,4.590,4.630,4.530,4.560,30641364.000,140353296.000<br/>2898,SZ002076,2026-05-12,2.350,2.380,2.300,2.310,37832200.000,88059208.000<br/>2899,SZ002077,2026-05-12,17.530,17.550,17.200,17.430,28105628.000,487866720.000<br/>2900,SZ002078,2026-05-12,14.630,14.680,14.070,14.160,34395752.000,489710592.000<br/>2901,SZ002079,2026-05-12,12.800,12.900,12.560,12.660,57695648.000,730424000.000<br/>2902,SZ002080,2026-05-12,63.060,66.760,60.600,65.990,61031056.000,3856252416.000<br/>2903,SZ002081,2026-05-12,7.430,7.980,7.250,7.980,553544768.000,4225028864.000<br/>2904,SZ002082,2026-05-12,22.050,22.050,22.050,22.050,85700.000,1889685.000<br/>2905,SZ002083,2026-05-12,11.050,11.200,10.930,11.090,31625302.000,349160576.000<br/>2906,SZ002084,2026-05-12,3.840,3.880,3.760,3.770,17461550.000,66711772.000<br/>2907,SZ002085,2026-05-12,14.250,14.260,13.880,13.950,30747244.000,431266432.000<br/>2908,SZ002086,2026-05-12,2.020,2.030,1.940,1.940,68605232.000,135121600.000<br/>2909,SZ002088,2026-05-12,10.080,10.090,9.790,9.800,3458669.000,34236112.000<br/>2910,SZ002090,2026-05-12,11.300,11.620,11.270,11.420,13947902.000,160119184.000<br/>2911,SZ002091,2026-05-12,9.540,9.560,9.200,9.250,45513604.000,424636928.000<br/>2912,SZ002092,2026-05-12,6.040,6.100,5.680,5.710,117331400.000,684570304.000<br/>2913,SZ002093,2026-05-12,8.690,8.830,8.490,8.520,16250997.000,139991312.000<br/>2914,SZ002094,2026-05-12,6.130,6.130,5.960,5.980,18130664.000,109196448.000<br/>2915,SZ002095,2026-05-12,16.610,16.740,16.300,16.320,3028093.000,49812360.000<br/>2916,SZ002096,2026-05-12,11.220,11.290,11.000,11.090,6843302.000,75887736.000<br/>2917,SZ002097,2026-05-12,10.260,10.260,10.040,10.080,25692576.000,259638000.000<br/>2918,SZ002098,2026-05-12,8.800,8.810,8.540,8.600,4568200.000,39581824.000<br/>2919,SZ002099,2026-05-12,6.110,6.190,5.980,6.100,43270960.000,262561456.000<br/>2920,SZ002100,2026-05-12,8.040,8.100,7.420,7.520,66045400.000,505583648.000<br/>2921,SZ002101,2026-05-12,10.010,10.030,9.840,9.840,6717828.000,66550192.000<br/>2922,SZ002102,2026-05-12,2.530,2.610,2.530,2.610,35048360.000,90844520.000<br/>2923,SZ002103,2026-05-12,8.250,8.250,7.980,8.010,8578300.000,69311152.000<br/>2924,SZ002104,2026-05-12,14.790,14.790,14.370,14.410,20768690.000,301371968.000<br/>2925,SZ002105,2026-05-12,6.800,6.850,6.640,6.690,7142000.000,48205084.000<br/>2926,SZ002106,2026-05-12,11.050,11.130,10.960,11.000,10954980.000,120852192.000<br/>2927,SZ002107,2026-05-12,7.400,7.400,7.230,7.260,14435896.000,105105000.000<br/>2928,SZ002108,2026-05-12,6.430,6.430,6.080,6.120,256444416.000,1597004544.000<br/>2929,SZ002109,2026-05-12,3.140,3.180,3.140,3.140,54181200.000,170183648.000<br/>2930,SZ002110,2026-05-12,3.450,3.510,3.430,3.450,30142536.000,104631840.000<br/>2931,SZ002111,2026-05-12,11.530,11.530,11.290,11.400,11872357.000,135096096.000<br/>2932,SZ002112,2026-05-12,20.900,22.590,20.710,21.980,51089844.000,1117139968.000<br/>2933,SZ002114,2026-05-12,9.250,9.710,9.080,9.240,20090000.000,187380928.000<br/>2934,SZ002115,2026-05-12,15.280,15.980,14.830,15.000,158343392.000,2446146560.000<br/>2935,SZ002116,2026-05-12,9.820,9.840,9.680,9.680,4103400.000,39986684.000<br/>2936,SZ002117,2026-05-12,10.480,10.500,10.200,10.250,10563800.000,108708984.000<br/>2937,SZ002119,2026-05-12,23.060,23.150,22.470,22.830,36300192.000,828260480.000<br/>2938,SZ002120,2026-05-12,7.890,7.920,7.800,7.800,33204948.000,260998528.000<br/>2939,SZ002121,2026-05-12,7.150,7.180,7.010,7.020,26381600.000,186409728.000<br/>2940,SZ002122,2026-05-12,2.920,2.930,2.870,2.880,20452700.000,59212420.000<br/>2941,SZ002123,2026-05-12,9.860,9.900,9.650,9.650,15879489.000,154775760.000<br/>2942,SZ002124,2026-05-12,2.840,2.900,2.770,2.810,228851376.000,646840448.000<br/>2943,SZ002125,2026-05-12,15.200,15.240,14.690,15.020,23958148.000,358328000.000<br/>2944,SZ002126,2026-05-12,47.480,51.890,47.400,50.100,40686564.000,2029164160.000<br/>2945,SZ002127,2026-05-12,3.150,3.180,3.050,3.050,77852096.000,240874256.000<br/>2946,SZ002128,2026-05-12,31.470,31.970,31.400,31.700,16253639.000,516233856.000<br/>2947,SZ002129,2026-05-12,9.090,10.000,8.930,9.620,393654336.000,3810446592.000<br/>2948,SZ002130,2026-05-12,23.560,24.100,23.190,23.850,78049664.000,1850866688.000<br/>2949,SZ002131,2026-05-12,6.910,6.920,6.670,6.740,389427520.000,2634468864.000<br/>2950,SZ002132,2026-05-12,5.680,5.830,5.610,5.680,121609616.000,693141440.000<br/>2951,SZ002133,2026-05-12,3.340,3.360,3.260,3.280,18110448.000,59924832.000<br/>2952,SZ002134,2026-05-12,29.960,30.280,29.110,29.800,12174368.000,362287392.000<br/>2953,SZ002135,2026-05-12,9.350,9.660,9.140,9.220,33579080.000,312087968.000<br/>2954,SZ002136,2026-05-12,15.260,15.570,14.980,15.270,11294700.000,172311456.000<br/>2955,SZ002137,2026-05-12,8.560,8.690,8.520,8.560,17678034.000,152075616.000<br/>2956,SZ002138,2026-05-12,37.500,37.680,36.600,37.200,29400456.000,1090191744.000<br/>2957,SZ002139,2026-05-12,11.160,11.190,10.920,10.970,19428116.000,214070848.000<br/>2958,SZ002140,2026-05-12,11.560,11.620,11.260,11.300,12891516.000,146702208.000<br/>2959,SZ002141,2026-05-12,3.790,3.820,3.670,3.690,38111996.000,141085472.000<br/>2960,SZ002142,2026-05-12,32.680,32.740,31.810,31.910,25499030.000,818447872.000<br/>2961,SZ002144,2026-05-12,14.130,14.140,13.600,13.730,5056521.000,70039288.000<br/>2962,SZ002145,2026-05-12,4.720,4.740,4.660,4.720,48689140.000,228557904.000<br/>2963,SZ002146,2026-05-12,1.360,1.390,1.340,1.370,112449600.000,153408800.000<br/>2964,SZ002148,2026-05-12,8.230,8.310,8.090,8.130,13008125.000,106552936.000<br/>2965,SZ002149,2026-05-12,75.460,78.870,72.550,74.340,83168248.000,6236651008.000<br/>2966,SZ002150,2026-05-12,29.220,29.590,28.700,28.860,14300560.000,415220480.000<br/>2967,SZ002151,2026-05-12,44.360,44.380,42.830,42.940,26895600.000,1161093760.000<br/>2968,SZ002152,2026-05-12,12.110,12.180,11.810,11.850,24862246.000,296719168.000<br/>2969,SZ002153,2026-05-12,10.410,10.430,10.110,10.140,39181672.000,399863680.000<br/>2970,SZ002154,2026-05-12,4.500,4.700,4.480,4.690,63028776.000,292599296.000<br/>2971,SZ002155,2026-05-12,30.440,30.500,29.200,29.240,50163636.000,1486128768.000<br/>2972,SZ002156,2026-05-12,61.220,61.280,59.000,59.480,137959344.000,8233296896.000<br/>2973,SZ002157,2026-05-12,3.510,3.520,3.350,3.380,280010016.000,953594432.000<br/>2974,SZ002158,2026-05-12,32.650,33.150,32.080,32.690,16989288.000,552947200.000<br/>2975,SZ002159,2026-05-12,15.680,15.790,15.490,15.540,3439205.000,53725800.000<br/>2976,SZ002160,2026-05-12,4.910,4.950,4.810,4.820,23210912.000,112666072.000<br/>2977,SZ002161,2026-05-12,7.250,7.250,6.940,7.010,24825388.000,175062544.000<br/>2978,SZ002162,2026-05-12,4.510,4.510,4.360,4.370,17320540.000,76373616.000<br/>2979,SZ002163,2026-05-12,12.500,12.510,12.100,12.190,23006724.000,281924320.000<br/>2980,SZ002164,2026-05-12,13.730,13.970,13.500,13.590,15595573.000,213506576.000<br/>2981,SZ002165,2026-05-12,8.920,8.950,8.560,8.630,45428352.000,394644960.000<br/>2982,SZ002166,2026-05-12,9.300,9.320,9.070,9.090,15189721.000,138962688.000<br/>2983,SZ002167,2026-05-12,13.820,13.880,13.310,13.430,30196674.000,406558656.000<br/>2984,SZ002168,2026-05-12,4.420,4.420,4.090,4.090,20322600.000,85504256.000<br/>2985,SZ002169,2026-05-12,13.520,13.700,13.320,13.560,25911026.000,350016480.000<br/>2986,SZ002170,2026-05-12,13.600,13.640,13.350,13.350,21951900.000,295653024.000<br/>2987,SZ002171,2026-05-12,11.920,12.020,11.790,11.850,36303152.000,431801760.000<br/>2988,SZ002172,2026-05-12,3.820,3.830,3.750,3.750,17298952.000,65456936.000<br/>2989,SZ002173,2026-05-12,24.230,24.340,23.500,23.700,21396472.000,508015904.000<br/>2990,SZ002174,2026-05-12,10.770,11.180,10.730,10.940,46544404.000,512667392.000<br/>2991,SZ002175,2026-05-12,2.630,2.720,2.630,2.720,20183000.000,54379984.000<br/>2992,SZ002176,2026-05-12,15.500,15.570,14.460,14.760,181786512.000,2682854400.000<br/>2993,SZ002177,2026-05-12,7.830,7.830,7.610,7.670,41216472.000,317176512.000<br/>2994,SZ002178,2026-05-12,5.840,5.850,5.670,5.720,16800304.000,96376344.000<br/>2995,SZ002179,2026-05-12,41.770,42.500,40.670,40.850,141075584.000,5848772096.000<br/>2996,SZ002180,2026-05-12,18.870,19.130,18.400,18.450,17792528.000,334792576.000<br/>2997,SZ002181,2026-05-12,18.880,19.200,17.600,18.650,92877440.000,1722994688.000<br/>2998,SZ002182,2026-05-12,16.650,16.690,16.150,16.260,21899592.000,358579200.000<br/>2999,SZ002183,2026-05-12,7.080,7.140,6.910,6.930,238552336.000,1670643584.000<br/>3000,SZ002184,2026-05-12,12.200,12.290,12.070,12.180,6612838.000,80460128.000<br/>3001,SZ002185,2026-05-12,14.800,14.800,14.310,14.430,223551424.000,3235910656.000<br/>3002,SZ002186,2026-05-12,10.820,10.860,10.520,10.540,4075616.000,43340488.000<br/>3003,SZ002187,2026-05-12,6.130,6.160,6.020,6.030,8755300.000,53150796.000<br/>3004,SZ002188,2026-05-12,7.170,7.260,7.060,7.100,10427250.000,74408624.000<br/>3005,SZ002189,2026-05-12,24.260,24.390,23.650,23.700,7639814.000,182642144.000<br/>3006,SZ002190,2026-05-12,30.180,33.200,29.540,33.200,17801644.000,574789056.000<br/>3007,SZ002191,2026-05-12,3.940,4.100,3.930,3.970,29804124.000,119034328.000<br/>3008,SZ002192,2026-05-12,101.630,102.000,96.680,100.620,35559556.000,3522161152.000<br/>3009,SZ002193,2026-05-12,5.450,5.700,5.310,5.310,58260172.000,312649600.000<br/>3010,SZ002194,2026-05-12,12.640,12.950,12.460,12.590,43442856.000,552253504.000<br/>3011,SZ002195,2026-05-12,9.060,9.060,8.860,8.900,168055072.000,1500764288.000<br/>3012,SZ002196,2026-05-12,14.700,14.860,14.410,14.500,28524530.000,416382976.000<br/>3013,SZ002197,2026-05-12,8.460,8.510,8.160,8.210,26994322.000,223850320.000<br/>3014,SZ002198,2026-05-12,4.520,4.560,4.520,4.560,36188704.000,163697744.000<br/>3015,SZ002199,2026-05-12,13.250,13.250,13.000,13.250,7989701.000,105551336.000<br/>3016,SZ002200,2026-05-12,7.890,7.920,7.790,7.830,1449920.000,11365754.000<br/>3017,SZ002201,2026-05-12,14.200,14.430,13.710,14.110,53778124.000,751229568.000<br/>3018,SZ002202,2026-05-12,28.060,28.070,27.010,27.270,194637488.000,5332489216.000<br/>3019,SZ002203,2026-05-12,22.960,23.260,22.050,22.900,52715444.000,1184145024.000<br/>3020,SZ002204,2026-05-12,6.660,6.670,6.480,6.480,34825000.000,228222496.000<br/>3021,SZ002205,2026-05-12,14.380,14.470,13.780,13.880,3851318.000,54072076.000<br/>3022,SZ002206,2026-05-12,6.110,6.110,5.920,5.940,19417224.000,116393296.000<br/>3023,SZ002207,2026-05-12,8.770,8.770,8.770,8.770,1211300.000,10623101.000<br/>3024,SZ002208,2026-05-12,15.330,16.360,14.730,16.360,86569688.000,1349020928.000<br/>3025,SZ002209,2026-05-12,14.460,14.900,14.070,14.100,8303800.000,118682080.000<br/>3026,SZ002210,2026-05-12,3.240,3.320,3.110,3.150,228394176.000,733680512.000<br/>3027,SZ002211,2026-05-12,3.800,3.910,3.770,3.800,9497601.000,36454112.000<br/>3028,SZ002212,2026-05-12,7.650,7.680,7.400,7.420,29169662.000,218781824.000<br/>3029,SZ002213,2026-05-12,43.810,45.300,43.110,43.510,25110900.000,1104434816.000<br/>3030,SZ002214,2026-05-12,18.870,18.970,18.710,18.930,3082100.000,57934548.000<br/>3031,SZ002215,2026-05-12,10.680,10.680,10.340,10.390,23843352.000,248337456.000<br/>3032,SZ002216,2026-05-12,14.160,14.360,14.040,14.120,6724084.000,95314552.000<br/>3033,SZ002217,2026-05-12,3.580,3.640,3.450,3.470,947611840.000,3336644864.000<br/>3034,SZ002218,2026-05-12,5.950,6.000,5.740,5.810,85577504.000,498404640.000<br/>3035,SZ002219,2026-05-12,2.370,2.370,2.330,2.340,80880512.000,189764064.000<br/>3036,SZ002221,2026-05-12,7.780,7.800,7.610,7.690,14648000.000,112649824.000<br/>3037,SZ002222,2026-05-12,110.940,117.550,104.280,113.360,68129184.000,7468053504.000<br/>3038,SZ002223,2026-05-12,30.180,30.200,29.730,29.850,8952023.000,267039584.000<br/>3039,SZ002224,2026-05-12,4.310,4.310,4.210,4.220,15315080.000,65108960.000<br/>3040,SZ002225,2026-05-12,4.750,4.780,4.530,4.570,52665460.000,242046480.000<br/>3041,SZ002226,2026-05-12,5.560,5.590,5.440,5.480,24057024.000,131796632.000<br/>3042,SZ002227,2026-05-12,9.000,9.290,8.970,9.260,7023875.000,64009960.000<br/>3043,SZ002228,2026-05-12,3.940,3.970,3.830,3.860,28590280.000,111037000.000<br/>3044,SZ002229,2026-05-12,18.080,18.080,17.280,17.400,49446632.000,866589376.000<br/>3045,SZ002230,2026-05-12,50.300,50.300,48.810,48.830,53809808.000,2649970176.000<br/>3046,SZ002232,2026-05-12,18.180,18.290,17.800,17.820,4468100.000,80351304.000<br/>3047,SZ002233,2026-05-12,8.850,8.960,8.780,8.880,9333958.000,83014952.000<br/>3048,SZ002234,2026-05-12,8.440,8.460,8.140,8.210,9190636.000,75999888.000<br/>3049,SZ002235,2026-05-12,12.470,12.470,11.610,12.000,52499720.000,628646144.000<br/>3050,SZ002236,2026-05-12,18.250,18.260,17.800,17.880,53298164.000,956703232.000<br/>3051,SZ002237,2026-05-12,17.270,17.340,16.660,16.660,28015516.000,474017184.000<br/>3052,SZ002238,2026-05-12,7.350,7.360,7.250,7.260,5194494.000,37929976.000<br/>3053,SZ002239,2026-05-12,2.870,2.880,2.830,2.840,67161984.000,191316464.000<br/>3054,SZ002240,2026-05-12,57.880,58.360,55.700,56.890,51453440.000,2914920448.000<br/>3055,SZ002241,2026-05-12,25.730,25.730,25.110,25.260,86967800.000,2207191808.000<br/>3056,SZ002242,2026-05-12,11.080,11.120,10.790,10.870,24054064.000,262417392.000<br/>3057,SZ002243,2026-05-12,8.720,8.750,8.460,8.490,15238826.000,130382040.000<br/>3058,SZ002244,2026-05-12,11.190,12.040,11.110,11.640,70770720.000,823192512.000<br/>3059,SZ002245,2026-05-12,22.990,23.160,22.550,22.810,49741864.000,1134735104.000<br/>3060,SZ002246,2026-05-12,23.480,23.620,22.150,22.720,25883268.000,586162304.000<br/>3061,SZ002247,2026-05-12,2.950,2.960,2.870,2.900,24425596.000,71274176.000<br/>3062,SZ002248,2026-05-12,13.620,13.830,13.470,13.510,17558110.000,238695472.000<br/>3063,SZ002249,2026-05-12,9.700,9.800,9.550,9.570,47531088.000,458577216.000<br/>3064,SZ002250,2026-05-12,17.060,17.090,16.110,16.200,28021224.000,460152192.000<br/>3065,SZ002251,2026-05-12,4.100,4.100,4.000,4.010,62133052.000,250572288.000<br/>3066,SZ002252,2026-05-12,5.710,5.740,5.630,5.660,38428460.000,218149968.000<br/>3067,SZ002253,2026-05-12,11.950,12.200,11.780,11.840,7968500.000,95143168.000<br/>3068,SZ002254,2026-05-12,12.040,13.230,11.950,13.230,65983172.000,844488576.000<br/>3069,SZ002255,2026-05-12,11.420,11.430,11.120,11.180,23294612.000,261469632.000<br/>3070,SZ002256,2026-05-12,5.490,5.500,5.160,5.260,293169344.000,1545966208.000<br/>3071,SZ002258,2026-05-12,12.450,12.640,12.320,12.400,20014784.000,249212160.000<br/>3072,SZ002259,2026-05-12,6.040,6.120,5.700,5.740,39278200.000,229548672.000<br/>3073,SZ002261,2026-05-12,35.180,35.180,33.700,34.010,107662344.000,3671628032.000<br/>3074,SZ002262,2026-05-12,21.750,21.770,21.380,21.450,11949200.000,257522976.000<br/>3075,SZ002263,2026-05-12,4.220,4.220,4.100,4.140,126998728.000,526223168.000<br/>3076,SZ002264,2026-05-12,8.630,8.640,8.400,8.480,19476200.000,165853920.000<br/>3077,SZ002265,2026-05-12,23.980,26.300,23.560,24.730,31025000.000,767506496.000<br/>3078,SZ002266,2026-05-12,5.590,5.610,5.470,5.490,158887616.000,876107520.000<br/>3079,SZ002267,2026-05-12,7.930,7.960,7.820,7.840,6759300.000,53215728.000<br/>3080,SZ002268,2026-05-12,16.330,16.380,15.920,16.010,10385540.000,167142544.000<br/>3081,SZ002269,2026-05-12,1.680,1.690,1.630,1.650,58557900.000,96878432.000<br/>3082,SZ002270,2026-05-12,25.270,26.200,24.920,25.630,34173120.000,875568192.000<br/>3083,SZ002271,2026-05-12,16.930,17.250,16.700,17.000,48547172.000,825825920.000<br/>3084,SZ002272,2026-05-12,19.600,19.870,19.050,19.390,39902212.000,772622528.000<br/>3085,SZ002273,2026-05-12,38.180,39.800,37.500,37.990,95135216.000,3648811008.000<br/>3086,SZ002274,2026-05-12,6.360,6.370,6.140,6.200,21204674.000,132046152.000<br/>3087,SZ002275,2026-05-12,14.660,14.660,14.460,14.470,1976650.000,28753112.000<br/>3088,SZ002276,2026-05-12,13.810,13.900,13.650,13.700,22313652.000,306886720.000<br/>3089,SZ002277,2026-05-12,6.230,6.320,6.080,6.100,26513300.000,163725008.000<br/>3090,SZ002278,2026-05-12,11.060,11.090,10.800,10.810,16026901.000,174432352.000<br/>3091,SZ002279,2026-05-12,8.050,8.060,7.790,7.830,31294200.000,246850288.000<br/>3092,SZ002281,2026-05-12,200.000,208.800,194.800,201.500,85277088.000,17093629952.000<br/>3093,SZ002282,2026-05-12,6.940,6.940,6.820,6.830,4615645.000,31714914.000<br/>3094,SZ002283,2026-05-12,10.920,11.970,10.760,11.600,59771260.000,674177600.000<br/>3095,SZ002284,2026-05-12,13.160,13.460,12.950,13.290,25424884.000,335746528.000<br/>3096,SZ002285,2026-05-12,3.310,3.370,3.250,3.340,77852288.000,258152400.000<br/>3097,SZ002286,2026-05-12,10.390,10.390,9.860,9.930,14301600.000,143325104.000<br/>3098,SZ002287,2026-05-12,22.990,23.180,22.620,22.650,2169765.000,49416412.000<br/>3099,SZ002289,2026-05-12,46.670,46.670,46.000,46.670,1690533.000,78865624.000<br/>3100,SZ002290,2026-05-12,95.340,96.600,89.700,90.010,13679772.000,1252734976.000<br/>3101,SZ002291,2026-05-12,6.800,6.820,6.640,6.690,32728000.000,219541120.000<br/>3102,SZ002292,2026-05-12,8.130,8.180,8.010,8.050,31094486.000,251434272.000<br/>3103,SZ002293,2026-05-12,10.900,11.660,10.900,11.640,18123692.000,207677568.000<br/>3104,SZ002294,2026-05-12,41.010,41.600,38.800,38.800,65455976.000,2558028288.000<br/>3105,SZ002295,2026-05-12,12.100,12.150,11.610,11.730,7728800.000,91128480.000<br/>3106,SZ002296,2026-05-12,12.100,12.380,11.850,11.910,19970300.000,241366704.000<br/>3107,SZ002297,2026-05-12,24.780,25.110,23.300,24.100,130486904.000,3137966336.000<br/>3108,SZ002298,2026-05-12,11.280,11.540,11.160,11.190,83527856.000,943871744.000<br/>3109,SZ002299,2026-05-12,18.150,18.520,17.970,18.210,12307100.000,224664528.000<br/>3110,SZ002300,2026-05-12,9.710,10.670,9.500,10.670,72535928.000,756058880.000<br/>3111,SZ002301,2026-05-12,7.410,7.570,7.270,7.530,25636470.000,190645504.000<br/>3112,SZ002302,2026-05-12,5.670,5.770,5.660,5.700,14938489.000,85434112.000<br/>3113,SZ002303,2026-05-12,3.570,3.600,3.540,3.590,22115214.000,78905608.000<br/>3114,SZ002304,2026-05-12,48.220,48.380,47.610,47.620,6100129.000,291901024.000<br/>3115,SZ002305,2026-05-12,2.400,2.430,2.370,2.380,30253840.000,72496216.000<br/>3116,SZ002306,2026-05-12,2.270,2.300,2.210,2.300,16676400.000,37398436.000<br/>3117,SZ002307,2026-05-12,4.420,4.420,4.310,4.330,20839664.000,90673480.000<br/>3118,SZ002309,2026-05-12,4.570,4.730,4.480,4.680,472750112.000,2196036608.000<br/>3119,SZ002310,2026-05-12,3.090,3.230,2.980,3.130,310538016.000,968913664.000<br/>3120,SZ002311,2026-05-12,46.300,46.300,45.250,45.910,13793179.000,630021760.000<br/>3121,SZ002312,2026-05-12,10.980,10.990,10.760,10.800,35353440.000,382573344.000<br/>3122,SZ002313,2026-05-12,10.000,10.210,9.960,10.030,18737892.000,188826208.000<br/>3123,SZ002314,2026-05-12,2.520,2.540,2.460,2.490,32266240.000,80563304.000<br/>3124,SZ002315,2026-05-12,32.300,32.360,31.380,31.460,9162698.000,290293184.000<br/>3125,SZ002316,2026-05-12,5.710,5.800,5.600,5.640,13127101.000,74526704.000<br/>3126,SZ002317,2026-05-12,22.280,22.500,20.680,21.230,114484952.000,2451526400.000<br/>3127,SZ002318,2026-05-12,29.480,30.580,29.450,30.080,12836144.000,386493056.000<br/>3128,SZ002319,2026-05-12,12.070,12.070,11.610,11.730,5364900.000,63123168.000<br/>3129,SZ002320,2026-05-12,8.450,8.450,8.170,8.240,25371892.000,209973760.000<br/>3130,SZ002321,2026-05-12,2.120,2.120,2.070,2.070,28019712.000,58532864.000<br/>3131,SZ002322,2026-05-12,12.140,12.160,11.910,11.930,5235300.000,62851412.000<br/>3132,SZ002323,2026-05-12,1.290,1.290,1.290,1.290,87155400.000,112430464.000<br/>3133,SZ002324,2026-05-12,15.750,15.890,15.250,15.380,27557162.000,424772064.000<br/>3134,SZ002326,2026-05-12,23.430,23.550,22.870,23.170,31855710.000,734682176.000<br/>3135,SZ002327,2026-05-12,7.450,7.790,7.430,7.540,23878060.000,182460752.000<br/>3136,SZ002328,2026-05-12,10.860,11.250,10.550,10.700,84410496.000,914285760.000<br/>3137,SZ002329,2026-05-12,4.490,4.650,4.450,4.610,35925080.000,164150016.000<br/>3138,SZ002330,2026-05-12,4.700,4.720,4.550,4.550,13085348.000,60341060.000<br/>3139,SZ002331,2026-05-12,9.780,10.740,9.770,10.100,64552072.000,672727296.000<br/>3140,SZ002332,2026-05-12,8.860,8.870,8.790,8.820,7389000.000,65200380.000<br/>3141,SZ002333,2026-05-12,5.460,5.460,5.300,5.320,13864510.000,74205848.000<br/>3142,SZ002334,2026-05-12,9.060,9.270,8.980,9.080,114281872.000,1042112064.000<br/>3143,SZ002335,2026-05-12,69.000,69.150,66.810,67.890,31839954.000,2159896576.000<br/>3144,SZ002337,2026-05-12,6.210,6.240,6.080,6.100,8596861.000,52793016.000<br/>3145,SZ002338,2026-05-12,63.190,63.990,62.550,63.950,6937487.000,439448704.000<br/>3146,SZ002339,2026-05-12,10.180,10.280,10.070,10.120,19639456.000,199375792.000<br/>3147,SZ002340,2026-05-12,9.070,9.100,8.700,8.720,230814592.000,2032545920.000<br/>3148,SZ002342,2026-05-12,21.830,21.950,20.050,20.400,228706032.000,4739644416.000<br/>3149,SZ002343,2026-05-12,6.170,6.190,6.040,6.070,10654622.000,64993684.000<br/>3150,SZ002344,2026-05-12,4.550,4.580,4.450,4.480,14488440.000,64996124.000<br/>3151,SZ002345,2026-05-12,10.200,10.340,9.970,10.050,16693900.000,168226192.000<br/>3152,SZ002346,2026-05-12,18.430,20.370,18.420,20.370,9843283.000,195049776.000<br/>3153,SZ002347,2026-05-12,8.470,8.600,8.340,8.400,17806700.000,150288912.000<br/>3154,SZ002348,2026-05-12,13.220,13.630,12.530,12.720,36717140.000,474438688.000<br/>3155,SZ002349,2026-05-12,7.640,7.640,7.420,7.460,19920436.000,149494832.000<br/>3156,SZ002350,2026-05-12,17.250,17.250,16.390,16.640,36942152.000,616550144.000<br/>3157,SZ002351,2026-05-12,11.330,11.340,10.900,10.900,12123200.000,134095888.000<br/>3158,SZ002352,2026-05-12,37.360,37.480,36.960,36.960,19487384.000,723985280.000<br/>3159,SZ002353,2026-05-12,144.720,146.260,140.000,143.800,16339376.000,2338340352.000<br/>3160,SZ002354,2026-05-12,6.360,6.710,6.320,6.450,172200832.000,1126289536.000<br/>3161,SZ002355,2026-05-12,6.600,6.740,6.510,6.540,24799104.000,164146560.000<br/>3162,SZ002356,2026-05-12,3.440,3.450,3.310,3.320,36297960.000,121870992.000<br/>3163,SZ002357,2026-05-12,12.720,12.940,12.560,12.680,11133820.000,141742976.000<br/>3164,SZ002358,2026-05-12,7.550,7.890,7.510,7.750,62153812.000,481017952.000<br/>3165,SZ002360,2026-05-12,6.250,6.390,6.090,6.300,18285000.000,114946312.000<br/>3166,SZ002361,2026-05-12,22.030,22.030,20.070,20.250,234228192.000,4872610304.000<br/>3167,SZ002362,2026-05-12,19.330,19.330,18.830,18.870,3465100.000,65828112.000<br/>3168,SZ002363,2026-05-12,8.500,8.620,8.440,8.450,9474402.000,80726704.000<br/>3169,SZ002364,2026-05-12,44.700,44.990,43.460,44.000,34838716.000,1534599168.000<br/>3170,SZ002365,2026-05-12,14.110,14.120,13.670,13.740,9791900.000,135248512.000<br/>3171,SZ002366,2026-05-12,7.680,7.750,7.580,7.630,56705696.000,434207968.000<br/>3172,SZ002367,2026-05-12,6.370,6.400,6.220,6.230,11672000.000,73190208.000<br/>3173,SZ002368,2026-05-12,17.340,17.400,16.810,17.020,17115336.000,291269888.000<br/>3174,SZ002369,2026-05-12,7.490,7.510,7.300,7.320,12551600.000,92649504.000<br/>3175,SZ002370,2026-05-12,6.800,6.800,6.500,6.550,37291744.000,246341616.000<br/>3176,SZ002371,2026-05-12,573.190,584.000,564.000,581.450,11213595.000,6433742848.000<br/>3177,SZ002372,2026-05-12,10.670,10.830,10.580,10.780,9370362.000,100409176.000<br/>3178,SZ002373,2026-05-12,9.210,9.230,8.900,8.910,29175100.000,263210736.000<br/>3179,SZ002374,2026-05-12,3.150,3.260,3.130,3.160,32044042.000,102297272.000<br/>3180,SZ002375,2026-05-12,4.430,4.600,4.410,4.510,42377476.000,191645984.000<br/>3181,SZ002376,2026-05-12,7.420,7.420,7.270,7.280,12202522.000,89318480.000<br/>3182,SZ002377,2026-05-12,3.630,3.670,3.520,3.550,30925700.000,110464384.000<br/>3183,SZ002378,2026-05-12,33.560,33.660,31.700,32.110,60804924.000,1962570240.000<br/>3184,SZ002379,2026-05-12,23.430,23.550,22.660,22.720,28342932.000,651569856.000<br/>3185,SZ002380,2026-05-12,34.970,35.860,33.610,35.300,10807621.000,374846048.000<br/>3186,SZ002381,2026-05-12,6.720,6.770,6.570,6.600,4996771.000,33205748.000<br/>3187,SZ002382,2026-05-12,7.070,7.320,7.040,7.240,27591892.000,198091264.000<br/>3188,SZ002383,2026-05-12,9.780,9.790,9.500,9.570,14048218.000,135101104.000<br/>3189,SZ002384,2026-05-12,223.570,230.000,213.510,219.460,91430712.000,20276047872.000<br/>3190,SZ002385,2026-05-12,3.840,3.850,3.800,3.800,61176300.000,233008192.000<br/>3191,SZ002386,2026-05-12,6.560,6.690,6.510,6.570,49080388.000,324281216.000<br/>3192,SZ002387,2026-05-12,8.190,8.420,8.020,8.370,32560474.000,267765984.000<br/>3193,SZ002388,2026-05-12,5.600,5.620,5.410,5.470,27213980.000,149544800.000<br/>3194,SZ002389,2026-05-12,22.740,22.780,22.100,22.410,29813578.000,666790016.000<br/>3195,SZ002390,2026-05-12,3.350,3.360,3.290,3.300,24968700.000,82885344.000<br/>3196,SZ002391,2026-05-12,6.530,6.530,6.380,6.390,6275100.000,40345040.000<br/>3197,SZ002392,2026-05-12,10.140,10.630,9.850,10.610,58743912.000,608084672.000<br/>3198,SZ002393,2026-05-12,16.630,16.650,16.330,16.380,2766483.000,45418364.000<br/>3199,SZ002394,2026-05-12,12.970,13.240,12.610,12.650,8768100.000,112837904.000<br/>3200,SZ002395,2026-05-12,20.440,20.800,19.770,19.970,7293123.000,146849440.000<br/>3201,SZ002396,2026-05-12,32.860,33.700,31.310,32.100,71162496.000,2311364096.000<br/>3202,SZ002397,2026-05-12,5.740,5.910,5.590,5.800,49559132.000,285350848.000<br/>3203,SZ002398,2026-05-12,5.100,5.100,5.000,5.010,11584300.000,58419492.000<br/>3204,SZ002399,2026-05-12,10.900,10.920,10.540,10.600,9374695.000,99981912.000<br/>3205,SZ002400,2026-05-12,9.600,9.600,9.130,9.240,135822160.000,1259395840.000<br/>3206,SZ002401,2026-05-12,15.390,15.530,15.080,15.130,4769680.000,72671240.000<br/>3207,SZ002402,2026-05-12,33.490,33.580,32.700,32.740,37277208.000,1229365888.000<br/>3208,SZ002403,2026-05-12,11.520,11.600,11.330,11.350,4306750.000,49286892.000<br/>3209,SZ002404,2026-05-12,7.140,7.160,6.940,6.990,10016380.000,70475848.000<br/>3210,SZ002405,2026-05-12,9.400,9.680,9.350,9.540,86293104.000,820913472.000<br/>3211,SZ002406,2026-05-12,8.110,8.180,7.960,8.030,36283504.000,292093504.000<br/>3212,SZ002407,2026-05-12,35.490,36.050,33.800,34.320,127651032.000,4411592704.000<br/>3213,SZ002408,2026-05-12,5.990,6.000,5.850,5.850,39568840.000,233273168.000<br/>3214,SZ002409,2026-05-12,96.000,96.530,92.570,93.860,16039948.000,1502816768.000<br/>3215,SZ002410,2026-05-12,11.180,11.190,10.810,10.830,47173432.000,516476384.000<br/>3216,SZ002412,2026-05-12,7.310,7.380,7.110,7.170,20000620.000,144193536.000<br/>3217,SZ002413,2026-05-12,13.760,13.790,13.260,13.300,108445544.000,1458059776.000<br/>3218,SZ002414,2026-05-12,14.860,15.040,14.650,14.790,89990592.000,1333921920.000<br/>3219,SZ002415,2026-05-12,35.360,35.510,34.550,34.560,79001176.000,2755822848.000<br/>3220,SZ002416,2026-05-12,13.600,13.680,13.410,13.480,28174066.000,380695840.000<br/>3221,SZ002418,2026-05-12,6.430,6.690,6.180,6.230,164710832.000,1047396288.000<br/>3222,SZ002419,2026-05-12,5.410,5.410,5.280,5.280,17192084.000,91471720.000<br/>3223,SZ002420,2026-05-12,7.110,7.150,6.880,6.950,12385301.000,86561152.000<br/>3224,SZ002421,2026-05-12,3.010,3.020,2.930,2.950,63902600.000,189541872.000<br/>3225,SZ002422,2026-05-12,33.000,34.500,32.780,33.500,18029672.000,604639296.000<br/>3226,SZ002423,2026-05-12,10.200,10.250,10.120,10.130,14313259.000,145688848.000<br/>3227,SZ002424,2026-05-12,4.950,4.970,4.920,4.930,6813700.000,33669568.000<br/>3228,SZ002425,2026-05-12,3.570,3.620,3.520,3.540,24421220.000,86975928.000<br/>3229,SZ002426,2026-05-12,3.950,3.980,3.850,3.890,114631160.000,447842944.000<br/>3230,SZ002427,2026-05-12,5.730,5.770,5.590,5.640,15979225.000,90257768.000<br/>3231,SZ002428,2026-05-12,91.280,101.420,88.990,101.420,112745072.000,10764440576.000<br/>3232,SZ002429,2026-05-12,13.180,13.590,13.100,13.480,176966160.000,2366377216.000<br/>3233,SZ002430,2026-05-12,30.900,30.900,29.350,29.400,27474624.000,819572864.000<br/>3234,SZ002431,2026-05-12,1.700,1.790,1.700,1.790,88083200.000,153990096.000<br/>3235,SZ002432,2026-05-12,72.690,75.680,72.510,74.600,23835820.000,1766811648.000<br/>3236,SZ002434,2026-05-12,7.760,7.980,7.730,7.790,22367628.000,175174320.000<br/>3237,SZ002436,2026-05-12,33.700,34.250,32.550,33.450,141054944.000,4690459648.000<br/>3238,SZ002437,2026-05-12,3.330,3.340,3.250,3.250,81723328.000,267907088.000<br/>3239,SZ002438,2026-05-12,17.460,17.650,17.200,17.310,8560601.000,148765264.000<br/>3240,SZ002439,2026-05-12,16.300,16.300,15.880,15.950,47134560.000,755669184.000<br/>3241,SZ002440,2026-05-12,10.590,10.600,10.220,10.360,33828032.000,350513344.000<br/>3242,SZ002441,2026-05-12,10.260,10.360,10.150,10.190,6970025.000,71303304.000<br/>3243,SZ002442,2026-05-12,6.200,6.210,6.030,6.060,10148442.000,61997204.000<br/>3244,SZ002443,2026-05-12,11.980,11.980,11.500,11.770,25424836.000,297094080.000<br/>3245,SZ002444,2026-05-12,35.590,36.250,35.000,35.340,14573982.000,515379840.000<br/>3246,SZ002445,2026-05-12,3.920,4.050,3.870,3.930,195668416.000,776157888.000<br/>3247,SZ002446,2026-05-12,11.180,11.340,10.980,11.110,54808880.000,609681984.000<br/>3248,SZ002448,2026-05-12,16.160,16.270,15.460,15.640,26473600.000,416149280.000<br/>3249,SZ002449,2026-05-12,8.230,8.270,8.090,8.100,13064890.000,106544672.000<br/>3250,SZ002451,2026-05-12,10.100,10.290,10.050,10.140,22997580.000,233876528.000<br/>3251,SZ002452,2026-05-12,11.240,11.480,11.080,11.280,27731700.000,313380736.000<br/>3252,SZ002453,2026-05-12,6.500,6.680,6.300,6.380,42811756.000,275518496.000<br/>3253,SZ002454,2026-05-12,9.510,9.550,9.350,9.430,13472500.000,127160096.000<br/>3254,SZ002455,2026-05-12,10.280,10.280,9.870,9.990,52719780.000,528369056.000<br/>3255,SZ002456,2026-05-12,9.000,9.000,8.750,8.780,63575376.000,561615552.000<br/>3256,SZ002457,2026-05-12,11.900,11.950,11.490,11.550,20241052.000,234615264.000<br/>3257,SZ002458,2026-05-12,11.520,11.620,11.310,11.420,15965398.000,182395456.000<br/>3258,SZ002459,2026-05-12,11.000,11.150,10.740,11.120,88181088.000,968469440.000<br/>3259,SZ002460,2026-05-12,85.840,86.020,82.880,83.650,52528956.000,4403729920.000<br/>3260,SZ002461,2026-05-12,10.260,10.320,10.020,10.030,13202200.000,133816848.000<br/>3261,SZ002462,2026-05-12,13.920,13.920,13.480,13.490,5288200.000,72061032.000<br/>3262,SZ002463,2026-05-12,110.160,110.500,105.160,108.680,62665212.000,6737245184.000<br/>3263,SZ002465,2026-05-12,17.080,17.080,16.480,16.550,86799240.000,1446689664.000<br/>3264,SZ002466,2026-05-12,77.860,77.990,73.600,74.750,86837456.000,6509181440.000<br/>3265,SZ002467,2026-05-12,7.030,7.050,6.900,6.900,58887808.000,409644512.000<br/>3266,SZ002468,2026-05-12,16.150,16.270,15.840,15.920,21543666.000,344701216.000<br/>3267,SZ002469,2026-05-12,7.040,7.050,6.870,6.890,13263034.000,91964048.000<br/>3268,SZ002470,2026-05-12,3.030,3.090,2.920,2.950,284942432.000,846141184.000<br/>3269,SZ002471,2026-05-12,8.790,8.950,8.630,8.640,108242240.000,945396224.000<br/>3270,SZ002472,2026-05-12,42.260,43.100,42.000,42.330,27008460.000,1146918144.000<br/>3271,SZ002474,2026-05-12,8.200,8.290,8.030,8.070,53408900.000,434994144.000<br/>3272,SZ002475,2026-05-12,77.390,78.780,75.500,77.190,198024608.000,15270074368.000<br/>3273,SZ002476,2026-05-12,6.120,6.120,5.880,5.920,16710402.000,99615560.000<br/>3274,SZ002478,2026-05-12,8.680,8.680,8.340,8.400,35939320.000,304043040.000<br/>3275,SZ002479,2026-05-12,5.660,5.770,5.610,5.700,24020600.000,136952560.000<br/>3276,SZ002480,2026-05-12,6.850,6.900,6.430,6.490,24828100.000,163337840.000<br/>3277,SZ002481,2026-05-12,4.500,4.520,4.410,4.420,11076800.000,49256928.000<br/>3278,SZ002482,2026-05-12,1.690,1.690,1.660,1.670,54083204.000,90471976.000<br/>3279,SZ002483,2026-05-12,6.500,6.510,6.380,6.390,10645920.000,68509608.000<br/>3280,SZ002484,2026-05-12,46.540,46.540,42.510,44.350,62007456.000,2712450304.000<br/>3281,SZ002485,2026-05-12,4.990,5.020,4.780,4.810,6933700.000,33803584.000<br/>3282,SZ002486,2026-05-12,2.890,2.910,2.830,2.850,27323102.000,78261288.000<br/>3283,SZ002487,2026-05-12,86.060,86.260,83.040,83.210,15225791.000,1281588224.000<br/>3284,SZ002488,2026-05-12,12.960,12.960,12.250,12.460,31190032.000,389707520.000<br/>3285,SZ002489,2026-05-12,3.850,3.940,3.720,3.730,74624864.000,282374912.000<br/>3286,SZ002490,2026-05-12,10.050,10.120,9.710,9.750,46607256.000,458082016.000<br/>3287,SZ002491,2026-05-12,24.500,25.000,23.310,25.000,128005096.000,3125535744.000<br/>3288,SZ002492,2026-05-12,8.030,8.080,7.670,7.710,12420263.000,97558544.000<br/>3289,SZ002493,2026-05-12,13.070,13.600,13.000,13.440,55257412.000,738953664.000<br/>3290,SZ002494,2026-05-12,6.280,6.300,6.160,6.170,9230300.000,57487160.000<br/>3291,SZ002495,2026-05-12,2.720,2.720,2.640,2.660,19139340.000,51254176.000<br/>3292,SZ002496,2026-05-12,2.360,2.370,2.270,2.350,36765016.000,85299744.000<br/>3293,SZ002497,2026-05-12,30.380,30.390,28.580,29.020,56212928.000,1641478400.000<br/>3294,SZ002498,2026-05-12,9.010,10.010,8.950,10.010,294799168.000,2846162176.000<br/>3295,SZ002500,2026-05-12,5.700,5.780,5.680,5.710,35721964.000,204794960.000<br/>3296,SZ002501,2026-05-12,1.400,1.400,1.400,1.400,8156518.000,11419125.000<br/>3297,SZ002506,2026-05-12,4.490,4.540,4.250,4.320,412752320.000,1787852544.000<br/>3298,SZ002507,2026-05-12,12.390,12.400,12.300,12.310,8736361.000,107743776.000<br/>3299,SZ002508,2026-05-12,18.570,19.170,18.400,18.810,9380590.000,177106656.000<br/>3300,SZ002510,2026-05-12,6.860,6.880,6.720,6.740,20936292.000,141641312.000<br/>3301,SZ002511,2026-05-12,8.340,8.360,8.110,8.130,22310436.000,182373776.000<br/>3302,SZ002512,2026-05-12,4.900,4.970,4.730,4.820,115921016.000,567020544.000<br/>3303,SZ002513,2026-05-12,6.640,6.750,6.540,6.590,7008900.000,46475392.000<br/>3304,SZ002514,2026-05-12,3.220,3.220,3.190,3.220,27620264.000,88931800.000<br/>3305,SZ002515,2026-05-12,7.600,7.650,7.160,7.240,86651456.000,631627392.000<br/>3306,SZ002516,2026-05-12,6.240,6.320,6.180,6.200,14061600.000,87646488.000<br/>3307,SZ002517,2026-05-12,18.390,18.420,17.900,17.900,55838844.000,1009339136.000<br/>3308,SZ002518,2026-05-12,50.810,51.000,48.680,48.950,17386600.000,864727616.000<br/>3309,SZ002519,2026-05-12,8.700,8.720,8.440,8.490,81088368.000,692794816.000<br/>3310,SZ002520,2026-05-12,6.660,6.730,6.530,6.560,55963168.000,369270336.000<br/>3311,SZ002521,2026-05-12,8.180,8.190,7.960,7.990,7322510.000,58811152.000<br/>3312,SZ002522,2026-05-12,7.010,7.730,7.010,7.730,81049576.000,607568960.000<br/>3313,SZ002523,2026-05-12,3.890,3.890,3.810,3.810,17520760.000,67255632.000<br/>3314,SZ002524,2026-05-12,4.500,4.500,4.370,4.400,10478299.000,46376604.000<br/>3315,SZ002526,2026-05-12,3.430,3.430,3.330,3.340,35740992.000,120284984.000<br/>3316,SZ002527,2026-05-12,13.680,13.760,13.430,13.490,10647246.000,144347552.000<br/>3317,SZ002528,2026-05-12,4.610,4.860,4.600,4.860,16657679.000,80136336.000<br/>3318,SZ002529,2026-05-12,8.310,8.590,8.230,8.400,10861100.000,91903408.000<br/>3319,SZ002530,2026-05-12,9.170,9.190,8.920,8.960,18452900.000,166585408.000<br/>3320,SZ002531,2026-05-12,11.310,11.860,11.120,11.560,58706704.000,678275392.000<br/>3321,SZ002532,2026-05-12,16.720,16.790,16.510,16.520,46382176.000,771523264.000<br/>3322,SZ002533,2026-05-12,13.800,14.080,13.700,13.880,18004740.000,250293440.000<br/>3323,SZ002534,2026-05-12,17.850,17.980,17.480,17.600,10523200.000,185742560.000<br/>3324,SZ002535,2026-05-12,3.400,3.480,3.370,3.440,25161520.000,86435960.000<br/>3325,SZ002536,2026-05-12,44.630,46.920,43.460,46.490,51914120.000,2341043968.000<br/>3326,SZ002537,2026-05-12,7.460,7.460,7.290,7.310,26431988.000,193977824.000<br/>3327,SZ002538,2026-05-12,7.060,7.080,6.710,6.710,23975292.000,164447744.000<br/>3328,SZ002539,2026-05-12,14.930,15.040,14.290,14.420,25237004.000,367058240.000<br/>3329,SZ002540,2026-05-12,6.020,6.030,5.760,5.810,20575276.000,120525352.000<br/>3330,SZ002541,2026-05-12,20.340,20.600,19.900,20.300,5287080.000,106839064.000<br/>3331,SZ002542,2026-05-12,1.840,1.900,1.830,1.860,59684900.000,111151752.000<br/>3332,SZ002543,2026-05-12,8.350,8.360,8.200,8.200,4357890.000,36000660.000<br/>3333,SZ002544,2026-05-12,27.690,28.280,27.380,27.520,19695344.000,546316288.000<br/>3334,SZ002545,2026-05-12,23.860,25.660,23.320,25.370,37154396.000,920787072.000<br/>3335,SZ002546,2026-05-12,8.450,8.590,8.440,8.510,21758342.000,185328848.000<br/>3336,SZ002547,2026-05-12,3.130,3.130,3.000,3.100,98231552.000,303082464.000<br/>3337,SZ002548,2026-05-12,5.140,5.140,4.840,4.860,41731912.000,206429776.000<br/>3338,SZ002549,2026-05-12,19.500,19.500,18.600,18.620,44233612.000,833782784.000<br/>3339,SZ002550,2026-05-12,7.170,7.180,7.020,7.060,13544431.000,95845544.000<br/>3340,SZ002551,2026-05-12,3.600,3.640,3.510,3.530,15913798.000,56709824.000<br/>3341,SZ002552,2026-05-12,31.620,33.460,30.300,33.460,54077912.000,1703292672.000<br/>3342,SZ002553,2026-05-12,22.830,23.050,22.200,22.250,7905898.000,178419312.000<br/>3343,SZ002554,2026-05-12,3.580,3.590,3.430,3.460,38675964.000,134893408.000<br/>3344,SZ002555,2026-05-12,22.000,22.090,21.500,21.550,36146356.000,782937408.000<br/>3345,SZ002556,2026-05-12,5.910,5.920,5.770,5.790,20314096.000,118715848.000<br/>3346,SZ002557,2026-05-12,22.760,22.790,21.890,22.060,10497915.000,232918352.000<br/>3347,SZ002558,2026-05-12,32.700,32.790,31.600,31.630,60182236.000,1921747584.000<br/>3348,SZ002559,2026-05-12,11.050,11.450,10.790,11.450,45059820.000,500676256.000<br/>3349,SZ002560,2026-05-12,14.890,16.500,14.620,16.500,117011776.000,1871557504.000<br/>3350,SZ002561,2026-05-12,8.010,8.020,7.800,7.810,6852105.000,54033676.000<br/>3351,SZ002562,2026-05-12,6.000,6.000,5.830,5.860,30491198.000,179532176.000<br/>3352,SZ002563,2026-05-12,5.970,6.020,5.870,5.890,21451640.000,127540640.000<br/>3353,SZ002564,2026-05-12,6.370,6.370,6.120,6.150,25040000.000,154724928.000<br/>3354,SZ002565,2026-05-12,21.480,21.730,19.750,19.950,197390224.000,4081732864.000<br/>3355,SZ002566,2026-05-12,8.380,8.410,8.210,8.210,5953494.000,49345068.000<br/>3356,SZ002567,2026-05-12,4.250,4.260,4.090,4.120,32025400.000,132597216.000<br/>3357,SZ002568,2026-05-12,18.320,18.350,17.850,17.920,9766395.000,176277968.000<br/>3358,SZ002569,2026-05-12,15.870,16.660,15.870,16.440,6730600.000,110472544.000<br/>3359,SZ002570,2026-05-12,5.170,5.250,5.110,5.130,30218448.000,156163680.000<br/>3360,SZ002571,2026-05-12,12.220,12.270,11.670,11.800,7848001.000,93329624.000<br/>3361,SZ002572,2026-05-12,12.100,12.200,11.970,12.150,10174390.000,122854280.000<br/>3362,SZ002573,2026-05-12,3.630,3.640,3.570,3.590,10472145.000,37755072.000<br/>3363,SZ002574,2026-05-12,5.810,5.840,5.670,5.690,7208141.000,41365004.000<br/>3364,SZ002575,2026-05-12,7.040,7.120,6.870,7.080,57311080.000,401330048.000<br/>3365,SZ002576,2026-05-12,19.160,19.290,18.820,18.950,5524500.000,104975832.000<br/>3366,SZ002577,2026-05-12,17.900,17.910,17.380,17.430,3291300.000,57735628.000<br/>3367,SZ002578,2026-05-12,4.210,4.230,4.090,4.120,21393500.000,88511488.000<br/>3368,SZ002579,2026-05-12,13.400,13.540,13.200,13.420,40874212.000,546316416.000<br/>3369,SZ002580,2026-05-12,34.590,35.800,33.240,34.170,135618688.000,4688656384.000<br/>3370,SZ002581,2026-05-12,5.600,5.830,5.410,5.580,13168726.000,74888936.000<br/>3371,SZ002582,2026-05-12,12.200,12.250,11.860,12.020,27101508.000,326402336.000<br/>3372,SZ002583,2026-05-12,10.040,10.290,9.970,10.010,35992848.000,362402816.000<br/>3373,SZ002584,2026-05-12,8.170,8.170,7.990,8.080,16146500.000,130235808.000<br/>3374,SZ002585,2026-05-12,9.000,9.290,8.450,8.780,184877904.000,1617373696.000<br/>3375,SZ002586,2026-05-12,4.680,4.720,4.640,4.650,6354300.000,29688776.000<br/>3376,SZ002587,2026-05-12,7.240,7.340,7.160,7.220,22350644.000,161781168.000<br/>3377,SZ002588,2026-05-12,10.570,10.600,10.340,10.390,20203396.000,210418320.000<br/>3378,SZ002589,2026-05-12,3.200,3.200,3.150,3.150,37072788.000,117381696.000<br/>3379,SZ002590,2026-05-12,12.640,12.640,12.320,12.440,6624869.000,82570120.000<br/>3380,SZ002591,2026-05-12,9.120,9.410,8.930,9.040,40893216.000,373170400.000<br/>3381,SZ002592,2026-05-12,8.050,8.170,7.980,7.990,3186500.000,25686732.000<br/>3382,SZ002593,2026-05-12,5.350,5.360,5.220,5.240,13325800.000,70313752.000<br/>3383,SZ002594,2026-05-12,99.970,100.100,99.100,99.230,35344128.000,3514548736.000<br/>3384,SZ002595,2026-05-12,59.220,59.470,57.420,58.140,6081346.000,353479456.000<br/>3385,SZ002596,2026-05-12,3.850,3.860,3.740,3.810,34163648.000,129684360.000<br/>3386,SZ002597,2026-05-12,22.800,23.970,22.760,23.660,12450972.000,293347264.000<br/>3387,SZ002598,2026-05-12,8.100,8.280,8.070,8.140,8534500.000,69781928.000<br/>3388,SZ002599,2026-05-12,7.260,7.280,7.020,7.050,25477298.000,180711152.000<br/>3389,SZ002600,2026-05-12,15.160,15.160,14.820,14.960,132209096.000,1979722752.000<br/>3390,SZ002601,2026-05-12,17.020,17.600,16.900,17.550,47328104.000,821172480.000<br/>3391,SZ002602,2026-05-12,15.220,15.920,15.150,15.240,158774592.000,2454964736.000<br/>3392,SZ002603,2026-05-12,17.650,17.650,17.230,17.300,22660508.000,394313952.000<br/>3393,SZ002605,2026-05-12,20.760,20.780,20.290,20.410,5959951.000,121937472.000<br/>3394,SZ002606,2026-05-12,15.320,16.940,15.270,16.940,50265736.000,823869696.000<br/>3395,SZ002607,2026-05-12,2.730,2.740,2.650,2.670,165893664.000,445394144.000<br/>3396,SZ002608,2026-05-12,7.940,8.380,7.930,8.210,61570816.000,505989536.000<br/>3397,SZ002609,2026-05-12,8.800,8.870,8.540,8.670,12786500.000,111652632.000<br/>3398,SZ002611,2026-05-12,19.330,19.330,18.620,18.790,51950044.000,980208960.000<br/>3399,SZ002612,2026-05-12,16.120,16.720,16.110,16.390,8369312.000,137410624.000<br/>3400,SZ002613,2026-05-12,4.320,4.390,4.200,4.240,57644976.000,244852384.000<br/>3401,SZ002614,2026-05-12,5.750,5.790,5.610,5.620,11059100.000,62722864.000<br/>3402,SZ002615,2026-05-12,8.860,8.980,8.740,8.830,11714604.000,103663728.000<br/>3403,SZ002616,2026-05-12,5.820,5.870,5.730,5.810,15752634.000,91536288.000<br/>3404,SZ002617,2026-05-12,8.280,8.430,8.160,8.330,105395776.000,877057216.000<br/>3405,SZ002620,2026-05-12,9.960,10.090,9.710,9.880,11883148.000,117724312.000<br/>3406,SZ002622,2026-05-12,2.850,2.890,2.780,2.790,18087900.000,51077244.000<br/>3407,SZ002623,2026-05-12,25.490,25.990,23.260,24.020,33111314.000,804374592.000<br/>3408,SZ002624,2026-05-12,16.790,17.370,16.370,16.850,102201672.000,1732492032.000<br/>3409,SZ002625,2026-05-12,42.060,43.080,41.510,42.490,40564456.000,1720816384.000<br/>3410,SZ002626,2026-05-12,16.010,16.030,15.820,15.900,4079520.000,64853468.000<br/>3411,SZ002627,2026-05-12,7.180,7.220,6.880,6.910,19660540.000,137364224.000<br/>3412,SZ002628,2026-05-12,5.830,5.940,5.620,5.880,44566900.000,258509648.000<br/>3413,SZ002629,2026-05-12,7.190,7.210,6.890,6.960,38081000.000,266176336.000<br/>3414,SZ002630,2026-05-12,2.000,2.030,1.940,1.970,31263240.000,61650208.000<br/>3415,SZ002631,2026-05-12,9.000,9.200,8.630,8.670,42006460.000,368743360.000<br/>3416,SZ002632,2026-05-12,11.750,11.850,11.380,11.530,18678528.000,216103408.000<br/>3417,SZ002633,2026-05-12,19.900,20.100,19.680,19.840,3573400.000,71000672.000<br/>3418,SZ002634,2026-05-12,5.160,5.360,4.950,5.210,22904036.000,116751176.000<br/>3419,SZ002635,2026-05-12,16.500,17.080,16.410,16.760,23223792.000,388387584.000<br/>3420,SZ002636,2026-05-12,47.500,48.000,45.290,46.530,37712696.000,1757557248.000<br/>3421,SZ002637,2026-05-12,12.000,13.180,12.000,12.880,48280164.000,615981312.000<br/>3422,SZ002638,2026-05-12,4.880,4.880,4.610,4.640,44472552.000,207869392.000<br/>3423,SZ002639,2026-05-12,18.300,18.590,17.800,17.840,54669128.000,987312384.000<br/>3424,SZ002640,2026-05-12,4.600,4.610,4.270,4.330,309638304.000,1348041600.000<br/>3425,SZ002641,2026-05-12,4.310,4.310,4.250,4.260,9414250.000,40252368.000<br/>3426,SZ002642,2026-05-12,8.900,9.150,8.850,8.850,63948140.000,572008640.000<br/>3427,SZ002643,2026-05-12,17.300,17.300,16.920,17.100,15534982.000,264432288.000<br/>3428,SZ002644,2026-05-12,8.350,8.350,8.170,8.180,4617055.000,38053704.000<br/>3429,SZ002645,2026-05-12,29.600,30.120,27.950,28.750,59811664.000,1725387008.000<br/>3430,SZ002646,2026-05-12,8.190,8.190,7.940,7.960,6670283.000,53520388.000<br/>3431,SZ002647,2026-05-12,13.440,13.800,13.100,13.210,48331500.000,647126784.000<br/>3432,SZ002648,2026-05-12,26.880,28.300,26.880,27.630,63899640.000,1761710464.000<br/>3433,SZ002649,2026-05-12,10.880,10.900,10.620,10.650,11628603.000,124747888.000<br/>3434,SZ002650,2026-05-12,8.470,8.540,8.110,8.320,15028450.000,125842432.000<br/>3435,SZ002651,2026-05-12,9.740,10.310,9.510,10.050,30360722.000,300478368.000<br/>3436,SZ002652,2026-05-12,6.400,6.450,6.230,6.320,45971704.000,290234912.000<br/>3437,SZ002653,2026-05-12,55.700,56.650,54.480,55.210,6213027.000,344163392.000<br/>3438,SZ002654,2026-05-12,15.330,15.780,14.870,15.440,91539056.000,1400980480.000<br/>3439,SZ002655,2026-05-12,37.850,38.440,34.590,34.870,66886172.000,2394919680.000<br/>3440,SZ002656,2026-05-12,3.240,3.400,3.240,3.310,18775804.000,62560072.000<br/>3441,SZ002657,2026-05-12,21.850,21.990,21.360,21.430,6984432.000,151110960.000<br/>3442,SZ002658,2026-05-12,9.080,9.080,8.700,8.990,17014200.000,150672304.000<br/>3443,SZ002659,2026-05-12,5.360,5.370,5.180,5.200,13286402.000,69691320.000<br/>3444,SZ002660,2026-05-12,9.060,9.060,8.850,8.910,3710536.000,33135352.000<br/>3445,SZ002661,2026-05-12,8.800,8.820,8.630,8.630,4154900.000,36201912.000<br/>3446,SZ002662,2026-05-12,3.820,3.850,3.750,3.760,26371320.000,100023888.000<br/>3447,SZ002663,2026-05-12,2.400,2.470,2.370,2.430,60419160.000,146983168.000<br/>3448,SZ002664,2026-05-12,23.310,23.600,22.780,23.320,14960870.000,345714848.000<br/>3449,SZ002666,2026-05-12,5.150,5.200,5.040,5.070,9523300.000,48592412.000<br/>3450,SZ002667,2026-05-12,26.320,26.320,26.320,26.320,158500.000,4171720.000<br/>3451,SZ002668,2026-05-12,10.090,10.130,9.820,9.900,19980572.000,197945200.000<br/>3452,SZ002669,2026-05-12,14.420,14.480,14.040,14.190,11543587.000,164120352.000<br/>3453,SZ002670,2026-05-12,12.950,13.030,12.800,12.840,16860096.000,217645504.000<br/>3454,SZ002671,2026-05-12,4.930,4.960,4.820,4.840,12879063.000,62721472.000<br/>3455,SZ002672,2026-05-12,4.390,4.390,4.170,4.170,13614600.000,57653452.000<br/>3456,SZ002673,2026-05-12,7.280,7.380,7.240,7.270,38770880.000,283088384.000<br/>3457,SZ002674,2026-05-12,13.350,13.450,13.120,13.190,2858400.000,37890804.000<br/>3458,SZ002675,2026-05-12,13.090,13.110,12.780,12.890,12876490.000,166274864.000<br/>3459,SZ002676,2026-05-12,7.660,7.660,7.210,7.260,53251100.000,394571648.000<br/>3460,SZ002677,2026-05-12,8.400,8.510,8.210,8.310,9546300.000,79306432.000<br/>3461,SZ002678,2026-05-12,6.270,6.270,6.050,6.110,11313660.000,69358160.000<br/>3462,SZ002679,2026-05-12,11.090,11.100,10.850,10.880,2389800.000,26209404.000<br/>3463,SZ002681,2026-05-12,5.480,5.490,5.360,5.370,28097444.000,152004912.000<br/>3464,SZ002682,2026-05-12,6.210,6.210,6.030,6.090,15611392.000,95388656.000<br/>3465,SZ002683,2026-05-12,40.620,40.900,39.680,40.770,10731642.000,431322592.000<br/>3466,SZ002685,2026-05-12,9.470,9.510,8.900,9.050,106428240.000,971127872.000<br/>3467,SZ002686,2026-05-12,7.940,7.960,7.780,7.840,23357060.000,183262128.000<br/>3468,SZ002687,2026-05-12,4.970,5.000,4.840,4.850,14192391.000,69713176.000<br/>3469,SZ002688,2026-05-12,6.080,6.080,5.960,5.970,7893899.000,47389680.000<br/>3470,SZ002689,2026-05-12,3.540,3.550,3.480,3.500,7975784.000,27998536.000<br/>3471,SZ002690,2026-05-12,18.150,18.340,18.050,18.100,7472459.000,135657984.000<br/>3472,SZ002691,2026-05-12,5.620,5.820,5.400,5.600,25712450.000,144454816.000<br/>3473,SZ002692,2026-05-12,5.610,5.710,5.490,5.640,27277400.000,152834752.000<br/>3474,SZ002693,2026-05-12,10.190,10.560,10.100,10.560,11373716.000,119130264.000<br/>3475,SZ002694,2026-05-12,2.900,2.900,2.810,2.840,9445120.000,26849700.000<br/>3476,SZ002695,2026-05-12,13.080,13.400,12.980,12.980,8714600.000,114658824.000<br/>3477,SZ002696,2026-05-12,6.820,6.910,6.640,6.640,8440600.000,57082556.000<br/>3478,SZ002697,2026-05-12,5.110,5.120,4.990,5.000,32751436.000,165080736.000<br/>3479,SZ002698,2026-05-12,14.840,15.010,14.490,14.540,18308116.000,268418576.000<br/>3480,SZ002700,2026-05-12,7.210,7.350,7.120,7.150,6409400.000,46171124.000<br/>3481,SZ002701,2026-05-12,5.360,5.360,5.290,5.310,19117192.000,101633304.000<br/>3482,SZ002702,2026-05-12,6.100,6.120,5.940,5.980,16244040.000,97514512.000<br/>3483,SZ002703,2026-05-12,18.750,19.190,18.130,18.230,36023512.000,668029504.000<br/>3484,SZ002705,2026-05-12,14.360,14.380,13.970,14.060,18736746.000,264164304.000<br/>3485,SZ002706,2026-05-12,12.300,12.890,12.130,12.250,130413440.000,1624137344.000<br/>3486,SZ002707,2026-05-12,6.220,6.260,6.100,6.100,19476560.000,119919640.000<br/>3487,SZ002708,2026-05-12,15.340,15.760,15.080,15.670,41834184.000,645037952.000<br/>3488,SZ002709,2026-05-12,59.240,59.800,56.050,58.590,139191648.000,8014123520.000<br/>3489,SZ002712,2026-05-12,5.730,5.800,5.620,5.660,15257740.000,86920152.000<br/>3490,SZ002713,2026-05-12,12.380,12.630,12.200,12.300,15912429.000,197123200.000<br/>3491,SZ002714,2026-05-12,44.300,44.310,42.810,42.930,54587668.000,2359383296.000<br/>3492,SZ002715,2026-05-12,17.790,18.130,17.460,17.500,7352924.000,130656720.000<br/>3493,SZ002716,2026-05-12,13.010,13.300,12.450,12.560,292073856.000,3734809600.000<br/>3494,SZ002717,2026-05-12,1.370,1.380,1.340,1.340,42884312.000,58144884.000<br/>3495,SZ002718,2026-05-12,82.510,83.500,79.300,81.120,3689830.000,299496224.000<br/>3496,SZ002719,2026-05-12,7.800,7.940,7.710,7.770,17218600.000,134418672.000<br/>3497,SZ002721,2026-05-12,3.060,3.090,2.990,3.020,42447600.000,128497368.000<br/>3498,SZ002722,2026-05-12,15.690,15.870,15.490,15.540,3878469.000,60685516.000<br/>3499,SZ002723,2026-05-12,9.100,9.180,8.860,9.070,23199300.000,208689888.000<br/>3500,SZ002724,2026-05-12,6.220,6.220,6.010,6.030,12010600.000,73143192.000<br/>3501,SZ002725,2026-05-12,17.400,17.460,16.940,17.120,7614600.000,130679696.000<br/>3502,SZ002726,2026-05-12,2.210,2.210,2.210,2.210,1693700.000,3743077.000<br/>3503,SZ002727,2026-05-12,12.860,12.860,12.660,12.710,6065419.000,77340344.000<br/>3504,SZ002728,2026-05-12,10.280,10.280,10.010,10.020,16177118.000,163585504.000<br/>3505,SZ002729,2026-05-12,20.680,20.680,19.750,20.120,9832443.000,197979040.000<br/>3506,SZ002730,2026-05-12,34.850,35.150,32.180,32.320,32480420.000,1070395520.000<br/>3507,SZ002732,2026-05-12,16.240,16.310,15.910,15.930,1478668.000,23737238.000<br/>3508,SZ002733,2026-05-12,28.950,29.190,27.910,28.290,19713544.000,558711168.000<br/>3509,SZ002734,2026-05-12,17.700,17.810,17.110,17.460,19252112.000,335307712.000<br/>3510,SZ002735,2026-05-12,15.480,15.480,14.900,15.010,11781400.000,177640448.000<br/>3511,SZ002736,2026-05-12,10.840,10.910,10.760,10.820,41040908.000,444488320.000<br/>3512,SZ002737,2026-05-12,13.740,13.910,13.610,13.640,5656770.000,77661704.000<br/>3513,SZ002738,2026-05-12,87.550,88.050,83.230,84.240,27719702.000,2351145472.000<br/>3514,SZ002739,2026-05-12,9.530,9.570,9.350,9.410,39518872.000,372941376.000<br/>3515,SZ002741,2026-05-12,22.850,22.870,21.910,22.490,26640372.000,593569024.000<br/>3516,SZ002742,2026-05-12,4.920,4.940,4.750,4.800,17434100.000,84017464.000<br/>3517,SZ002743,2026-05-12,5.470,5.470,5.260,5.280,10897823.000,58406156.000<br/>3518,SZ002745,2026-05-12,9.560,9.600,9.430,9.530,49400996.000,469369600.000<br/>3519,SZ002746,2026-05-12,6.400,6.430,6.200,6.260,15159313.000,95529640.000<br/>3520,SZ002747,2026-05-12,24.190,24.740,24.030,24.570,35252228.000,863482496.000<br/>3521,SZ002748,2026-05-12,12.800,12.920,12.510,12.580,7049200.000,89659008.000<br/>3522,SZ002749,2026-05-12,12.640,12.730,12.480,12.490,1498338.000,18824606.000<br/>3523,SZ002752,2026-05-12,7.500,7.540,7.310,7.380,25862076.000,191061600.000<br/>3524,SZ002753,2026-05-12,7.250,7.280,7.070,7.070,8751700.000,62609276.000<br/>3525,SZ002755,2026-05-12,17.650,17.760,17.200,17.270,15547894.000,270823712.000<br/>3526,SZ002756,2026-05-12,80.000,80.400,76.260,78.490,21433828.000,1666023040.000<br/>3527,SZ002757,2026-05-12,30.990,31.800,30.560,30.920,39388180.000,1220745344.000<br/>3528,SZ002758,2026-05-12,9.000,9.040,8.850,8.900,8437248.000,75351792.000<br/>3529,SZ002759,2026-05-12,38.180,39.380,37.010,37.560,52033800.000,1968624640.000<br/>3530,SZ002760,2026-05-12,23.720,23.920,22.830,23.050,5544536.000,128693424.000<br/>3531,SZ002761,2026-05-12,8.760,8.780,8.630,8.720,11626959.000,101015552.000<br/>3532,SZ002762,2026-05-12,9.200,9.350,9.020,9.150,3906886.000,35623244.000<br/>3533,SZ002763,2026-05-12,9.770,9.780,9.500,9.680,16817096.000,161831424.000<br/>3534,SZ002765,2026-05-12,9.860,9.910,9.630,9.700,11706763.000,114090616.000<br/>3535,SZ002766,2026-05-12,4.850,4.980,4.790,4.830,20373700.000,99202888.000<br/>3536,SZ002767,2026-05-12,21.160,21.310,20.840,20.920,2276700.000,47928820.000<br/>3537,SZ002768,2026-05-12,60.800,61.550,59.170,61.000,4647676.000,281684864.000<br/>3538,SZ002769,2026-05-12,10.000,10.040,9.060,9.250,23826736.000,224939456.000<br/>3539,SZ002771,2026-05-12,15.160,15.200,14.820,14.900,9175300.000,137272480.000<br/>3540,SZ002772,2026-05-12,16.420,16.580,15.980,16.010,9589400.000,154675040.000<br/>3541,SZ002773,2026-05-12,23.990,24.130,23.460,23.500,11523411.000,273053056.000<br/>3542,SZ002774,2026-05-12,12.750,13.370,12.720,13.050,12701800.000,166226688.000<br/>3543,SZ002775,2026-05-12,3.970,4.000,3.860,3.890,9688069.000,37935264.000<br/>3544,SZ002777,2026-05-12,16.360,16.360,15.860,15.960,9016858.000,144623504.000<br/>3545,SZ002778,2026-05-12,20.480,20.480,19.870,20.050,2943403.000,59245912.000<br/>3546,SZ002779,2026-05-12,77.480,78.090,75.500,75.650,3602624.000,276121408.000<br/>3547,SZ002780,2026-05-12,17.050,17.360,16.860,16.880,7375655.000,125924440.000<br/>3548,SZ002782,2026-05-12,22.580,22.580,21.060,22.120,25566800.000,557057792.000<br/>3549,SZ002783,2026-05-12,9.070,9.170,8.790,8.810,15084826.000,134210696.000<br/>3550,SZ002785,2026-05-12,56.330,56.940,54.500,55.460,9190161.000,507594464.000<br/>3551,SZ002786,2026-05-12,8.100,8.100,7.910,7.940,11363540.000,90603088.000<br/>3552,SZ002787,2026-05-12,23.780,25.550,23.590,25.550,31207436.000,781557568.000<br/>3553,SZ002788,2026-05-12,14.400,15.640,14.160,15.150,64859656.000,968371328.000<br/>3554,SZ002789,2026-05-12,14.020,14.410,13.930,14.410,6204630.000,88849032.000<br/>3555,SZ002790,2026-05-12,7.480,7.490,7.270,7.300,4818500.000,35365616.000<br/>3556,SZ002791,2026-05-12,19.300,19.630,19.130,19.200,4682650.000,90230880.000<br/>3557,SZ002792,2026-05-12,52.700,53.960,51.130,52.060,48653556.000,2551879936.000<br/>3558,SZ002793,2026-05-12,5.510,5.510,5.360,5.400,33541440.000,181482160.000<br/>3559,SZ002795,2026-05-12,9.420,9.640,9.300,9.550,38728364.000,367629216.000<br/>3560,SZ002796,2026-05-12,59.420,59.920,57.580,59.430,16847174.000,990675008.000<br/>3561,SZ002797,2026-05-12,7.810,8.070,7.760,7.960,246141920.000,1958260992.000<br/>3562,SZ002798,2026-05-12,8.550,8.710,8.310,8.340,21295664.000,179765504.000<br/>3563,SZ002799,2026-05-12,8.900,8.980,8.590,8.660,5583246.000,48655284.000<br/>3564,SZ002800,2026-05-12,18.690,18.870,17.890,17.940,5581960.000,102495064.000<br/>3565,SZ002801,2026-05-12,33.430,33.450,32.710,32.860,2169185.000,71684424.000<br/>3566,SZ002802,2026-05-12,14.730,14.950,14.590,14.850,9298390.000,137345280.000<br/>3567,SZ002803,2026-05-12,22.360,22.490,21.850,22.470,11678144.000,259030432.000<br/>3568,SZ002805,2026-05-12,25.100,25.280,24.320,24.820,32344630.000,801986240.000<br/>3569,SZ002806,2026-05-12,15.040,15.230,14.820,15.050,7137714.000,106804464.000<br/>3570,SZ002807,2026-05-12,4.480,4.500,4.470,4.490,21795628.000,97785816.000<br/>3571,SZ002809,2026-05-12,10.710,10.800,10.460,10.500,7511694.000,79586424.000<br/>3572,SZ002810,2026-05-12,27.900,28.500,27.080,28.460,10413577.000,289303552.000<br/>3573,SZ002811,2026-05-12,13.720,13.850,13.400,13.400,4753100.000,64565084.000<br/>3574,SZ002812,2026-05-12,81.500,83.800,78.230,83.420,46486524.000,3739033344.000<br/>3575,SZ002813,2026-05-12,27.250,27.960,26.760,26.860,3922700.000,107161240.000<br/>3576,SZ002815,2026-05-12,16.180,16.340,16.010,16.160,43378256.000,701626304.000<br/>3577,SZ002816,2026-05-12,24.800,25.100,24.460,24.670,3095200.000,76424240.000<br/>3578,SZ002817,2026-05-12,8.240,8.330,8.030,8.060,5964672.000,48635112.000<br/>3579,SZ002818,2026-05-12,11.860,11.940,11.610,11.630,5422962.000,63555408.000<br/>3580,SZ002819,2026-05-12,28.310,28.360,27.470,27.510,3298600.000,91648208.000<br/>3581,SZ002820,2026-05-12,11.700,11.850,11.570,11.620,5340380.000,62444412.000<br/>3582,SZ002821,2026-05-12,128.360,132.980,128.000,128.890,10696354.000,1396143104.000<br/>3583,SZ002822,2026-05-12,3.090,3.110,3.030,3.030,13910744.000,42607316.000<br/>3584,SZ002823,2026-05-12,16.780,16.950,16.550,16.560,7334291.000,122591976.000<br/>3585,SZ002824,2026-05-12,27.980,28.450,26.900,27.590,21645730.000,595485952.000<br/>3586,SZ002825,2026-05-12,10.150,10.180,9.950,10.010,5031114.000,50508100.000<br/>3587,SZ002826,2026-05-12,19.630,19.760,19.320,19.400,4591800.000,89690176.000<br/>3588,SZ002827,2026-05-12,33.700,33.800,32.660,32.960,5544300.000,184507472.000<br/>3589,SZ002828,2026-05-12,11.600,11.680,11.370,11.430,8245770.000,94814808.000<br/>3590,SZ002829,2026-05-12,23.710,23.790,23.010,23.210,6584040.000,153578352.000<br/>3591,SZ002830,2026-05-12,24.000,24.130,23.290,23.350,3731700.000,87900664.000<br/>3592,SZ002831,2026-05-12,41.110,44.880,40.570,44.010,18700320.000,799010624.000<br/>3593,SZ002832,2026-05-12,20.630,20.840,20.250,20.470,12600973.000,258309600.000<br/>3594,SZ002833,2026-05-12,21.900,21.990,21.110,21.420,9718489.000,208281504.000<br/>3595,SZ002835,2026-05-12,15.640,15.650,15.220,15.250,2145500.000,33066952.000<br/>3596,SZ002836,2026-05-12,13.130,13.220,12.910,13.000,2678637.000,34991912.000<br/>3597,SZ002837,2026-05-12,102.160,102.600,99.580,99.990,44321056.000,4449668096.000<br/>3598,SZ002838,2026-05-12,35.650,36.810,35.120,36.520,11518444.000,417752640.000<br/>3599,SZ002839,2026-05-12,4.470,4.490,4.460,4.470,22603100.000,101114248.000<br/>3600,SZ002840,2026-05-12,12.420,12.450,11.200,11.200,61600008.000,707466176.000<br/>3601,SZ002841,2026-05-12,39.200,39.600,38.700,39.210,5727891.000,224640624.000<br/>3602,SZ002842,2026-05-12,38.000,38.040,35.840,36.280,35771880.000,1305881472.000<br/>3603,SZ002843,2026-05-12,27.350,28.000,26.640,27.210,21074716.000,573134784.000<br/>3604,SZ002845,2026-05-12,15.070,15.070,14.770,14.860,7991293.000,119048456.000<br/>3605,SZ002846,2026-05-12,15.400,15.410,14.690,14.800,12755700.000,190104656.000<br/>3606,SZ002847,2026-05-12,56.000,57.290,55.640,56.200,3729948.000,209988080.000<br/>3607,SZ002848,2026-05-12,16.860,17.190,16.140,16.970,10201600.000,171366880.000<br/>3608,SZ002849,2026-05-12,18.480,19.220,18.350,18.430,11744632.000,219571264.000<br/>3609,SZ002850,2026-05-12,198.000,198.880,194.010,196.880,4496733.000,883506240.000<br/>3610,SZ002851,2026-05-12,126.660,127.000,122.780,125.330,18856024.000,2350081280.000<br/>3611,SZ002852,2026-05-12,9.060,9.070,8.720,8.780,8243603.000,72963200.000<br/>3612,SZ002853,2026-05-12,29.800,29.800,28.700,28.990,2085950.000,60379660.000<br/>3613,SZ002855,2026-05-12,12.650,12.750,12.470,12.540,3208300.000,40367228.000<br/>3614,SZ002856,2026-05-12,15.220,15.520,15.070,15.520,5806760.000,89438632.000<br/>3615,SZ002857,2026-05-12,23.000,23.200,22.480,22.570,2801490.000,63791708.000<br/>3616,SZ002858,2026-05-12,16.880,17.400,16.820,17.090,9149423.000,156998208.000<br/>3617,SZ002859,2026-05-12,52.020,52.790,50.610,51.880,9524855.000,491766784.000<br/>3618,SZ002860,2026-05-12,13.530,14.250,13.460,13.990,23302910.000,324194368.000<br/>3619,SZ002861,2026-05-12,18.100,18.100,17.430,17.500,6914020.000,122254776.000<br/>3620,SZ002862,2026-05-12,19.530,19.580,19.020,19.130,2884820.000,55473228.000<br/>3621,SZ002863,2026-05-12,5.720,5.730,5.550,5.570,13548620.000,76181728.000<br/>3622,SZ002864,2026-05-12,31.620,31.620,30.560,30.700,3094400.000,95628592.000<br/>3623,SZ002865,2026-05-12,108.430,110.000,98.950,103.920,33347574.000,3457070592.000<br/>3624,SZ002866,2026-05-12,26.680,26.760,24.890,24.890,38984548.000,988270976.000<br/>3625,SZ002867,2026-05-12,13.230,13.340,13.010,13.030,7698749.000,101073720.000<br/>3626,SZ002869,2026-05-12,20.840,20.880,20.130,20.230,3722382.000,75974896.000<br/>3627,SZ002870,2026-05-12,40.800,44.920,40.480,43.320,14170509.000,619678016.000<br/>3628,SZ002871,2026-05-12,20.420,20.870,20.280,20.430,4346042.000,89238864.000<br/>3629,SZ002872,2026-05-12,5.550,5.560,5.420,5.470,4993100.000,27375656.000<br/>3630,SZ002873,2026-05-12,10.170,10.170,9.900,9.910,8037178.000,80200120.000<br/>3631,SZ002875,2026-05-12,25.300,25.300,24.600,24.820,6116400.000,152144368.000<br/>3632,SZ002876,2026-05-12,31.000,31.260,29.950,30.090,7965521.000,241992864.000<br/>3633,SZ002877,2026-05-12,9.230,9.240,9.020,9.040,6268796.000,57060220.000<br/>3634,SZ002878,2026-05-12,19.930,20.120,19.450,19.560,14683500.000,289980032.000<br/>3635,SZ002879,2026-05-12,18.350,18.690,18.130,18.410,6845621.000,126373608.000<br/>3636,SZ002880,2026-05-12,26.000,26.650,25.800,26.510,3179965.000,83747952.000<br/>3637,SZ002881,2026-05-12,41.860,42.180,40.920,41.050,4886420.000,202208272.000<br/>3638,SZ002882,2026-05-12,26.990,27.050,26.410,26.450,4507762.000,120049752.000<br/>3639,SZ002883,2026-05-12,9.510,9.630,9.420,9.530,4650452.000,44252932.000<br/>3640,SZ002884,2026-05-12,19.150,19.180,18.650,18.790,3966846.000,74734312.000<br/>3641,SZ002885,2026-05-12,38.360,39.520,37.900,38.670,25033060.000,965787520.000<br/>3642,SZ002886,2026-05-12,24.850,24.950,24.380,24.670,7351575.000,181237280.000<br/>3643,SZ002887,2026-05-12,14.290,14.440,13.380,13.810,10391460.000,143140736.000<br/>3644,SZ002888,2026-05-12,20.820,21.390,20.460,21.230,4780340.000,100071288.000<br/>3645,SZ002889,2026-05-12,13.310,13.320,13.070,13.100,2413554.000,31841448.000<br/>3646,SZ002890,2026-05-12,17.500,17.590,17.140,17.220,2406211.000,41689864.000<br/>3647,SZ002891,2026-05-12,32.750,32.930,31.710,31.760,10200243.000,327059712.000<br/>3648,SZ002892,2026-05-12,10.770,10.950,10.610,10.620,8491490.000,91276200.000<br/>3649,SZ002893,2026-05-12,10.900,11.010,10.820,10.910,8508451.000,92910312.000<br/>3650,SZ002895,2026-05-12,35.450,36.390,35.440,36.000,9854535.000,354957024.000<br/>3651,SZ002896,2026-05-12,77.860,83.120,77.860,80.400,22500204.000,1825222784.000<br/>3652,SZ002897,2026-05-12,68.670,74.920,66.060,72.400,32241448.000,2295765504.000<br/>3653,SZ002899,2026-05-12,35.000,35.080,32.460,32.760,6128600.000,206019248.000<br/>3654,SZ002900,2026-05-12,11.760,11.800,11.450,11.570,3780200.000,43815388.000<br/>3655,SZ002901,2026-05-12,41.790,41.980,40.600,40.800,2349036.000,96372064.000<br/>3656,SZ002902,2026-05-12,38.230,39.500,36.740,37.180,60680876.000,2301313536.000<br/>3657,SZ002903,2026-05-12,45.920,50.110,45.920,48.600,21735088.000,1048421888.000<br/>3658,SZ002905,2026-05-12,9.190,9.250,9.020,9.100,4654048.000,42421124.000<br/>3659,SZ002906,2026-05-12,31.680,32.070,31.280,31.410,7281428.000,229864000.000<br/>3660,SZ002907,2026-05-12,13.950,13.950,13.460,13.460,4096300.000,55716300.000<br/>3661,SZ002908,2026-05-12,8.600,8.640,8.420,8.460,5301674.000,45127668.000<br/>3662,SZ002909,2026-05-12,6.700,6.760,6.520,6.540,6779827.000,44753308.000<br/>3663,SZ002910,2026-05-12,11.480,11.580,11.160,11.180,4008800.000,45399852.000<br/>3664,SZ002911,2026-05-12,11.910,11.980,11.740,11.910,9375673.000,111193536.000<br/>3665,SZ002912,2026-05-12,25.180,25.390,24.580,24.680,2771200.000,69132776.000<br/>3666,SZ002913,2026-05-12,58.930,59.240,56.950,57.740,7976460.000,462586976.000<br/>3667,SZ002915,2026-05-12,21.350,21.560,20.720,20.820,11540410.000,242480208.000<br/>3668,SZ002916,2026-05-12,334.000,339.600,324.650,329.790,8918105.000,2942192640.000<br/>3669,SZ002917,2026-05-12,13.970,14.040,13.320,13.410,8523995.000,115237424.000<br/>3670,SZ002918,2026-05-12,14.000,14.000,14.000,14.000,4023535.000,56329488.000<br/>3671,SZ002919,2026-05-12,24.200,25.360,24.040,24.980,7976102.000,196785184.000<br/>3672,SZ002920,2026-05-12,105.190,106.940,103.780,103.920,8181542.000,857113408.000<br/>3673,SZ002921,2026-05-12,32.590,33.260,31.250,31.810,6563260.000,211196400.000<br/>3674,SZ002922,2026-05-12,41.760,43.150,41.100,41.390,23269852.000,977445504.000<br/>3675,SZ002923,2026-05-12,13.010,13.040,12.680,12.770,9114140.000,116893784.000<br/>3676,SZ002925,2026-05-12,20.750,20.830,20.270,20.360,10550957.000,215375488.000<br/>3677,SZ002926,2026-05-12,8.730,8.850,8.670,8.800,27612954.000,242572624.000<br/>3678,SZ002927,2026-05-12,19.580,19.640,18.990,19.210,7345322.000,141246272.000<br/>3679,SZ002928,2026-05-12,8.090,8.240,7.980,8.160,33518068.000,271763072.000<br/>3680,SZ002929,2026-05-12,77.400,81.500,75.880,79.800,36225816.000,2844861952.000<br/>3681,SZ002930,2026-05-12,16.250,16.420,15.280,15.670,30848732.000,484693248.000<br/>3682,SZ002931,2026-05-12,61.680,62.460,59.780,60.480,8352655.000,507360224.000<br/>3683,SZ002932,2026-05-12,17.500,17.500,17.070,17.120,3029142.000,52294960.000<br/>3684,SZ002933,2026-05-12,31.470,31.520,30.670,30.880,2322858.000,72208504.000<br/>3685,SZ002935,2026-05-12,22.600,22.600,21.500,21.660,17199952.000,377629568.000<br/>3686,SZ002936,2026-05-12,1.830,1.840,1.820,1.820,46248912.000,84530168.000<br/>3687,SZ002937,2026-05-12,34.190,34.260,32.870,33.500,9465622.000,316142848.000<br/>3688,SZ002938,2026-05-12,78.740,80.310,75.790,79.300,36947588.000,2889384960.000<br/>3689,SZ002939,2026-05-12,9.160,10.090,9.140,9.700,173966336.000,1714398592.000<br/>3690,SZ002940,2026-05-12,34.250,34.530,33.060,33.120,19844308.000,669547968.000<br/>3691,SZ002941,2026-05-12,14.060,14.060,13.700,13.750,12932787.000,179026608.000<br/>3692,SZ002942,2026-05-12,20.120,20.120,19.520,19.550,1305005.000,25757960.000<br/>3693,SZ002943,2026-05-12,81.800,87.220,79.000,81.870,15280135.000,1254759552.000<br/>3694,SZ002945,2026-05-12,16.080,16.280,15.960,16.100,13652064.000,220165040.000<br/>3695,SZ002946,2026-05-12,18.650,18.650,17.850,18.100,7640529.000,138633920.000<br/>3696,SZ002947,2026-05-12,86.510,86.880,81.500,82.720,11759943.000,977976960.000<br/>3697,SZ002948,2026-05-12,5.680,5.710,5.630,5.710,44863740.000,254392896.000<br/>3698,SZ002949,2026-05-12,14.840,14.860,14.430,14.550,3293731.000,48230064.000<br/>3699,SZ002950,2026-05-12,12.670,12.750,12.090,12.170,24860988.000,305857696.000<br/>3700,SZ002951,2026-05-12,16.700,17.740,16.500,17.010,14319700.000,243597744.000<br/>3701,SZ002952,2026-05-12,28.880,28.880,27.320,27.680,8427900.000,236044896.000<br/>3702,SZ002953,2026-05-12,11.980,12.060,11.860,11.880,5950127.000,71164616.000<br/>3703,SZ002955,2026-05-12,25.300,25.800,25.050,25.190,3082039.000,78044904.000<br/>3704,SZ002956,2026-05-12,31.490,31.570,30.180,30.500,4600162.000,140514480.000<br/>3705,SZ002957,2026-05-12,45.350,45.790,42.510,43.360,32585820.000,1429352960.000<br/>3706,SZ002958,2026-05-12,3.010,3.020,2.990,2.990,47992720.000,144041360.000<br/>3707,SZ002959,2026-05-12,40.560,40.630,40.000,40.040,1240649.000,49772864.000<br/>3708,SZ002960,2026-05-12,10.310,10.330,10.100,10.250,19110120.000,194951872.000<br/>3709,SZ002961,2026-05-12,26.070,26.070,25.180,25.280,7524113.000,191982560.000<br/>3710,SZ002962,2026-05-12,18.200,19.180,18.100,18.850,26630608.000,498842688.000<br/>3711,SZ002963,2026-05-12,17.920,18.300,17.310,18.030,5234900.000,92747192.000<br/>3712,SZ002965,2026-05-12,35.110,36.090,34.660,35.290,13742293.000,485489056.000<br/>3713,SZ002966,2026-05-12,8.430,8.500,8.400,8.450,25885346.000,218654912.000<br/>3714,SZ002967,2026-05-12,22.500,22.550,21.800,21.900,13463117.000,295739744.000<br/>3715,SZ002968,2026-05-12,12.090,12.180,11.750,11.830,3044125.000,36325640.000<br/>3716,SZ002969,2026-05-12,23.060,23.940,22.440,22.730,53239528.000,1215982848.000<br/>3717,SZ002970,2026-05-12,74.980,76.380,73.380,74.410,6945256.000,520356128.000<br/>3718,SZ002971,2026-05-12,34.610,35.400,32.930,33.120,14321690.000,484901088.000<br/>3719,SZ002972,2026-05-12,13.330,13.600,13.110,13.160,5917677.000,78863064.000<br/>3720,SZ002973,2026-05-12,13.080,13.100,12.620,12.630,5570500.000,71096928.000<br/>3721,SZ002975,2026-05-12,110.790,114.800,106.500,111.490,22428864.000,2456855296.000<br/>3722,SZ002976,2026-05-12,33.140,33.500,32.380,32.920,3005240.000,98968112.000<br/>3723,SZ002977,2026-05-12,30.500,30.880,29.600,30.130,4234120.000,128540048.000<br/>3724,SZ002978,2026-05-12,31.700,31.780,31.090,31.340,3932829.000,123447752.000<br/>3725,SZ002979,2026-05-12,54.000,55.200,52.830,53.610,28842924.000,1549334784.000<br/>3726,SZ002980,2026-05-12,86.820,87.500,81.220,82.500,13847340.000,1158758656.000<br/>3727,SZ002981,2026-05-12,25.920,26.540,25.080,25.780,4498800.000,115200120.000<br/>3728,SZ002982,2026-05-12,14.570,14.580,14.020,14.080,4699935.000,66916960.000<br/>3729,SZ002983,2026-05-12,23.480,23.880,23.340,23.500,3107734.000,73161888.000<br/>3730,SZ002984,2026-05-12,16.330,16.350,16.100,16.130,14245595.000,230341920.000<br/>3731,SZ002985,2026-05-12,36.000,36.010,34.760,34.800,9349631.000,328316384.000<br/>3732,SZ002986,2026-05-12,13.740,13.850,13.510,13.640,6041835.000,82520816.000<br/>3733,SZ002987,2026-05-12,15.510,15.520,15.200,15.210,9049067.000,138433856.000<br/>3734,SZ002988,2026-05-12,33.640,34.000,32.620,33.000,5134797.000,170617728.000<br/>3735,SZ002989,2026-05-12,32.250,32.650,31.000,31.610,10292405.000,325086048.000<br/>3736,SZ002990,2026-05-12,61.000,62.550,58.500,59.000,14937300.000,891678976.000<br/>3737,SZ002991,2026-05-12,50.760,51.320,50.060,50.220,858000.000,43279312.000<br/>3738,SZ002992,2026-05-12,50.160,50.290,48.510,49.500,2851528.000,141084608.000<br/>3739,SZ002993,2026-05-12,52.440,54.380,51.890,53.300,7123880.000,378885632.000<br/>3740,SZ002995,2026-05-12,23.400,23.540,22.780,22.950,5976880.000,138098896.000<br/>3741,SZ002996,2026-05-12,7.570,7.660,7.330,7.370,12004720.000,89193792.000<br/>3742,SZ002997,2026-05-12,35.150,35.350,34.400,34.730,8853399.000,308041856.000<br/>3743,SZ002998,2026-05-12,9.960,10.120,9.750,9.830,11627300.000,114851176.000<br/>3744,SZ002999,2026-05-12,7.210,7.320,7.070,7.110,15191524.000,109364816.000<br/>3745,SZ003000,2026-05-12,11.110,11.280,11.030,11.040,4341801.000,48358540.000<br/>3746,SZ003001,2026-05-12,18.350,18.550,17.760,17.920,4745026.000,85074848.000<br/>3747,SZ003002,2026-05-12,27.600,27.800,26.650,27.000,2769890.000,74893848.000<br/>3748,SZ003003,2026-05-12,14.000,14.130,13.660,13.730,3318233.000,45799800.000<br/>3749,SZ003004,2026-05-12,42.240,42.260,40.420,40.790,3104140.000,129142000.000<br/>3750,SZ003005,2026-05-12,18.400,18.400,17.910,17.950,2800000.000,50537360.000<br/>3751,SZ003006,2026-05-12,17.760,17.820,17.300,17.390,6071100.000,106040976.000<br/>3752,SZ003007,2026-05-12,50.370,50.370,48.500,48.880,5919900.000,290762464.000<br/>3753,SZ003008,2026-05-12,23.650,23.650,23.120,23.130,1291685.000,30126152.000<br/>3754,SZ003009,2026-05-12,67.250,67.250,65.000,65.200,6847442.000,448780960.000<br/>3755,SZ003010,2026-05-12,29.190,29.860,28.690,29.100,6644179.000,194740976.000<br/>3756,SZ003011,2026-05-12,23.920,24.220,23.560,23.640,2746956.000,65488392.000<br/>3757,SZ003012,2026-05-12,5.600,5.730,5.590,5.660,16917372.000,95729936.000<br/>3758,SZ003013,2026-05-12,13.790,13.840,13.560,13.650,1771100.000,24213516.000<br/>3759,SZ003015,2026-05-12,14.860,15.000,14.590,14.690,7472275.000,110656104.000<br/>3760,SZ003016,2026-05-12,8.560,8.580,8.330,8.350,4605500.000,38782220.000<br/>3761,SZ003017,2026-05-12,32.530,33.330,31.700,31.880,4592033.000,149101808.000<br/>3762,SZ003018,2026-05-12,48.180,49.880,46.660,49.460,17672008.000,852873024.000<br/>3763,SZ003019,2026-05-12,35.480,35.480,34.070,34.150,4612868.000,159233808.000<br/>3764,SZ003020,2026-05-12,23.330,23.450,22.600,22.850,2379360.000,54429140.000<br/>3765,SZ003021,2026-05-12,102.770,105.000,100.600,101.230,4636140.000,473324736.000<br/>3766,SZ003022,2026-05-12,25.040,26.480,24.920,25.580,43034172.000,1107002112.000<br/>3767,SZ003023,2026-05-12,33.730,33.810,31.770,32.090,5187606.000,168314704.000<br/>3768,SZ003025,2026-05-12,14.330,14.520,14.170,14.240,5201263.000,74363440.000<br/>3769,SZ003026,2026-05-12,47.240,52.500,45.880,51.600,24329556.000,1209858176.000<br/>3770,SZ003027,2026-05-12,26.710,27.850,26.410,26.600,8375328.000,225815248.000<br/>3771,SZ003028,2026-05-12,29.290,29.290,28.310,28.470,1430010.000,40897600.000<br/>3772,SZ003029,2026-05-12,21.990,22.000,21.520,21.590,2727100.000,59136272.000<br/>3773,SZ003030,2026-05-12,23.750,24.600,23.560,23.970,6330800.000,152395536.000<br/>3774,SZ003031,2026-05-12,156.660,157.300,147.850,151.630,17145724.000,2604653056.000<br/>3775,SZ003032,2026-05-12,7.180,7.250,6.960,7.070,5703000.000,40313828.000<br/>3776,SZ003033,2026-05-12,56.120,56.730,54.540,54.640,1384800.000,76603592.000<br/>3777,SZ003035,2026-05-12,7.840,7.990,7.610,7.870,87368800.000,686600896.000<br/>3778,SZ003036,2026-05-12,42.500,44.680,40.610,43.520,18437218.000,789742848.000<br/>3779,SZ003037,2026-05-12,7.270,7.280,7.060,7.080,7346800.000,52408204.000<br/>3780,SZ003038,2026-05-12,14.390,14.580,14.170,14.190,5123796.000,73342832.000<br/>3781,SZ003039,2026-05-12,14.610,14.650,14.440,14.460,4283258.000,62178064.000<br/>3782,SZ003040,2026-05-12,15.150,15.230,14.900,14.940,5253041.000,78903232.000<br/>3783,SZ003041,2026-05-12,69.000,71.000,65.380,65.660,6788574.000,455855680.000<br/>3784,SZ003042,2026-05-12,17.340,17.350,16.890,16.990,2948730.000,50474780.000<br/>3785,SZ003043,2026-05-12,58.660,60.980,57.400,59.840,6619711.000,394310496.000<br/>3786,SZ003816,2026-05-12,4.760,4.830,4.730,4.770,164501424.000,787337024.000<br/>3787,SZ300001,2026-05-12,30.250,33.330,30.200,32.850,76838672.000,2480909312.000<br/>3788,SZ300002,2026-05-12,10.000,10.000,9.770,9.840,35526112.000,350218368.000<br/>3789,SZ300003,2026-05-12,14.660,14.670,14.360,14.430,26722036.000,385468832.000<br/>3790,SZ300004,2026-05-12,13.450,16.220,13.440,16.220,86387952.000,1313297024.000<br/>3791,SZ300005,2026-05-12,15.070,15.990,14.980,15.810,54172256.000,850154432.000<br/>3792,SZ300006,2026-05-12,6.540,6.730,6.380,6.450,65770484.000,431738944.000<br/>3793,SZ300007,2026-05-12,46.410,47.290,45.520,45.670,13061163.000,602784192.000<br/>3794,SZ300008,2026-05-12,8.020,8.040,7.780,7.850,79850464.000,628723584.000<br/>3795,SZ300009,2026-05-12,9.080,9.080,8.890,8.910,25607416.000,229368752.000<br/>3796,SZ300010,2026-05-12,3.280,3.300,3.190,3.200,84252904.000,271980576.000<br/>3797,SZ300011,2026-05-12,7.380,7.430,7.160,7.170,9272102.000,67438488.000<br/>3798,SZ300012,2026-05-12,16.030,16.100,15.760,15.800,21670820.000,344070848.000<br/>3799,SZ300013,2026-05-12,4.700,4.890,4.610,4.660,32185150.000,150504784.000<br/>3800,SZ300014,2026-05-12,70.120,70.150,67.380,68.090,82854040.000,5655079936.000<br/>3801,SZ300015,2026-05-12,10.700,10.710,10.530,10.560,63625496.000,673644864.000<br/>3802,SZ300016,2026-05-12,9.640,9.650,9.300,9.360,24778230.000,233178624.000<br/>3803,SZ300017,2026-05-12,17.720,17.800,17.110,17.480,158433392.000,2755540480.000<br/>3804,SZ300018,2026-05-12,14.280,14.440,13.950,14.020,18669194.000,264627184.000<br/>3805,SZ300019,2026-05-12,18.520,18.530,18.130,18.130,5306117.000,96847624.000<br/>3806,SZ300020,2026-05-12,3.360,3.380,3.210,3.260,20280312.000,66680444.000<br/>3807,SZ300021,2026-05-12,4.540,4.540,4.430,4.450,13315883.000,59540360.000<br/>3808,SZ300022,2026-05-12,9.010,9.060,8.750,8.880,18267688.000,162290016.000<br/>3809,SZ300024,2026-05-12,15.520,15.630,15.280,15.350,26256948.000,404102944.000<br/>3810,SZ300025,2026-05-12,5.920,6.000,5.850,5.870,15446797.000,91266016.000<br/>3811,SZ300026,2026-05-12,3.460,3.470,3.400,3.400,33382300.000,114230480.000<br/>3812,SZ300027,2026-05-12,1.990,2.050,1.960,1.970,99397032.000,197569056.000<br/>3813,SZ300030,2026-05-12,8.530,8.530,8.270,8.330,10180900.000,85190400.000<br/>3814,SZ300031,2026-05-12,24.080,24.410,23.760,23.850,12972718.000,312271584.000<br/>3815,SZ300032,2026-05-12,5.280,5.300,5.130,5.170,33487400.000,173819040.000<br/>3816,SZ300033,2026-05-12,253.000,255.500,248.480,251.920,17473336.000,4399898624.000<br/>3817,SZ300034,2026-05-12,21.150,21.150,20.530,20.730,22460770.000,466247744.000<br/>3818,SZ300035,2026-05-12,20.500,20.530,19.950,20.120,31517686.000,635046208.000<br/>3819,SZ300036,2026-05-12,15.590,15.630,15.200,15.210,9697448.000,148813296.000<br/>3820,SZ300037,2026-05-12,66.880,66.950,64.000,64.530,32219390.000,2085021440.000<br/>3821,SZ300039,2026-05-12,5.880,5.880,5.760,5.780,11714540.000,68020808.000<br/>3822,SZ300040,2026-05-12,7.590,7.970,7.550,7.880,86333088.000,675004032.000<br/>3823,SZ300041,2026-05-12,11.840,11.970,11.710,11.900,18920288.000,224048640.000<br/>3824,SZ300042,2026-05-12,67.230,68.560,64.150,65.100,39733940.000,2618255872.000<br/>3825,SZ300043,2026-05-12,5.850,5.850,5.640,5.660,42485296.000,242764672.000<br/>3826,SZ300044,2026-05-12,6.980,7.260,6.870,7.010,34274376.000,242586848.000<br/>3827,SZ300045,2026-05-12,23.640,23.640,22.930,23.190,21003650.000,487871168.000<br/>3828,SZ300046,2026-05-12,33.530,33.870,33.100,33.290,7097867.000,237266592.000<br/>3829,SZ300047,2026-05-12,12.800,12.880,12.540,12.660,21400824.000,270984832.000<br/>3830,SZ300048,2026-05-12,6.500,6.530,6.310,6.330,21170144.000,135447104.000<br/>3831,SZ300049,2026-05-12,57.600,57.600,55.970,56.030,6283195.000,354566880.000<br/>3832,SZ300050,2026-05-12,7.690,8.010,7.570,7.760,41859700.000,327377888.000<br/>3833,SZ300051,2026-05-12,16.500,17.170,16.110,16.420,26027800.000,431223232.000<br/>3834,SZ300052,2026-05-12,15.130,15.700,14.660,14.820,40884752.000,614867584.000<br/>3835,SZ300053,2026-05-12,20.100,20.130,19.450,19.660,42365216.000,837207040.000<br/>3836,SZ300054,2026-05-12,67.000,67.000,64.000,64.890,40626608.000,2648685568.000<br/>3837,SZ300055,2026-05-12,11.400,11.490,10.960,11.030,24080600.000,268409968.000<br/>3838,SZ300056,2026-05-12,11.620,11.900,11.180,11.460,35828408.000,409147680.000<br/>3839,SZ300057,2026-05-12,9.270,9.350,8.890,9.120,76721904.000,696082304.000<br/>3840,SZ300058,2026-05-12,18.620,18.880,18.010,18.210,445127072.000,8166800896.000<br/>3841,SZ300059,2026-05-12,21.140,21.600,21.010,21.270,409923072.000,8724657152.000<br/>3842,SZ300061,2026-05-12,10.040,10.140,9.700,9.810,24784670.000,245316016.000<br/>3843,SZ300062,2026-05-12,7.890,8.580,7.860,8.390,68988280.000,569523840.000<br/>3844,SZ300063,2026-05-12,12.870,12.990,12.460,12.560,59443868.000,752417280.000<br/>3845,SZ300065,2026-05-12,26.290,26.500,24.900,25.150,77951024.000,1976795904.000<br/>3846,SZ300066,2026-05-12,6.530,6.550,6.310,6.340,27922100.000,178645360.000<br/>3847,SZ300067,2026-05-12,7.400,7.400,7.010,7.080,123065536.000,874413184.000<br/>3848,SZ300068,2026-05-12,5.510,5.530,5.250,5.270,97793936.000,523228032.000<br/>3849,SZ300070,2026-05-12,3.910,3.920,3.860,3.870,34661776.000,134623792.000<br/>3850,SZ300071,2026-05-12,5.060,5.100,4.920,4.950,35389980.000,176618176.000<br/>3851,SZ300072,2026-05-12,4.570,4.580,4.420,4.440,46793192.000,209100032.000<br/>3852,SZ300073,2026-05-12,62.800,62.990,60.500,61.650,15863499.000,976778752.000<br/>3853,SZ300074,2026-05-12,4.470,4.550,4.440,4.450,17285620.000,77681448.000<br/>3854,SZ300075,2026-05-12,14.170,14.450,14.100,14.400,17545888.000,250997344.000<br/>3855,SZ300076,2026-05-12,4.970,5.090,4.910,4.950,12978544.000,64606036.000<br/>3856,SZ300077,2026-05-12,25.100,25.900,24.840,25.030,60914936.000,1540524416.000<br/>3857,SZ300078,2026-05-12,4.110,4.120,3.980,4.010,29371492.000,118494704.000<br/>3858,SZ300079,2026-05-12,5.850,6.040,5.840,5.950,57091568.000,339734336.000<br/>3859,SZ300080,2026-05-12,4.490,4.540,4.410,4.440,28293860.000,126161984.000<br/>3860,SZ300081,2026-05-12,4.200,4.210,4.090,4.100,11955500.000,49453472.000<br/>3861,SZ300082,2026-05-12,12.300,12.370,11.780,11.890,26672076.000,320001568.000<br/>3862,SZ300083,2026-05-12,10.370,10.930,10.150,10.180,167652640.000,1740370944.000<br/>3863,SZ300084,2026-05-12,12.700,13.370,12.700,13.210,34694260.000,456188832.000<br/>3864,SZ300085,2026-05-12,42.960,44.020,41.910,42.420,47006448.000,2004998656.000<br/>3865,SZ300086,2026-05-12,7.710,7.720,7.480,7.580,19983400.000,151807200.000<br/>3866,SZ300087,2026-05-12,8.540,8.540,8.340,8.370,12615888.000,106192592.000<br/>3867,SZ300088,2026-05-12,7.270,7.420,7.190,7.260,128315272.000,935812736.000<br/>3868,SZ300091,2026-05-12,3.100,3.150,3.060,3.110,17088790.000,52984116.000<br/>3869,SZ300092,2026-05-12,17.000,17.240,16.760,16.780,7143500.000,121626656.000<br/>3870,SZ300093,2026-05-12,22.200,22.880,21.880,22.030,4783800.000,106392776.000<br/>3871,SZ300094,2026-05-12,3.220,3.230,3.120,3.130,29796270.000,93994864.000<br/>3872,SZ300095,2026-05-12,11.060,11.550,10.950,11.160,35669400.000,402343968.000<br/>3873,SZ300096,2026-05-12,9.880,9.960,9.500,9.550,8299402.000,80026304.000<br/>3874,SZ300097,2026-05-12,11.540,11.990,11.090,11.470,19833592.000,227225680.000<br/>3875,SZ300098,2026-05-12,5.980,6.300,5.960,6.210,129519616.000,801461184.000<br/>3876,SZ300099,2026-05-12,9.600,9.620,9.370,9.480,22524590.000,213400192.000<br/>3877,SZ300100,2026-05-12,31.680,33.060,31.290,31.310,11643832.000,369725792.000<br/>3878,SZ300101,2026-05-12,21.670,21.670,20.840,20.940,15120428.000,319244992.000<br/>3879,SZ300102,2026-05-12,33.820,33.950,31.860,32.090,57401140.000,1861488384.000<br/>3880,SZ300103,2026-05-12,8.720,8.900,8.630,8.830,11981184.000,104925640.000<br/>3881,SZ300105,2026-05-12,6.890,6.950,6.790,6.810,6448201.000,44228292.000<br/>3882,SZ300106,2026-05-12,14.100,14.100,13.260,13.550,16826060.000,228433120.000<br/>3883,SZ300107,2026-05-12,7.390,7.390,7.130,7.160,13226500.000,95392864.000<br/>3884,SZ300109,2026-05-12,20.220,20.230,19.600,19.760,11644001.000,231189456.000<br/>3885,SZ300110,2026-05-12,3.120,3.130,3.050,3.060,28848576.000,88649488.000<br/>3886,SZ300111,2026-05-12,4.070,4.110,4.020,4.050,26401680.000,107210576.000<br/>3887,SZ300112,2026-05-12,8.560,8.650,8.420,8.470,6018137.000,51275164.000<br/>3888,SZ300113,2026-05-12,27.800,29.880,27.030,29.040,83701104.000,2398494464.000<br/>3889,SZ300115,2026-05-12,36.730,36.860,35.640,35.870,54768032.000,1978092160.000<br/>3890,SZ300118,2026-05-12,19.550,19.960,18.500,18.660,80866360.000,1528304512.000<br/>3891,SZ300119,2026-05-12,18.010,18.030,17.700,17.750,4344500.000,77236032.000<br/>3892,SZ300120,2026-05-12,7.580,7.740,7.510,7.550,13656400.000,103726792.000<br/>3893,SZ300121,2026-05-12,12.670,12.670,12.210,12.480,14795700.000,182752576.000<br/>3894,SZ300122,2026-05-12,16.200,16.300,15.760,15.800,39018676.000,622168704.000<br/>3895,SZ300123,2026-05-12,4.980,5.250,4.830,5.040,75151792.000,379203424.000<br/>3896,SZ300124,2026-05-12,77.480,78.080,75.250,75.450,44545656.000,3385422080.000<br/>3897,SZ300125,2026-05-12,10.540,10.670,10.210,10.490,9848883.000,102713824.000<br/>3898,SZ300126,2026-05-12,8.230,8.470,8.160,8.230,7596573.000,62936572.000<br/>3899,SZ300127,2026-05-12,33.210,33.280,32.000,32.170,8360620.000,270474016.000<br/>3900,SZ300128,2026-05-12,7.190,7.350,7.050,7.290,52713832.000,379157856.000<br/>3901,SZ300129,2026-05-12,12.810,12.950,12.390,12.760,65326904.000,829412992.000<br/>3902,SZ300130,2026-05-12,23.100,23.250,22.750,22.860,7186122.000,164647200.000<br/>3903,SZ300131,2026-05-12,18.180,20.200,18.020,19.010,194356112.000,3714461696.000<br/>3904,SZ300132,2026-05-12,8.620,8.640,8.400,8.490,14965600.000,127059360.000<br/>3905,SZ300133,2026-05-12,8.950,10.330,8.940,10.070,445646912.000,4256031488.000<br/>3906,SZ300134,2026-05-12,11.900,11.970,11.700,11.730,12350240.000,145943664.000<br/>3907,SZ300135,2026-05-12,4.060,4.060,3.910,3.940,29150800.000,115452512.000<br/>3908,SZ300136,2026-05-12,117.650,118.170,107.500,109.300,116088008.000,12922007552.000<br/>3909,SZ300137,2026-05-12,18.800,19.040,17.970,18.400,36913480.000,680919488.000<br/>3910,SZ300138,2026-05-12,11.410,11.460,11.090,11.100,8914600.000,99975336.000<br/>3911,SZ300139,2026-05-12,59.700,60.260,56.260,56.500,37177256.000,2158518016.000<br/>3912,SZ300140,2026-05-12,6.580,6.710,6.560,6.630,20925300.000,139202816.000<br/>3913,SZ300141,2026-05-12,13.290,13.630,13.240,13.400,7329457.000,98726376.000<br/>3914,SZ300142,2026-05-12,15.520,16.230,15.370,15.550,223897088.000,3516701952.000<br/>3915,SZ300143,2026-05-12,11.560,11.700,11.350,11.470,13180667.000,151695136.000<br/>3916,SZ300144,2026-05-12,7.510,7.550,7.420,7.420,23571348.000,176114192.000<br/>3917,SZ300145,2026-05-12,5.080,5.160,5.050,5.120,81872232.000,418247328.000<br/>3918,SZ300146,2026-05-12,10.720,10.720,10.530,10.550,16596915.000,175726880.000<br/>3919,SZ300147,2026-05-12,10.690,10.970,10.570,10.880,14253190.000,154696096.000<br/>3920,SZ300148,2026-05-12,4.310,4.330,4.210,4.210,35058516.000,148843504.000<br/>3921,SZ300149,2026-05-12,10.060,10.090,9.880,9.900,15867327.000,158198640.000<br/>3922,SZ300150,2026-05-12,5.190,5.190,5.040,5.050,11796866.000,60231116.000<br/>3923,SZ300151,2026-05-12,19.550,20.100,19.300,19.820,20875624.000,410586752.000<br/>3924,SZ300152,2026-05-12,1.970,1.980,1.850,1.860,30154300.000,57866248.000<br/>3925,SZ300153,2026-05-12,31.090,31.180,29.760,30.570,19214448.000,585097792.000<br/>3926,SZ300154,2026-05-12,10.020,10.300,10.010,10.240,14424895.000,146591872.000<br/>3927,SZ300155,2026-05-12,5.280,5.460,5.220,5.260,19692708.000,104784680.000<br/>3928,SZ300157,2026-05-12,5.740,5.750,5.390,5.430,52007880.000,285909504.000<br/>3929,SZ300158,2026-05-12,5.860,5.860,5.750,5.790,13208413.000,76392360.000<br/>3930,SZ300159,2026-05-12,4.060,4.200,3.980,4.070,79304984.000,324053664.000<br/>3931,SZ300160,2026-05-12,5.260,5.260,5.160,5.160,8980991.000,46691516.000<br/>3932,SZ300161,2026-05-12,38.380,39.750,37.770,38.230,9310667.000,358429440.000<br/>3933,SZ300162,2026-05-12,9.350,9.530,9.150,9.500,39074576.000,367748096.000<br/>3934,SZ300163,2026-05-12,4.500,4.850,4.440,4.720,40694192.000,190291280.000<br/>3935,SZ300164,2026-05-12,13.120,13.290,12.610,12.700,55940300.000,716189376.000<br/>3936,SZ300165,2026-05-12,7.830,7.900,7.480,7.540,45151420.000,345115808.000<br/>3937,SZ300166,2026-05-12,19.010,19.260,18.480,18.740,107587288.000,2018482176.000<br/>3938,SZ300167,2026-05-12,6.130,6.350,6.070,6.070,11178500.000,69242320.000<br/>3939,SZ300168,2026-05-12,6.000,6.020,5.820,5.840,20050364.000,117899512.000<br/>3940,SZ300169,2026-05-12,6.560,6.590,6.450,6.470,8394941.000,54700248.000<br/>3941,SZ300170,2026-05-12,23.010,23.110,22.360,22.500,67077180.000,1516540032.000<br/>3942,SZ300171,2026-05-12,13.420,13.420,13.000,13.050,9401647.000,123399184.000<br/>3943,SZ300172,2026-05-12,5.480,5.490,5.380,5.420,17880578.000,97117424.000<br/>3944,SZ300173,2026-05-12,4.200,4.210,4.090,4.110,18104000.000,74861496.000<br/>3945,SZ300174,2026-05-12,18.500,18.500,17.770,17.810,14544515.000,261364608.000<br/>3946,SZ300175,2026-05-12,6.580,6.710,6.520,6.600,8815780.000,58422556.000<br/>3947,SZ300176,2026-05-12,6.960,6.990,6.730,6.740,12585270.000,85954696.000<br/>3948,SZ300177,2026-05-12,8.660,9.030,8.510,8.620,29268756.000,255383056.000<br/>3949,SZ300179,2026-05-12,28.060,28.270,26.160,27.300,50034400.000,1356656128.000<br/>3950,SZ300180,2026-05-12,5.440,5.450,5.300,5.310,23891258.000,127793448.000<br/>3951,SZ300181,2026-05-12,15.130,15.200,15.050,15.140,8196000.000,123942312.000<br/>3952,SZ300182,2026-05-12,6.030,6.070,5.920,5.990,128663056.000,771941824.000<br/>3953,SZ300183,2026-05-12,13.670,13.820,13.500,13.630,8633234.000,117893576.000<br/>3954,SZ300184,2026-05-12,14.920,15.080,14.470,14.620,95131784.000,1400749824.000<br/>3955,SZ300185,2026-05-12,3.270,3.340,3.220,3.300,204337488.000,671984448.000<br/>3956,SZ300187,2026-05-12,5.810,5.940,5.780,5.810,22286000.000,130287856.000<br/>3957,SZ300188,2026-05-12,13.110,13.130,12.780,12.800,12454269.000,160518880.000<br/>3958,SZ300189,2026-05-12,6.250,6.320,5.990,6.070,75275936.000,460051776.000<br/>3959,SZ300190,2026-05-12,4.170,4.180,4.050,4.140,21574230.000,88686016.000<br/>3960,SZ300191,2026-05-12,36.830,37.280,36.020,36.550,9521095.000,347571872.000<br/>3961,SZ300192,2026-05-12,20.630,20.650,19.820,19.900,12513900.000,251558080.000<br/>3962,SZ300193,2026-05-12,8.850,8.900,8.640,8.650,7886407.000,68973768.000<br/>3963,SZ300194,2026-05-12,4.170,4.170,4.100,4.100,13938766.000,57543704.000<br/>3964,SZ300195,2026-05-12,6.930,6.980,6.770,6.820,8631266.000,59088740.000<br/>3965,SZ300196,2026-05-12,21.750,22.120,20.900,21.830,28154200.000,602096576.000<br/>3966,SZ300197,2026-05-12,1.710,1.710,1.660,1.680,53176200.000,89362216.000<br/>3967,SZ300198,2026-05-12,2.460,2.460,2.350,2.370,31574422.000,75877080.000<br/>3968,SZ300199,2026-05-12,20.310,20.470,19.900,20.120,32764448.000,660840768.000<br/>3969,SZ300200,2026-05-12,10.300,10.630,10.150,10.600,29355646.000,305918208.000<br/>3970,SZ300201,2026-05-12,13.830,14.100,13.570,13.830,34461904.000,476811680.000<br/>3971,SZ300203,2026-05-12,13.950,14.560,13.870,14.040,17131564.000,242641728.000<br/>3972,SZ300204,2026-05-12,28.850,28.980,27.810,27.890,27428550.000,775370560.000<br/>3973,SZ300205,2026-05-12,5.860,6.040,5.750,5.980,5010200.000,29643758.000<br/>3974,SZ300206,2026-05-12,15.200,15.200,14.610,14.810,10796997.000,159884000.000<br/>3975,SZ300207,2026-05-12,27.200,27.200,26.150,26.310,61523040.000,1629461504.000<br/>3976,SZ300209,2026-05-12,23.710,26.490,23.700,25.920,141018000.000,3575457536.000<br/>3977,SZ300210,2026-05-12,10.200,10.280,9.970,10.040,12190582.000,122822408.000<br/>3978,SZ300211,2026-05-12,9.230,9.260,9.060,9.220,3015100.000,27673608.000<br/>3979,SZ300212,2026-05-12,6.380,6.570,6.270,6.310,34265576.000,220922320.000<br/>3980,SZ300213,2026-05-12,8.580,8.670,8.400,8.420,13816100.000,117492216.000<br/>3981,SZ300214,2026-05-12,9.150,9.220,8.800,8.910,22538500.000,201302160.000<br/>3982,SZ300215,2026-05-12,8.830,9.550,8.800,9.470,67970352.000,630596416.000<br/>3983,SZ300217,2026-05-12,5.390,5.630,5.380,5.470,75075032.000,414021920.000<br/>3984,SZ300218,2026-05-12,15.260,15.310,14.900,14.910,3433100.000,51656176.000<br/>3985,SZ300219,2026-05-12,8.040,8.060,7.920,7.970,19331296.000,154054176.000<br/>3986,SZ300220,2026-05-12,14.980,15.020,14.570,14.570,2480940.000,36534336.000<br/>3987,SZ300221,2026-05-12,11.700,11.710,11.350,11.410,18389828.000,210374096.000<br/>3988,SZ300222,2026-05-12,12.960,13.080,12.480,12.590,43958160.000,555824064.000<br/>3989,SZ300223,2026-05-12,146.810,149.800,141.950,146.830,35517416.000,5171002880.000<br/>3990,SZ300224,2026-05-12,13.900,13.900,13.460,13.510,25171524.000,342057248.000<br/>3991,SZ300225,2026-05-12,6.620,6.970,6.620,6.910,27754680.000,188512640.000<br/>3992,SZ300226,2026-05-12,25.600,25.690,25.000,25.520,8285376.000,210295536.000<br/>3993,SZ300227,2026-05-12,11.700,12.100,11.580,12.050,27702240.000,329464576.000<br/>3994,SZ300228,2026-05-12,9.680,10.200,9.680,9.930,68439024.000,682940224.000<br/>3995,SZ300229,2026-05-12,19.510,19.600,19.040,19.120,24965840.000,480210944.000<br/>3996,SZ300230,2026-05-12,5.100,5.130,5.030,5.060,11056648.000,56065388.000<br/>3997,SZ300231,2026-05-12,11.240,11.380,11.150,11.200,14138070.000,159004640.000<br/>3998,SZ300232,2026-05-12,6.490,6.500,6.340,6.390,28382236.000,182053664.000<br/>3999,SZ300233,2026-05-12,16.250,16.300,15.890,15.970,8439800.000,135294848.000<br/>4000,SZ300234,2026-05-12,7.610,8.480,7.550,7.940,49940932.000,400216576.000<br/>4001,SZ300235,2026-05-12,14.210,14.670,13.890,14.380,13118023.000,187064912.000<br/>4002,SZ300236,2026-05-12,95.000,100.650,94.610,99.720,17230026.000,1691281536.000<br/>4003,SZ300237,2026-05-12,2.320,2.330,2.300,2.330,17902860.000,41501008.000<br/>4004,SZ300238,2026-05-12,14.450,14.490,14.040,14.120,7068390.000,100229712.000<br/>4005,SZ300239,2026-05-12,5.600,5.610,5.440,5.470,8730868.000,47999520.000<br/>4006,SZ300240,2026-05-12,6.940,6.960,6.740,6.750,5740694.000,39138084.000<br/>4007,SZ300241,2026-05-12,7.200,7.350,7.150,7.280,48846412.000,354304992.000<br/>4008,SZ300242,2026-05-12,5.020,5.040,4.900,4.910,15494400.000,76767832.000<br/>4009,SZ300243,2026-05-12,17.910,19.740,17.550,19.480,44172020.000,826990976.000<br/>4010,SZ300244,2026-05-12,20.960,21.000,20.140,20.230,41467604.000,848120320.000<br/>4011,SZ300245,2026-05-12,8.000,8.020,7.570,7.590,24974504.000,192648400.000<br/>4012,SZ300246,2026-05-12,20.250,20.990,19.710,20.130,14994059.000,301944576.000<br/>4013,SZ300247,2026-05-12,4.790,4.810,4.580,4.620,30671788.000,142861552.000<br/>4014,SZ300248,2026-05-12,10.120,10.160,9.870,9.880,8809200.000,87823784.000<br/>4015,SZ300249,2026-05-12,18.300,19.350,18.300,18.820,61230912.000,1157752704.000<br/>4016,SZ300250,2026-05-12,20.900,20.900,20.140,20.150,6817100.000,139001632.000<br/>4017,SZ300251,2026-05-12,14.700,14.740,14.480,14.480,46053672.000,670311424.000<br/>4018,SZ300252,2026-05-12,16.500,17.890,16.460,17.260,90422480.000,1551610496.000<br/>4019,SZ300253,2026-05-12,9.580,9.650,9.160,9.190,108270072.000,1006735040.000<br/>4020,SZ300254,2026-05-12,15.190,15.190,14.260,14.350,12995680.000,188425408.000<br/>4021,SZ300255,2026-05-12,45.900,46.000,43.970,44.220,20912892.000,931890368.000<br/>4022,SZ300256,2026-05-12,3.410,3.510,3.370,3.400,30614060.000,104915808.000<br/>4023,SZ300257,2026-05-12,35.310,38.160,34.900,36.310,27171360.000,986676800.000<br/>4024,SZ300258,2026-05-12,13.660,13.680,13.310,13.480,28609736.000,385020640.000<br/>4025,SZ300259,2026-05-12,4.480,4.490,4.400,4.420,11078716.000,49164032.000<br/>4026,SZ300260,2026-05-12,54.570,59.950,54.400,59.680,48851560.000,2839561472.000<br/>4027,SZ300261,2026-05-12,6.030,6.040,5.880,5.890,16145623.000,95621232.000<br/>4028,SZ300263,2026-05-12,11.380,11.420,11.050,11.180,40055796.000,448471264.000<br/>4029,SZ300264,2026-05-12,9.290,10.480,9.010,10.220,42566296.000,420590816.000<br/>4030,SZ300265,2026-05-12,19.640,23.220,19.600,23.220,100100480.000,2194958080.000<br/>4031,SZ300266,2026-05-12,2.200,2.220,2.150,2.160,26823700.000,58585432.000<br/>4032,SZ300267,2026-05-12,4.570,5.110,4.570,4.840,206887376.000,1015781824.000<br/>4033,SZ300269,2026-05-12,6.430,6.430,6.190,6.230,23609400.000,148320912.000<br/>4034,SZ300270,2026-05-12,14.500,15.110,14.370,14.730,19427052.000,285055712.000<br/>4035,SZ300271,2026-05-12,6.700,6.740,6.550,6.570,9768000.000,64710728.000<br/>4036,SZ300272,2026-05-12,7.510,7.580,7.380,7.380,10876773.000,81092328.000<br/>4037,SZ300274,2026-05-12,144.000,144.440,139.600,139.850,54310492.000,7686870016.000<br/>4038,SZ300275,2026-05-12,11.380,11.390,11.130,11.130,6596700.000,74112072.000<br/>4039,SZ300276,2026-05-12,7.390,7.440,7.220,7.260,26762484.000,195558080.000<br/>4040,SZ300277,2026-05-12,18.100,18.100,17.380,17.600,29224566.000,516290176.000<br/>4041,SZ300278,2026-05-12,5.010,5.050,4.900,4.910,26566704.000,131594936.000<br/>4042,SZ300279,2026-05-12,7.890,7.890,7.560,7.630,17965890.000,137960848.000<br/>4043,SZ300281,2026-05-12,7.620,7.670,7.440,7.460,6980900.000,52530372.000<br/>4044,SZ300283,2026-05-12,16.100,18.440,16.070,17.350,138075328.000,2394519808.000<br/>4045,SZ300284,2026-05-12,6.930,6.950,6.800,6.820,9573100.000,65664012.000<br/>4046,SZ300285,2026-05-12,39.480,41.220,38.200,41.010,74661216.000,2979842560.000<br/>4047,SZ300286,2026-05-12,25.750,25.750,25.230,25.540,5256800.000,133973824.000<br/>4048,SZ300287,2026-05-12,4.640,5.000,4.600,4.940,116543504.000,562763520.000<br/>4049,SZ300288,2026-05-12,12.740,12.740,12.350,12.390,4767500.000,59564736.000<br/>4050,SZ300289,2026-05-12,6.960,6.970,6.670,6.710,12638500.000,85672232.000<br/>4051,SZ300290,2026-05-12,16.230,16.230,15.820,15.900,23781760.000,379696800.000<br/>4052,SZ300291,2026-05-12,6.430,6.460,6.250,6.320,24764892.000,157372512.000<br/>4053,SZ300292,2026-05-12,6.280,7.340,6.280,7.040,454378848.000,3185555200.000<br/>4054,SZ300293,2026-05-12,19.510,19.970,19.310,19.500,8807445.000,172765376.000<br/>4055,SZ300294,2026-05-12,17.800,17.880,17.450,17.470,5736392.000,100881936.000<br/>4056,SZ300295,2026-05-12,12.210,13.120,12.210,13.020,12015751.000,152559056.000<br/>4057,SZ300296,2026-05-12,6.780,6.780,6.640,6.730,101359488.000,679108352.000<br/>4058,SZ300298,2026-05-12,17.190,17.190,16.960,17.000,6651539.000,113323376.000<br/>4059,SZ300299,2026-05-12,6.290,6.330,6.170,6.190,15859753.000,98957512.000<br/>4060,SZ300300,2026-05-12,13.310,13.750,13.120,13.430,92765072.000,1249181824.000<br/>4061,SZ300301,2026-05-12,3.580,3.630,3.510,3.590,11069500.000,39430744.000<br/>4062,SZ300302,2026-05-12,44.610,45.880,42.530,42.810,123412336.000,5431170560.000<br/>4063,SZ300303,2026-05-12,10.820,11.330,10.660,11.080,183268592.000,2017820544.000<br/>4064,SZ300304,2026-05-12,13.110,13.200,12.970,13.000,12812829.000,167241744.000<br/>4065,SZ300305,2026-05-12,6.780,6.830,6.680,6.740,6186400.000,41768456.000<br/>4066,SZ300306,2026-05-12,12.850,13.000,12.670,12.760,2933000.000,37607748.000<br/>4067,SZ300307,2026-05-12,7.200,7.290,7.180,7.220,11007075.000,79596376.000<br/>4068,SZ300308,2026-05-12,961.000,1022.900,960.000,1017.990,34542136.000,34442620928.000<br/>4069,SZ300310,2026-05-12,6.100,6.740,6.010,6.360,120832560.000,771749376.000<br/>4070,SZ300311,2026-05-12,5.650,5.700,5.620,5.660,11268220.000,63759872.000<br/>4071,SZ300313,2026-05-12,9.120,9.160,8.930,8.990,3437400.000,31049000.000<br/>4072,SZ300314,2026-05-12,11.800,11.950,11.520,11.580,4119484.000,47987856.000<br/>4073,SZ300315,2026-05-12,5.140,5.150,5.030,5.060,61941680.000,314329920.000<br/>4074,SZ300316,2026-05-12,48.800,49.050,47.280,47.890,38214192.000,1837122432.000<br/>4075,SZ300317,2026-05-12,5.480,5.980,5.360,5.790,211757872.000,1214501248.000<br/>4076,SZ300318,2026-05-12,5.910,5.910,5.640,5.670,13815584.000,79077592.000<br/>4077,SZ300319,2026-05-12,13.390,13.720,13.210,13.500,48273896.000,650023424.000<br/>4078,SZ300320,2026-05-12,10.020,10.020,9.630,9.660,11848901.000,115552648.000<br/>4079,SZ300321,2026-05-12,46.660,47.150,44.000,45.970,5148676.000,235636480.000<br/>4080,SZ300322,2026-05-12,33.330,34.940,31.880,32.300,50464840.000,1659167616.000<br/>4081,SZ300323,2026-05-12,14.070,15.000,13.650,14.790,154910000.000,2210641920.000<br/>4082,SZ300324,2026-05-12,5.220,5.230,5.100,5.130,50615748.000,260671760.000<br/>4083,SZ300326,2026-05-12,7.190,7.210,6.990,7.080,10670794.000,75616224.000<br/>4084,SZ300327,2026-05-12,28.170,28.180,27.500,27.760,10845408.000,301169088.000<br/>4085,SZ300328,2026-05-12,18.180,18.220,17.610,17.750,32732628.000,582152768.000<br/>4086,SZ300329,2026-05-12,14.460,14.460,13.860,13.910,4437200.000,62181924.000<br/>4087,SZ300331,2026-05-12,55.260,58.850,54.990,56.780,17892864.000,1019985664.000<br/>4088,SZ300332,2026-05-12,5.620,5.630,5.410,5.460,35397320.000,194753552.000<br/>4089,SZ300333,2026-05-12,10.200,11.400,10.110,10.750,46149552.000,504669632.000<br/>4090,SZ300334,2026-05-12,8.500,8.620,8.310,8.410,8131399.000,68613336.000<br/>4091,SZ300335,2026-05-12,6.790,7.020,6.720,6.950,44323544.000,307487456.000<br/>4092,SZ300337,2026-05-12,14.610,14.860,14.300,14.380,61196068.000,888422912.000<br/>4093,SZ300338,2026-05-12,3.600,3.600,3.510,3.510,7976900.000,28256190.000<br/>4094,SZ300339,2026-05-12,47.570,48.080,46.100,46.410,36189024.000,1690688512.000<br/>4095,SZ300340,2026-05-12,11.650,11.650,11.180,11.240,6036584.000,68425040.000<br/>4096,SZ300341,2026-05-12,15.650,15.740,15.430,15.460,4281200.000,66504792.000<br/>4097,SZ300342,2026-05-12,65.100,65.280,60.030,62.100,65200116.000,4041299456.000<br/>4098,SZ300343,2026-05-12,7.100,7.330,7.030,7.100,25465680.000,183055440.000<br/>4099,SZ300345,2026-05-12,7.330,7.440,7.050,7.120,29498546.000,212703504.000<br/>4100,SZ300346,2026-05-12,56.060,56.100,54.410,55.540,47641672.000,2628740864.000<br/>4101,SZ300347,2026-05-12,52.000,52.470,51.220,51.530,10336384.000,534588960.000<br/>4102,SZ300348,2026-05-12,12.060,12.100,11.910,11.940,13771413.000,165037296.000<br/>4103,SZ300349,2026-05-12,14.650,14.650,14.000,14.170,14732587.000,209329328.000<br/>4104,SZ300350,2026-05-12,5.430,5.430,5.270,5.290,13499795.000,72057272.000<br/>4105,SZ300351,2026-05-12,27.190,28.400,25.720,26.010,33842916.000,904217728.000<br/>4106,SZ300352,2026-05-12,3.800,3.820,3.650,3.660,80777752.000,300229824.000<br/>4107,SZ300353,2026-05-12,19.990,20.170,19.500,19.560,14507200.000,287588992.000<br/>4108,SZ300354,2026-05-12,38.990,39.190,37.550,37.830,3007798.000,114535552.000<br/>4109,SZ300355,2026-05-12,3.670,3.680,3.640,3.650,22928228.000,83711456.000<br/>4110,SZ300357,2026-05-12,25.810,25.880,25.370,25.440,10410496.000,266097584.000<br/>4111,SZ300358,2026-05-12,9.910,9.910,9.620,9.690,21958840.000,213672096.000<br/>4112,SZ300359,2026-05-12,5.000,5.000,4.810,4.830,9974550.000,48776120.000<br/>4113,SZ300360,2026-05-12,15.000,15.000,14.660,14.730,8017686.000,118667096.000<br/>4114,SZ300363,2026-05-12,21.290,21.390,20.950,21.050,14459860.000,305487168.000<br/>4115,SZ300364,2026-05-12,30.900,31.370,30.000,30.550,49133096.000,1502442496.000<br/>4116,SZ300365,2026-05-12,6.100,6.200,6.040,6.120,15783480.000,96613480.000<br/>4117,SZ300366,2026-05-12,5.830,5.860,5.730,5.740,7928522.000,45839092.000<br/>4118,SZ300368,2026-05-12,12.700,12.850,12.310,12.390,47420100.000,594676224.000<br/>4119,SZ300369,2026-05-12,7.760,7.770,7.510,7.530,27694800.000,210781360.000<br/>4120,SZ300370,2026-05-12,2.620,2.690,2.580,2.600,42300840.000,111057888.000<br/>4121,SZ300371,2026-05-12,13.790,13.830,13.430,13.500,2270673.000,30883760.000<br/>4122,SZ300373,2026-05-12,77.730,78.460,74.880,78.400,25191456.000,1930723840.000<br/>4123,SZ300374,2026-05-12,14.210,14.290,13.880,13.900,2857300.000,40062224.000<br/>4124,SZ300375,2026-05-12,4.990,5.020,4.920,4.930,14066620.000,69748320.000<br/>4125,SZ300376,2026-05-12,6.100,6.110,5.980,6.000,23285924.000,140465856.000<br/>4126,SZ300377,2026-05-12,18.050,18.250,17.730,17.800,25486350.000,457006080.000<br/>4127,SZ300378,2026-05-12,43.160,43.340,42.030,42.180,11050345.000,469840960.000<br/>4128,SZ300380,2026-05-12,37.480,37.620,36.840,37.030,3494936.000,130022392.000<br/>4129,SZ300381,2026-05-12,7.230,7.430,7.190,7.420,19369060.000,141868320.000<br/>4130,SZ300382,2026-05-12,16.330,17.180,15.940,16.300,39224032.000,649275200.000<br/>4131,SZ300383,2026-05-12,17.080,17.170,16.420,16.630,112455008.000,1873283328.000<br/>4132,SZ300384,2026-05-12,14.580,14.610,14.170,14.180,4285200.000,61504360.000<br/>4133,SZ300385,2026-05-12,16.160,16.380,15.580,16.010,13314189.000,211332160.000<br/>4134,SZ300386,2026-05-12,13.190,13.270,12.970,13.020,5651992.000,74072408.000<br/>4135,SZ300387,2026-05-12,9.180,9.210,8.930,8.980,7701157.000,69554920.000<br/>4136,SZ300388,2026-05-12,8.440,8.700,8.420,8.510,7327909.000,62524372.000<br/>4137,SZ300389,2026-05-12,16.370,16.420,15.860,15.910,10377750.000,166881216.000<br/>4138,SZ300390,2026-05-12,104.940,105.000,98.500,101.740,68820384.000,6955197952.000<br/>4139,SZ300393,2026-05-12,13.190,13.650,12.230,12.290,102897840.000,1302282880.000<br/>4140,SZ300394,2026-05-12,340.000,349.300,336.310,342.450,50592092.000,17372962816.000<br/>4141,SZ300395,2026-05-12,135.800,150.500,130.780,148.160,74498832.000,10366522368.000<br/>4142,SZ300396,2026-05-12,8.300,8.480,8.250,8.300,5935740.000,49578328.000<br/>4143,SZ300397,2026-05-12,13.740,13.900,13.510,13.750,20963780.000,286881632.000<br/>4144,SZ300398,2026-05-12,38.200,39.550,37.880,38.840,74572360.000,2884099072.000<br/>4145,SZ300399,2026-05-12,23.440,23.760,23.060,23.200,4827300.000,112761344.000<br/>4146,SZ300400,2026-05-12,31.730,32.210,31.140,31.300,15272600.000,481235232.000<br/>4147,SZ300401,2026-05-12,14.150,14.710,13.980,14.520,34243744.000,495307072.000<br/>4148,SZ300402,2026-05-12,19.350,19.350,18.820,18.930,3613400.000,68729856.000<br/>4149,SZ300403,2026-05-12,11.810,11.980,11.560,11.580,12205455.000,143264944.000<br/>4150,SZ300404,2026-05-12,11.020,11.080,10.800,10.820,15776428.000,172120848.000<br/>4151,SZ300405,2026-05-12,7.220,7.260,7.000,7.150,11939982.000,85358312.000<br/>4152,SZ300406,2026-05-12,13.480,13.480,13.040,13.370,7807014.000,103249128.000<br/>4153,SZ300407,2026-05-12,13.700,13.890,13.610,13.680,8197600.000,112576064.000<br/>4154,SZ300408,2026-05-12,89.800,90.250,86.700,88.210,23624818.000,2082281600.000<br/>4155,SZ300409,2026-05-12,27.780,27.800,26.020,26.200,53428584.000,1419846144.000<br/>4156,SZ300410,2026-05-12,10.200,10.220,9.910,10.190,15498886.000,156319440.000<br/>4157,SZ300411,2026-05-12,10.450,10.470,10.170,10.200,5388100.000,55330572.000<br/>4158,SZ300412,2026-05-12,5.300,5.350,5.160,5.180,13151260.000,68811368.000<br/>4159,SZ300413,2026-05-12,20.180,20.210,19.780,19.910,14013880.000,279782048.000<br/>4160,SZ300414,2026-05-12,14.810,14.830,13.700,14.000,26125724.000,370410336.000<br/>4161,SZ300415,2026-05-12,26.390,27.250,26.110,27.070,18413760.000,494855424.000<br/>4162,SZ300416,2026-05-12,17.660,17.680,16.960,17.090,18531040.000,318596704.000<br/>4163,SZ300417,2026-05-12,15.540,15.770,15.180,15.360,6583570.000,101612016.000<br/>4164,SZ300418,2026-05-12,54.000,54.150,52.150,52.630,47546984.000,2513798912.000<br/>4165,SZ300419,2026-05-12,7.150,7.270,7.070,7.240,9929600.000,71078672.000<br/>4166,SZ300420,2026-05-12,4.190,4.390,4.160,4.230,118904384.000,510374592.000<br/>4167,SZ300421,2026-05-12,26.980,27.480,26.400,26.440,15323548.000,411102432.000<br/>4168,SZ300422,2026-05-12,5.760,5.970,5.740,5.840,27888046.000,163489696.000<br/>4169,SZ300423,2026-05-12,8.110,8.170,7.970,7.990,11645100.000,93824832.000<br/>4170,SZ300424,2026-05-12,19.780,19.910,19.280,19.500,14885018.000,291287264.000<br/>4171,SZ300425,2026-05-12,5.010,5.030,4.790,4.820,13101697.000,63925872.000<br/>4172,SZ300426,2026-05-12,7.270,7.330,7.010,7.060,9418050.000,67196560.000<br/>4173,SZ300427,2026-05-12,11.160,12.120,11.090,11.730,66958700.000,784188864.000<br/>4174,SZ300428,2026-05-12,22.180,22.290,21.920,22.120,10470911.000,231621056.000<br/>4175,SZ300429,2026-05-12,15.110,15.250,14.750,14.870,23315296.000,348138400.000<br/>4176,SZ300430,2026-05-12,6.980,7.040,6.720,6.810,53617332.000,369445376.000<br/>4177,SZ300432,2026-05-12,26.760,28.030,26.400,27.490,64370912.000,1765414784.000<br/>4178,SZ300433,2026-05-12,30.250,30.650,29.690,30.480,129271784.000,3904134144.000<br/>4179,SZ300434,2026-05-12,11.770,11.800,11.410,11.530,17137400.000,198040224.000<br/>4180,SZ300435,2026-05-12,23.030,23.140,22.030,22.150,16267223.000,363731712.000<br/>4181,SZ300436,2026-05-12,118.810,121.390,115.350,115.760,7621447.000,901545856.000<br/>4182,SZ300437,2026-05-12,16.900,17.090,16.120,16.330,14772060.000,243732080.000<br/>4183,SZ300438,2026-05-12,87.500,91.850,86.120,89.360,36651976.000,3280608768.000<br/>4184,SZ300439,2026-05-12,10.550,10.550,10.250,10.290,5937260.000,61509204.000<br/>4185,SZ300440,2026-05-12,19.200,19.200,17.510,18.040,26432000.000,481366944.000<br/>4186,SZ300441,2026-05-12,7.090,7.110,6.960,7.000,5688599.000,39995464.000<br/>4187,SZ300442,2026-05-12,96.680,97.200,91.070,91.380,79883856.000,7457351168.000<br/>4188,SZ300443,2026-05-12,31.180,31.180,29.900,30.380,14418617.000,437636800.000<br/>4189,SZ300444,2026-05-12,16.000,18.690,15.780,17.500,165071536.000,2845666816.000<br/>4190,SZ300445,2026-05-12,24.000,24.270,23.660,23.790,4668240.000,111758136.000<br/>4191,SZ300446,2026-05-12,19.790,19.790,19.170,19.260,11111625.000,215236688.000<br/>4192,SZ300447,2026-05-12,20.300,20.780,20.160,20.750,14396372.000,295368320.000<br/>4193,SZ300448,2026-05-12,8.100,8.330,8.070,8.180,27503242.000,225902960.000<br/>4194,SZ300449,2026-05-12,11.470,11.470,11.470,11.470,9732531.000,111632128.000<br/>4195,SZ300450,2026-05-12,56.660,56.820,53.710,54.060,69708792.000,3801299712.000<br/>4196,SZ300451,2026-05-12,4.510,4.550,4.400,4.410,26101240.000,116105824.000<br/>4197,SZ300452,2026-05-12,14.150,14.190,13.970,13.980,3997195.000,56226828.000<br/>4198,SZ300453,2026-05-12,10.480,10.600,10.270,10.330,13887866.000,144126944.000<br/>4199,SZ300454,2026-05-12,130.110,134.800,126.680,128.590,19171292.000,2498281472.000<br/>4200,SZ300455,2026-05-12,28.280,28.520,27.550,27.770,16187859.000,452224128.000<br/>4201,SZ300456,2026-05-12,50.800,50.860,48.530,49.150,45459460.000,2243429888.000<br/>4202,SZ300457,2026-05-12,28.590,29.800,27.660,29.250,33848576.000,973890624.000<br/>4203,SZ300458,2026-05-12,37.370,37.370,36.400,36.760,35407568.000,1302622464.000<br/>4204,SZ300459,2026-05-12,4.300,4.350,4.240,4.260,95766240.000,410132128.000<br/>4205,SZ300460,2026-05-12,10.570,10.950,10.530,10.740,17241760.000,185636800.000<br/>4206,SZ300461,2026-05-12,61.770,62.040,53.350,53.680,12962000.000,735718912.000<br/>4207,SZ300462,2026-05-12,14.390,14.390,13.650,13.760,2950899.000,40925336.000<br/>4208,SZ300463,2026-05-12,11.110,11.120,10.800,10.850,12096000.000,132124008.000<br/>4209,SZ300464,2026-05-12,8.380,8.580,8.180,8.430,15413000.000,129562984.000<br/>4210,SZ300465,2026-05-12,15.260,15.730,15.060,15.300,23226600.000,357858656.000<br/>4211,SZ300466,2026-05-12,9.260,9.340,9.070,9.120,8139267.000,74530240.000<br/>4212,SZ300467,2026-05-12,42.900,43.390,39.230,39.940,10598000.000,429435712.000<br/>4213,SZ300468,2026-05-12,29.570,29.590,28.810,28.960,17981498.000,523409760.000<br/>4214,SZ300469,2026-05-12,61.190,63.530,60.200,62.590,10291145.000,640864512.000<br/>4215,SZ300470,2026-05-12,34.030,34.290,33.500,33.630,3178280.000,107284920.000<br/>4216,SZ300471,2026-05-12,12.130,12.470,11.780,11.800,12378900.000,149011568.000<br/>4217,SZ300472,2026-05-12,9.040,9.330,8.780,8.860,11786640.000,106981976.000<br/>4218,SZ300473,2026-05-12,34.670,34.670,33.640,33.850,3538600.000,120220448.000<br/>4219,SZ300474,2026-05-12,67.260,69.850,65.690,68.570,18425386.000,1242196608.000<br/>4220,SZ300475,2026-05-12,192.000,193.020,183.910,184.610,43277912.000,8087332864.000<br/>4221,SZ300476,2026-05-12,377.870,384.790,368.880,375.430,47503672.000,17861292032.000<br/>4222,SZ300477,2026-05-12,3.100,3.380,3.010,3.140,116378584.000,372562624.000<br/>4223,SZ300478,2026-05-12,35.620,38.260,34.400,37.640,9546280.000,347722624.000<br/>4224,SZ300479,2026-05-12,17.550,17.550,17.000,17.030,5070262.000,87147280.000<br/>4225,SZ300480,2026-05-12,40.000,40.000,37.000,37.990,30282120.000,1162155520.000<br/>4226,SZ300481,2026-05-12,15.060,15.070,14.650,14.720,6083450.000,89970368.000<br/>4227,SZ300482,2026-05-12,20.010,20.080,19.440,19.470,10326848.000,202997872.000<br/>4228,SZ300483,2026-05-12,21.150,21.780,20.470,21.040,22581636.000,473131104.000<br/>4229,SZ300484,2026-05-12,17.010,17.040,16.520,16.580,4327996.000,72436728.000<br/>4230,SZ300485,2026-05-12,10.890,11.000,10.550,10.560,8067000.000,86093696.000<br/>4231,SZ300486,2026-05-12,22.900,23.770,22.210,22.930,17416490.000,397352384.000<br/>4232,SZ300487,2026-05-12,63.200,63.600,62.000,62.860,3557936.000,223396512.000<br/>4233,SZ300488,2026-05-12,39.200,39.820,38.280,38.480,13717900.000,533941344.000<br/>4234,SZ300489,2026-05-12,130.000,133.600,124.000,126.050,14787830.000,1891674112.000<br/>4235,SZ300490,2026-05-12,20.390,20.400,19.690,19.880,21310400.000,425890624.000<br/>4236,SZ300491,2026-05-12,28.600,28.680,27.970,28.300,6285600.000,177996528.000<br/>4237,SZ300492,2026-05-12,51.560,51.650,49.400,49.610,3234171.000,162428272.000<br/>4238,SZ300493,2026-05-12,17.080,17.120,16.660,16.740,17575208.000,296471136.000<br/>4239,SZ300494,2026-05-12,11.380,11.420,11.080,11.110,9308060.000,104174200.000<br/>4240,SZ300496,2026-05-12,66.800,67.540,65.460,65.900,13508952.000,893942784.000<br/>4241,SZ300497,2026-05-12,17.860,17.900,17.190,17.400,39406976.000,688415552.000<br/>4242,SZ300498,2026-05-12,16.080,16.110,15.320,15.400,86185032.000,1343606528.000<br/>4243,SZ300499,2026-05-12,45.160,45.200,43.140,43.740,31370018.000,1373680896.000<br/>4244,SZ300500,2026-05-12,12.290,12.600,12.080,12.270,6754100.000,83206800.000<br/>4245,SZ300501,2026-05-12,14.780,15.360,14.450,15.030,11186470.000,166302256.000<br/>4246,SZ300502,2026-05-12,575.000,599.750,570.910,592.520,52497316.000,30891206656.000<br/>4247,SZ300503,2026-05-12,71.760,72.070,68.730,69.330,24975458.000,1749531264.000<br/>4248,SZ300504,2026-05-12,18.650,18.970,18.400,18.630,11396908.000,213119760.000<br/>4249,SZ300505,2026-05-12,26.420,26.680,25.210,25.300,22015034.000,566286080.000<br/>4250,SZ300506,2026-05-12,5.230,5.240,4.990,5.010,13301990.000,67417600.000<br/>4251,SZ300507,2026-05-12,9.270,9.300,9.050,9.130,33090952.000,302643136.000<br/>4252,SZ300508,2026-05-12,38.480,39.300,37.930,38.650,3954948.000,153098928.000<br/>4253,SZ300509,2026-05-12,11.750,11.790,11.330,11.400,5832570.000,67101012.000<br/>4254,SZ300510,2026-05-12,4.270,4.320,4.220,4.250,24316928.000,103841072.000<br/>4255,SZ300511,2026-05-12,7.390,7.470,7.160,7.250,32274630.000,233977984.000<br/>4256,SZ300512,2026-05-12,9.480,9.610,9.300,9.330,3249800.000,30586652.000<br/>4257,SZ300513,2026-05-12,9.350,9.460,9.160,9.210,7856300.000,73016128.000<br/>4258,SZ300514,2026-05-12,12.740,12.820,12.580,12.600,3063547.000,38829572.000<br/>4259,SZ300515,2026-05-12,17.510,17.650,17.160,17.310,3410400.000,59229876.000<br/>4260,SZ300516,2026-05-12,57.350,57.760,55.110,55.630,3887250.000,217241632.000<br/>4261,SZ300517,2026-05-12,12.410,12.530,12.000,12.170,6788500.000,83016984.000<br/>4262,SZ300518,2026-05-12,30.660,30.660,27.130,29.010,28909020.000,831807424.000<br/>4263,SZ300519,2026-05-12,16.760,16.780,16.180,16.220,3546100.000,57993956.000<br/>4264,SZ300520,2026-05-12,39.000,39.560,37.380,37.400,23162054.000,878866944.000<br/>4265,SZ300521,2026-05-12,30.080,30.560,29.420,29.940,3698680.000,110175912.000<br/>4266,SZ300522,2026-05-12,13.670,13.670,13.260,13.520,5942300.000,79902624.000<br/>4267,SZ300523,2026-05-12,22.060,22.060,21.000,21.280,3686820.000,79035584.000<br/>4268,SZ300525,2026-05-12,10.330,10.340,10.060,10.060,16141795.000,163833552.000<br/>4269,SZ300527,2026-05-12,8.080,8.090,8.000,8.020,7768029.000,62477644.000<br/>4270,SZ300528,2026-05-12,15.700,16.000,15.440,15.660,11844220.000,186144784.000<br/>4271,SZ300529,2026-05-12,19.850,20.160,19.730,19.930,6627146.000,131910744.000<br/>4272,SZ300530,2026-05-12,24.850,25.270,24.210,24.510,2475710.000,61258600.000<br/>4273,SZ300531,2026-05-12,20.700,21.390,20.520,20.660,21339500.000,445901952.000<br/>4274,SZ300532,2026-05-12,8.080,8.270,8.010,8.040,17405572.000,141645936.000<br/>4275,SZ300533,2026-05-12,28.480,28.490,27.490,27.540,6840472.000,190568816.000<br/>4276,SZ300534,2026-05-12,9.350,9.360,9.020,9.040,8919000.000,81571760.000<br/>4277,SZ300535,2026-05-12,19.200,19.240,18.650,18.800,2168263.000,40934432.000<br/>4278,SZ300536,2026-05-12,13.410,13.650,12.860,13.250,38353968.000,503452576.000<br/>4279,SZ300537,2026-05-12,26.000,26.660,25.680,26.270,18186032.000,477424064.000<br/>4280,SZ300538,2026-05-12,16.800,16.880,16.490,16.600,4766005.000,79276672.000<br/>4281,SZ300539,2026-05-12,34.510,36.000,33.600,33.960,31031546.000,1076266752.000<br/>4282,SZ300540,2026-05-12,31.000,31.570,29.900,30.060,19256968.000,585105792.000<br/>4283,SZ300541,2026-05-12,12.930,12.930,12.620,12.680,10504267.000,133846640.000<br/>4284,SZ300542,2026-05-12,15.840,16.430,15.750,16.220,8973462.000,145365136.000<br/>4285,SZ300543,2026-05-12,9.900,9.900,9.600,9.630,5053241.000,49092208.000<br/>4286,SZ300545,2026-05-12,34.920,35.340,34.210,34.760,7743436.000,268470336.000<br/>4287,SZ300546,2026-05-12,22.790,23.420,22.250,22.380,11015920.000,250861584.000<br/>4288,SZ300547,2026-05-12,41.380,41.490,40.100,40.780,13512756.000,548941824.000<br/>4289,SZ300548,2026-05-12,278.000,285.000,269.010,271.800,14876690.000,4104665600.000<br/>4290,SZ300549,2026-05-12,18.690,18.960,18.400,18.510,2447000.000,45658780.000<br/>4291,SZ300550,2026-05-12,13.400,13.570,13.100,13.150,5873949.000,78109040.000<br/>4292,SZ300551,2026-05-12,15.800,15.810,15.110,15.430,14566330.000,224580352.000<br/>4293,SZ300552,2026-05-12,28.410,29.040,28.160,28.770,7150442.000,204685232.000<br/>4294,SZ300553,2026-05-12,55.840,56.220,54.310,54.910,3869545.000,212879264.000<br/>4295,SZ300554,2026-05-12,27.510,27.670,27.030,27.270,4863600.000,132678288.000<br/>4296,SZ300555,2026-05-12,14.520,15.190,14.520,14.620,4315900.000,63991672.000<br/>4297,SZ300556,2026-05-12,20.810,20.940,20.510,20.540,4492146.000,92846376.000<br/>4298,SZ300557,2026-05-12,38.910,39.580,38.580,39.300,6046186.000,236484464.000<br/>4299,SZ300558,2026-05-12,53.030,53.770,51.960,52.900,13893057.000,732183168.000<br/>4300,SZ300559,2026-05-12,12.600,12.600,12.010,12.280,15671583.000,192348880.000<br/>4301,SZ300560,2026-05-12,17.200,17.710,16.900,16.930,12438266.000,213207776.000<br/>4302,SZ300561,2026-05-12,18.540,19.340,18.220,18.640,9212400.000,172514320.000<br/>4303,SZ300562,2026-05-12,14.480,14.490,14.060,14.140,5884900.000,83548248.000<br/>4304,SZ300563,2026-05-12,34.100,34.310,33.520,33.630,4881930.000,165630080.000<br/>4305,SZ300564,2026-05-12,16.870,17.700,16.790,17.250,5836277.000,100755368.000<br/>4306,SZ300565,2026-05-12,13.000,13.260,12.850,13.210,15981357.000,209584688.000<br/>4307,SZ300566,2026-05-12,20.540,20.670,20.230,20.340,6614716.000,135054992.000<br/>4308,SZ300567,2026-05-12,153.990,165.900,152.410,165.410,14005354.000,2260426240.000<br/>4309,SZ300568,2026-05-12,17.460,18.540,17.020,18.360,165874208.000,2962654208.000<br/>4310,SZ300569,2026-05-12,6.300,6.360,6.210,6.230,29653344.000,186054416.000<br/>4311,SZ300570,2026-05-12,182.460,192.000,175.130,176.710,33668720.000,6115050496.000<br/>4312,SZ300571,2026-05-12,57.000,59.840,55.000,57.390,22459268.000,1280057728.000<br/>4313,SZ300572,2026-05-12,34.660,36.000,34.190,35.200,10097955.000,357075968.000<br/>4314,SZ300573,2026-05-12,69.900,69.900,67.660,67.670,7273224.000,496442656.000<br/>4315,SZ300575,2026-05-12,6.870,6.880,6.650,6.730,11460215.000,77305248.000<br/>4316,SZ300576,2026-05-12,39.000,39.940,38.700,39.730,20669098.000,816233152.000<br/>4317,SZ300577,2026-05-12,20.810,21.470,20.590,20.680,3170261.000,66386844.000<br/>4318,SZ300578,2026-05-12,22.480,22.580,21.300,21.420,10084380.000,219407984.000<br/>4319,SZ300579,2026-05-12,27.850,27.890,27.130,27.220,3439300.000,94069040.000<br/>4320,SZ300580,2026-05-12,29.420,29.630,28.710,28.970,8652220.000,251870992.000<br/>4321,SZ300581,2026-05-12,13.270,13.890,12.810,13.400,27176946.000,361799424.000<br/>4322,SZ300582,2026-05-12,15.900,16.480,15.630,15.660,19797176.000,314784352.000<br/>4323,SZ300583,2026-05-12,15.780,15.830,15.250,15.420,4181107.000,64718796.000<br/>4324,SZ300584,2026-05-12,42.850,42.850,40.000,40.550,5748650.000,235684976.000<br/>4325,SZ300585,2026-05-12,21.160,22.280,20.980,21.680,14149202.000,306956352.000<br/>4326,SZ300586,2026-05-12,12.210,12.260,11.870,12.000,31635800.000,380049440.000<br/>4327,SZ300587,2026-05-12,6.460,6.550,6.280,6.340,27937724.000,178486064.000<br/>4328,SZ300588,2026-05-12,23.000,23.060,22.070,22.390,5042420.000,112934496.000<br/>4329,SZ300589,2026-05-12,16.770,16.800,16.150,16.330,19011570.000,311398880.000<br/>4330,SZ300590,2026-05-12,15.480,15.750,15.080,15.220,34397088.000,530421920.000<br/>4331,SZ300591,2026-05-12,8.500,8.750,8.380,8.460,24012580.000,204363280.000<br/>4332,SZ300592,2026-05-12,14.780,14.870,14.550,14.780,12384450.000,182510416.000<br/>4333,SZ300593,2026-05-12,29.780,30.070,28.700,28.910,33455696.000,985010176.000<br/>4334,SZ300594,2026-05-12,20.460,20.660,19.770,20.070,3865500.000,77565928.000<br/>4335,SZ300595,2026-05-12,14.280,14.280,14.030,14.050,8582819.000,120999856.000<br/>4336,SZ300596,2026-05-12,45.130,45.190,43.230,43.870,4640540.000,204208416.000<br/>4337,SZ300597,2026-05-12,10.040,10.190,9.810,9.920,6240605.000,62379476.000<br/>4338,SZ300598,2026-05-12,39.010,39.280,38.110,38.330,6330544.000,243776192.000<br/>4339,SZ300599,2026-05-12,13.460,13.460,12.310,12.530,31587716.000,404139968.000<br/>4340,SZ300600,2026-05-12,12.950,13.050,12.610,12.680,7317814.000,93426704.000<br/>4341,SZ300601,2026-05-12,15.300,15.350,14.980,15.000,29885736.000,451622048.000<br/>4342,SZ300602,2026-05-12,37.350,37.480,36.260,36.700,21490252.000,788557184.000<br/>4343,SZ300603,2026-05-12,10.860,10.860,10.440,10.600,24338966.000,257947424.000<br/>4344,SZ300604,2026-05-12,219.990,220.000,209.000,213.080,30759784.000,6545371648.000<br/>4345,SZ300605,2026-05-12,13.310,13.430,12.770,12.910,4805638.000,62626056.000<br/>4346,SZ300606,2026-05-12,39.800,39.990,37.610,38.600,12197915.000,469568896.000<br/>4347,SZ300607,2026-05-12,31.990,33.410,31.440,33.130,42498736.000,1379101952.000<br/>4348,SZ300608,2026-05-12,13.350,13.600,13.210,13.420,14063631.000,188485424.000<br/>4349,SZ300609,2026-05-12,42.780,43.840,42.000,42.610,6161300.000,263550688.000<br/>4350,SZ300610,2026-05-12,12.450,12.570,12.150,12.250,3480800.000,42804976.000<br/>4351,SZ300611,2026-05-12,25.420,25.560,24.800,24.870,5028419.000,126225328.000<br/>4352,SZ300612,2026-05-12,15.710,15.720,15.210,15.260,5329141.000,82013984.000<br/>4353,SZ300613,2026-05-12,61.520,62.050,59.730,60.630,16891320.000,1025206912.000<br/>4354,SZ300614,2026-05-12,13.910,13.980,13.580,13.640,2919700.000,40233528.000<br/>4355,SZ300615,2026-05-12,14.550,14.680,14.210,14.310,4892120.000,70446760.000<br/>4356,SZ300616,2026-05-12,17.600,17.600,16.400,16.600,26708864.000,452178048.000<br/>4357,SZ300617,2026-05-12,63.980,67.100,63.580,65.950,13379619.000,876449216.000<br/>4358,SZ300618,2026-05-12,46.200,46.200,43.480,43.750,23326700.000,1034687040.000<br/>4359,SZ300619,2026-05-12,48.570,49.860,48.360,49.070,12262205.000,602237056.000<br/>4360,SZ300620,2026-05-12,271.990,278.660,257.500,261.580,16388414.000,4392790528.000<br/>4361,SZ300621,2026-05-12,9.130,9.170,8.960,8.990,3100150.000,28041550.000<br/>4362,SZ300622,2026-05-12,25.810,25.810,25.110,25.180,5716460.000,145171792.000<br/>4363,SZ300623,2026-05-12,30.650,31.480,30.130,31.300,37306840.000,1155617024.000<br/>4364,SZ300624,2026-05-12,70.740,71.000,68.290,68.630,8822922.000,610403200.000<br/>4365,SZ300625,2026-05-12,12.070,12.180,11.950,11.960,2272657.000,27373946.000<br/>4366,SZ300626,2026-05-12,29.400,34.380,29.400,33.630,17995468.000,597948864.000<br/>4367,SZ300627,2026-05-12,33.550,33.550,32.450,32.510,11951321.000,391871104.000<br/>4368,SZ300628,2026-05-12,38.820,39.150,38.410,38.630,10221621.000,396831136.000<br/>4369,SZ300629,2026-05-12,26.810,26.880,26.000,26.270,10747789.000,282278112.000<br/>4370,SZ300631,2026-05-12,30.840,30.840,29.760,29.930,4118100.000,123897112.000<br/>4371,SZ300632,2026-05-12,26.760,30.000,24.930,28.460,86994480.000,2364624384.000<br/>4372,SZ300633,2026-05-12,23.990,24.020,23.440,23.490,5374420.000,127118920.000<br/>4373,SZ300634,2026-05-12,24.790,24.980,24.000,24.100,11123476.000,269978656.000<br/>4374,SZ300635,2026-05-12,15.790,15.790,15.050,15.160,7180380.000,109720608.000<br/>4375,SZ300636,2026-05-12,7.880,7.880,7.610,7.620,7851163.000,60460900.000<br/>4376,SZ300637,2026-05-12,11.330,11.360,10.840,10.980,6550250.000,72254032.000<br/>4377,SZ300638,2026-05-12,23.800,23.890,23.260,23.420,16160105.000,380558912.000<br/>4378,SZ300639,2026-05-12,7.170,7.260,6.880,6.900,70906656.000,498337184.000<br/>4379,SZ300640,2026-05-12,7.990,8.300,7.950,8.250,26484760.000,215609184.000<br/>4380,SZ300641,2026-05-12,17.600,17.600,16.890,16.990,13887828.000,238555152.000<br/>4381,SZ300642,2026-05-12,17.150,17.150,16.190,16.440,6054350.000,100096880.000<br/>4382,SZ300643,2026-05-12,18.800,18.940,18.400,18.540,4346800.000,80869432.000<br/>4383,SZ300644,2026-05-12,29.550,29.700,28.700,28.920,2377100.000,68993208.000<br/>4384,SZ300645,2026-05-12,16.960,16.970,16.500,16.500,3969178.000,66272888.000<br/>4385,SZ300647,2026-05-12,7.050,7.130,6.900,6.940,13889550.000,96826512.000<br/>4386,SZ300648,2026-05-12,50.950,51.090,49.110,49.150,2448598.000,122170944.000<br/>4387,SZ300649,2026-05-12,20.430,21.200,20.010,20.930,6063900.000,125984144.000<br/>4388,SZ300650,2026-05-12,17.170,17.190,16.530,16.660,6735625.000,112786448.000<br/>4389,SZ300651,2026-05-12,32.620,33.200,31.650,32.270,13458851.000,435998176.000<br/>4390,SZ300652,2026-05-12,47.300,47.950,46.820,46.850,5455936.000,257788928.000<br/>4391,SZ300653,2026-05-12,18.560,18.580,18.070,18.090,2884275.000,52494892.000<br/>4392,SZ300654,2026-05-12,11.650,11.920,11.510,11.690,11902900.000,139155536.000<br/>4393,SZ300655,2026-05-12,15.830,15.830,15.450,15.620,38208144.000,595949760.000<br/>4394,SZ300656,2026-05-12,29.650,30.970,29.360,30.030,6745772.000,202984160.000<br/>4395,SZ300657,2026-05-12,38.600,38.650,36.900,37.720,43787248.000,1646067328.000<br/>4396,SZ300658,2026-05-12,22.410,22.630,20.850,21.230,29292236.000,628683456.000<br/>4397,SZ300659,2026-05-12,13.270,13.320,13.000,13.020,4551659.000,59804044.000<br/>4398,SZ300660,2026-05-12,45.000,45.660,44.330,44.410,7912098.000,355118528.000<br/>4399,SZ300661,2026-05-12,97.990,105.330,95.860,103.380,46670420.000,4669551104.000<br/>4400,SZ300662,2026-05-12,25.270,25.580,24.700,24.750,4987127.000,125077840.000<br/>4401,SZ300663,2026-05-12,9.800,10.260,9.500,9.760,38823216.000,383829472.000<br/>4402,SZ300664,2026-05-12,5.650,5.660,5.480,5.510,14523055.000,80409536.000<br/>4403,SZ300665,2026-05-12,9.330,9.330,9.080,9.200,9912890.000,91187064.000<br/>4404,SZ300666,2026-05-12,183.000,183.280,177.770,181.770,12100621.000,2177606400.000<br/>4405,SZ300667,2026-05-12,19.350,21.680,18.860,20.990,42914240.000,876224768.000<br/>4406,SZ300668,2026-05-12,67.740,68.980,65.100,67.780,6098600.000,408601536.000<br/>4407,SZ300669,2026-05-12,33.700,34.160,33.010,33.140,1386675.000,46413148.000<br/>4408,SZ300670,2026-05-12,7.260,7.320,7.130,7.160,9096700.000,65597664.000<br/>4409,SZ300671,2026-05-12,53.240,54.440,51.800,52.810,17255222.000,915210816.000<br/>4410,SZ300672,2026-05-12,232.630,238.860,226.000,233.400,11910894.000,2782107904.000<br/>4411,SZ300673,2026-05-12,16.180,16.200,15.610,15.840,3029970.000,47978260.000<br/>4412,SZ300674,2026-05-12,19.450,19.450,18.950,19.030,16420175.000,313915296.000<br/>4413,SZ300675,2026-05-12,16.420,16.800,16.200,16.480,4200542.000,69342800.000<br/>4414,SZ300676,2026-05-12,43.800,43.800,42.520,42.590,12489496.000,537870336.000<br/>4415,SZ300677,2026-05-12,51.750,54.640,51.710,54.240,17912120.000,963673280.000<br/>4416,SZ300678,2026-05-12,29.550,30.190,29.160,29.860,11989029.000,355691168.000<br/>4417,SZ300679,2026-05-12,51.210,55.000,50.420,54.180,27790144.000,1446062592.000<br/>4418,SZ300680,2026-05-12,43.520,43.860,42.500,42.860,8275442.000,355995392.000<br/>4419,SZ300681,2026-05-12,33.090,33.290,32.190,32.800,10780528.000,352463488.000<br/>4420,SZ300682,2026-05-12,14.850,14.850,14.520,14.550,15839919.000,231613696.000<br/>4421,SZ300683,2026-05-12,36.280,39.160,36.270,38.430,16879800.000,644019200.000<br/>4422,SZ300684,2026-05-12,65.250,65.300,62.800,63.310,14589028.000,926796416.000<br/>4423,SZ300685,2026-05-12,20.530,20.720,20.260,20.400,7361606.000,150327888.000<br/>4424,SZ300686,2026-05-12,17.860,18.200,17.530,17.900,11833829.000,211351936.000<br/>4425,SZ300687,2026-05-12,30.270,32.470,29.730,31.790,45640280.000,1420018944.000<br/>4426,SZ300688,2026-05-12,28.120,28.160,27.130,27.230,5238110.000,144050176.000<br/>4427,SZ300689,2026-05-12,56.870,59.650,56.200,59.080,3840292.000,222290944.000<br/>4428,SZ300690,2026-05-12,29.860,30.100,29.310,29.350,5748419.000,170335888.000<br/>4429,SZ300691,2026-05-12,17.490,17.550,17.050,17.160,5235372.000,90297992.000<br/>4430,SZ300692,2026-05-12,8.720,8.740,8.510,8.550,14570583.000,124802432.000<br/>4431,SZ300693,2026-05-12,60.510,63.900,59.720,62.570,27176158.000,1688133120.000<br/>4432,SZ300694,2026-05-12,12.700,12.800,12.400,12.500,6290973.000,79151768.000<br/>4433,SZ300695,2026-05-12,72.750,72.780,70.550,71.260,1255980.000,89543704.000<br/>4434,SZ300696,2026-05-12,43.390,44.060,42.510,43.110,10443362.000,452119840.000<br/>4435,SZ300697,2026-05-12,17.490,17.620,17.040,17.160,10984383.000,189184592.000<br/>4436,SZ300698,2026-05-12,39.200,39.420,38.160,38.740,4417860.000,171091200.000<br/>4437,SZ300699,2026-05-12,36.560,36.600,35.540,36.060,32958632.000,1183508992.000<br/>4438,SZ300700,2026-05-12,19.090,19.300,18.780,19.250,11053193.000,210577776.000<br/>4439,SZ300701,2026-05-12,12.160,12.240,11.970,12.020,4397550.000,53177872.000<br/>4440,SZ300702,2026-05-12,20.870,20.880,20.250,20.320,3637377.000,74602208.000<br/>4441,SZ300703,2026-05-12,19.350,19.630,18.460,18.560,7614100.000,143353776.000<br/>4442,SZ300705,2026-05-12,13.090,13.090,12.820,12.870,5864030.000,75763176.000<br/>4443,SZ300706,2026-05-12,48.430,48.890,47.080,48.010,16494870.000,790046656.000<br/>4444,SZ300707,2026-05-12,15.500,16.100,15.210,15.220,6851200.000,106292688.000<br/>4445,SZ300708,2026-05-12,9.330,9.480,9.170,9.370,37827880.000,353692000.000<br/>4446,SZ300709,2026-05-12,44.330,46.680,43.990,45.130,12459204.000,563882944.000<br/>4447,SZ300710,2026-05-12,33.320,33.890,32.720,32.750,3604570.000,120028544.000<br/>4448,SZ300711,2026-05-12,21.750,21.920,21.300,21.320,4436010.000,95655080.000<br/>4449,SZ300712,2026-05-12,26.820,27.080,26.610,26.680,2583650.000,69281360.000<br/>4450,SZ300713,2026-05-12,18.460,18.550,17.930,18.080,3823685.000,69501160.000<br/>4451,SZ300715,2026-05-12,15.000,15.720,14.800,15.400,12705756.000,195400464.000<br/>4452,SZ300716,2026-05-12,16.770,16.990,16.100,16.680,6855569.000,113275568.000<br/>4453,SZ300717,2026-05-12,22.260,22.360,21.670,21.830,1756556.000,38575800.000<br/>4454,SZ300718,2026-05-12,77.970,81.280,77.080,79.630,12360908.000,983298176.000<br/>4455,SZ300719,2026-05-12,15.650,15.650,15.160,15.290,6215350.000,95342664.000<br/>4456,SZ300720,2026-05-12,68.250,79.000,67.500,78.330,24917644.000,1856840704.000<br/>4457,SZ300721,2026-05-12,21.280,21.820,20.630,21.350,20555488.000,434642240.000<br/>4458,SZ300722,2026-05-12,29.070,29.170,28.100,28.500,3706475.000,105696272.000<br/>4459,SZ300723,2026-05-12,42.500,43.980,41.800,41.980,20585960.000,880882880.000<br/>4460,SZ300724,2026-05-12,96.190,97.800,92.000,92.760,14581685.000,1367233024.000<br/>4461,SZ300725,2026-05-12,40.300,40.980,40.060,40.200,11220420.000,453654944.000<br/>4462,SZ300726,2026-05-12,55.400,56.500,54.100,55.460,14843341.000,817105984.000<br/>4463,SZ300727,2026-05-12,35.050,35.050,33.620,34.050,3269597.000,111705568.000<br/>4464,SZ300729,2026-05-12,12.820,12.850,12.370,12.460,3532015.000,44346112.000<br/>4465,SZ300730,2026-05-12,15.700,15.800,14.940,15.080,20137188.000,305970272.000<br/>4466,SZ300731,2026-05-12,76.890,81.200,73.960,78.980,10072427.000,778121600.000<br/>4467,SZ300732,2026-05-12,7.860,7.910,7.650,7.760,11107370.000,86017320.000<br/>4468,SZ300733,2026-05-12,20.100,20.740,19.770,19.960,12947360.000,261836112.000<br/>4469,SZ300735,2026-05-12,21.850,21.850,21.150,21.210,11210745.000,239514336.000<br/>4470,SZ300736,2026-05-12,48.080,48.190,44.800,45.270,40831760.000,1931505792.000<br/>4471,SZ300737,2026-05-12,7.650,8.120,7.650,7.760,32737046.000,255667952.000<br/>4472,SZ300738,2026-05-12,26.520,26.530,25.550,25.780,61694248.000,1598858496.000<br/>4473,SZ300739,2026-05-12,30.400,30.490,29.550,30.300,24356604.000,730876416.000<br/>4474,SZ300740,2026-05-12,26.780,27.710,26.530,27.020,18027748.000,490055104.000<br/>4475,SZ300741,2026-05-12,16.780,17.060,16.570,16.590,2209950.000,36917840.000<br/>4476,SZ300743,2026-05-12,19.910,20.040,19.620,19.670,2810102.000,55711836.000<br/>4477,SZ300745,2026-05-12,44.200,46.790,43.800,45.630,9524322.000,434238880.000<br/>4478,SZ300746,2026-05-12,14.210,14.260,13.390,13.470,12753286.000,174438096.000<br/>4479,SZ300747,2026-05-12,38.090,39.180,37.510,38.890,39618492.000,1525874048.000<br/>4480,SZ300748,2026-05-12,37.000,37.100,35.420,35.730,54146680.000,1944448896.000<br/>4481,SZ300749,2026-05-12,26.350,26.890,25.020,25.420,11268860.000,289762176.000<br/>4482,SZ300750,2026-05-12,446.590,446.850,429.290,431.250,34151496.000,14869224448.000<br/>4483,SZ300751,2026-05-12,297.030,299.680,270.180,275.800,12983819.000,3621884672.000<br/>4484,SZ300752,2026-05-12,20.630,20.690,19.980,20.130,4537500.000,92091760.000<br/>4485,SZ300753,2026-05-12,29.060,29.360,28.260,28.620,3424773.000,98109032.000<br/>4486,SZ300755,2026-05-12,15.730,16.200,15.140,15.160,8422600.000,130726864.000<br/>4487,SZ300756,2026-05-12,54.230,54.990,51.540,52.200,4777576.000,252327888.000<br/>4488,SZ300757,2026-05-12,524.000,525.000,507.000,510.090,6739567.000,3469782016.000<br/>4489,SZ300758,2026-05-12,14.230,14.230,13.740,13.940,12526510.000,174271760.000<br/>4490,SZ300759,2026-05-12,27.730,28.130,27.270,27.430,35517060.000,981473600.000<br/>4491,SZ300760,2026-05-12,168.680,169.840,166.260,166.390,8103659.000,1357088384.000<br/>4492,SZ300761,2026-05-12,22.180,22.180,20.870,20.920,10356740.000,220924752.000<br/>4493,SZ300762,2026-05-12,47.800,47.800,46.030,46.500,48718652.000,2275467264.000<br/>4494,SZ300763,2026-05-12,103.010,104.900,100.120,100.430,12432193.000,1265563520.000<br/>4495,SZ300765,2026-05-12,32.680,33.550,32.220,32.800,12232574.000,402537024.000<br/>4496,SZ300766,2026-05-12,31.700,31.740,30.510,30.730,22427088.000,693251328.000<br/>4497,SZ300767,2026-05-12,25.250,25.500,24.290,24.450,10831389.000,267625904.000<br/>4498,SZ300768,2026-05-12,18.140,18.180,17.710,17.750,5323628.000,95351048.000<br/>4499,SZ300769,2026-05-12,80.000,80.260,75.720,77.140,36085840.000,2792297216.000<br/>4500,SZ300770,2026-05-12,39.640,39.690,38.820,38.840,2138084.000,83720896.000<br/>4501,SZ300771,2026-05-12,14.300,14.300,14.080,14.220,6941860.000,98643648.000<br/>4502,SZ300772,2026-05-12,16.730,17.090,16.460,16.590,25177024.000,422228960.000<br/>4503,SZ300773,2026-05-12,27.520,28.150,27.420,28.050,54802404.000,1527102080.000<br/>4504,SZ300774,2026-05-12,17.490,17.570,17.130,17.230,10952731.000,189731984.000<br/>4505,SZ300775,2026-05-12,31.940,32.240,30.940,31.480,18174598.000,569848448.000<br/>4506,SZ300776,2026-05-12,122.720,123.500,114.010,118.350,12856642.000,1506774400.000<br/>4507,SZ300777,2026-05-12,41.400,41.970,40.640,41.390,18724888.000,770222272.000<br/>4508,SZ300778,2026-05-12,13.650,14.600,13.630,13.890,9083305.000,128230416.000<br/>4509,SZ300779,2026-05-12,70.380,71.800,68.410,70.990,7735491.000,539883008.000<br/>4510,SZ300780,2026-05-12,30.070,32.330,29.670,31.450,21494120.000,663136640.000<br/>4511,SZ300781,2026-05-12,36.810,37.310,36.200,36.500,4570001.000,167444112.000<br/>4512,SZ300782,2026-05-12,108.000,112.380,105.800,109.900,36421996.000,3973014016.000<br/>4513,SZ300783,2026-05-12,19.480,19.710,19.170,19.180,5510185.000,106703528.000<br/>4514,SZ300784,2026-05-12,53.230,54.630,52.150,52.750,961058.000,50982824.000<br/>4515,SZ300785,2026-05-12,55.250,56.330,54.160,54.360,12742300.000,700233216.000<br/>4516,SZ300786,2026-05-12,16.950,17.440,16.780,17.230,11216980.000,192515904.000<br/>4517,SZ300787,2026-05-12,11.190,11.200,10.900,11.010,4060474.000,44897728.000<br/>4518,SZ300788,2026-05-12,37.420,37.850,34.330,35.020,9446800.000,337129824.000<br/>4519,SZ300789,2026-05-12,24.040,24.120,23.320,23.560,2449600.000,57904320.000<br/>4520,SZ300790,2026-05-12,33.150,35.070,33.000,34.610,46680984.000,1594607616.000<br/>4521,SZ300791,2026-05-12,18.870,18.990,18.190,18.270,3319637.000,61194856.000<br/>4522,SZ300792,2026-05-12,37.380,37.800,36.250,36.340,6995501.000,257798368.000<br/>4523,SZ300793,2026-05-12,14.700,14.750,14.340,14.370,6159186.000,89221448.000<br/>4524,SZ300795,2026-05-12,11.110,11.180,10.820,10.850,2854216.000,31321960.000<br/>4525,SZ300796,2026-05-12,8.910,8.910,8.590,8.620,5567800.000,48406072.000<br/>4526,SZ300797,2026-05-12,16.250,16.250,15.680,15.790,4384241.000,69669568.000<br/>4527,SZ300798,2026-05-12,10.990,11.320,10.440,10.680,38853472.000,421091808.000<br/>4528,SZ300800,2026-05-12,12.960,13.000,12.640,12.680,3467800.000,44239908.000<br/>4529,SZ300801,2026-05-12,30.900,30.900,29.720,30.160,8442500.000,254454192.000<br/>4530,SZ300802,2026-05-12,22.250,22.300,21.830,21.880,5888560.000,129662368.000<br/>4531,SZ300803,2026-05-12,108.000,109.190,106.200,107.060,23755364.000,2551051776.000<br/>4532,SZ300804,2026-05-12,50.620,51.160,48.500,49.260,2633500.000,130475312.000<br/>4533,SZ300805,2026-05-12,10.750,10.750,10.410,10.440,7196602.000,75818888.000<br/>4534,SZ300806,2026-05-12,90.000,90.490,85.330,85.930,23320412.000,2035906048.000<br/>4535,SZ300807,2026-05-12,57.600,57.800,55.000,55.650,5143200.000,288117472.000<br/>4536,SZ300808,2026-05-12,28.240,29.200,27.750,28.000,2967062.000,84211032.000<br/>4537,SZ300809,2026-05-12,36.010,36.900,35.430,35.610,10547280.000,380110464.000<br/>4538,SZ300810,2026-05-12,33.750,33.780,32.540,32.930,2741100.000,90432472.000<br/>4539,SZ300811,2026-05-12,103.000,103.920,99.660,101.700,7817368.000,790914048.000<br/>4540,SZ300812,2026-05-12,41.240,41.240,39.760,40.450,12525600.000,506773440.000<br/>4541,SZ300813,2026-05-12,25.320,25.600,24.600,24.770,2565448.000,64064364.000<br/>4542,SZ300814,2026-05-12,118.080,129.600,118.080,121.500,10552865.000,1299383680.000<br/>4543,SZ300815,2026-05-12,22.000,22.070,21.490,21.560,6024293.000,130843248.000<br/>4544,SZ300816,2026-05-12,89.260,89.890,85.480,86.100,4354600.000,379465152.000<br/>4545,SZ300817,2026-05-12,20.900,21.180,20.750,20.810,2702100.000,56546044.000<br/>4546,SZ300818,2026-05-12,32.990,33.200,31.340,31.360,3480440.000,110850624.000<br/>4547,SZ300819,2026-05-12,84.100,84.990,78.000,82.910,14414133.000,1159767296.000<br/>4548,SZ300820,2026-05-12,54.210,56.860,52.400,54.720,12966301.000,713607360.000<br/>4549,SZ300821,2026-05-12,15.190,15.600,14.840,15.040,64956688.000,987476800.000<br/>4550,SZ300822,2026-05-12,15.570,15.630,15.110,15.180,5222697.000,79859280.000<br/>4551,SZ300823,2026-05-12,19.690,19.970,19.120,19.350,4931348.000,96060896.000<br/>4552,SZ300824,2026-05-12,10.130,10.190,9.770,9.770,3879850.000,38586484.000<br/>4553,SZ300825,2026-05-12,10.530,10.670,10.330,10.550,15435255.000,162007760.000<br/>4554,SZ300826,2026-05-12,17.250,17.280,16.970,17.040,2367840.000,40458788.000<br/>4555,SZ300827,2026-05-12,39.690,40.580,39.230,39.460,39380512.000,1568031232.000<br/>4556,SZ300828,2026-05-12,26.360,26.360,24.910,25.580,10508650.000,267561968.000<br/>4557,SZ300829,2026-05-12,17.720,19.980,17.710,19.770,21807804.000,413624256.000<br/>4558,SZ300830,2026-05-12,11.270,11.310,10.980,11.070,14308960.000,158918992.000<br/>4559,SZ300831,2026-05-12,20.580,21.120,20.400,20.730,19876892.000,412584992.000<br/>4560,SZ300832,2026-05-12,49.090,50.240,48.520,49.560,8046652.000,397788928.000<br/>4561,SZ300833,2026-05-12,38.750,39.350,37.850,38.060,1849555.000,70893328.000<br/>4562,SZ300834,2026-05-12,45.880,48.520,45.770,46.760,7641973.000,360943872.000<br/>4563,SZ300835,2026-05-12,120.010,123.580,118.000,122.990,4162080.000,505002656.000<br/>4564,SZ300836,2026-05-12,69.940,71.300,69.250,70.200,2720577.000,190735024.000<br/>4565,SZ300837,2026-05-12,36.000,36.100,33.630,33.770,2009300.000,68943096.000<br/>4566,SZ300838,2026-05-12,18.730,19.140,18.250,18.500,6515644.000,121024728.000<br/>4567,SZ300839,2026-05-12,17.240,17.800,16.810,17.110,12519221.000,215579904.000<br/>4568,SZ300840,2026-05-12,24.430,24.620,23.910,24.300,16274600.000,393678016.000<br/>4569,SZ300841,2026-05-12,61.000,61.330,58.880,59.020,3258687.000,194024048.000<br/>4570,SZ300842,2026-05-12,98.570,99.440,94.260,95.170,7237828.000,694167488.000<br/>4571,SZ300843,2026-05-12,90.910,95.420,89.300,90.260,7666154.000,701284416.000<br/>4572,SZ300844,2026-05-12,35.490,35.750,34.510,34.670,958852.000,33577576.000<br/>4573,SZ300845,2026-05-12,15.730,16.870,15.640,16.540,20911696.000,339642912.000<br/>4574,SZ300846,2026-05-12,31.990,32.490,30.950,31.410,36640904.000,1157688576.000<br/>4575,SZ300847,2026-05-12,16.580,16.580,16.170,16.250,3652150.000,59513240.000<br/>4576,SZ300848,2026-05-12,16.990,16.990,16.530,16.590,6049265.000,100718024.000<br/>4577,SZ300849,2026-05-12,25.500,26.190,25.200,25.620,4208250.000,108270096.000<br/>4578,SZ300850,2026-05-12,41.770,41.770,39.560,40.130,20008476.000,806454720.000<br/>4579,SZ300852,2026-05-12,54.010,54.900,50.560,51.450,16914856.000,879191808.000<br/>4580,SZ300853,2026-05-12,34.790,35.500,34.080,34.730,4914175.000,170566224.000<br/>4581,SZ300854,2026-05-12,35.010,35.490,33.300,33.960,4635132.000,156820304.000<br/>4582,SZ300855,2026-05-12,39.610,39.890,38.000,38.870,10410206.000,404895264.000<br/>4583,SZ300856,2026-05-12,14.210,14.880,13.980,14.380,10798040.000,155112368.000<br/>4584,SZ300857,2026-05-12,282.280,289.200,267.800,270.570,29610272.000,8104096768.000<br/>4585,SZ300858,2026-05-12,18.370,18.610,18.020,18.300,13099980.000,239709776.000<br/>4586,SZ300859,2026-05-12,30.240,30.240,29.390,29.520,4019200.000,119274168.000<br/>4587,SZ300860,2026-05-12,26.020,26.250,25.710,25.740,1832673.000,47511056.000<br/>4588,SZ300861,2026-05-12,20.950,21.260,20.510,20.700,18911450.000,392501856.000<br/>4589,SZ300862,2026-05-12,27.970,28.260,26.500,27.580,14557039.000,399546464.000<br/>4590,SZ300863,2026-05-12,67.000,68.300,65.750,68.030,7859756.000,529314624.000<br/>4591,SZ300864,2026-05-12,24.500,24.770,24.160,24.180,3392939.000,82614512.000<br/>4592,SZ300865,2026-05-12,32.840,33.130,31.950,32.350,3319699.000,107484072.000<br/>4593,SZ300866,2026-05-12,128.870,130.220,125.870,126.300,6256643.000,800784832.000<br/>4594,SZ300867,2026-05-12,22.030,22.900,22.030,22.670,13807950.000,312361952.000<br/>4595,SZ300868,2026-05-12,95.500,100.670,94.060,96.070,4935805.000,480130944.000<br/>4596,SZ300869,2026-05-12,13.350,13.370,12.950,12.960,5691023.000,74532600.000<br/>4597,SZ300870,2026-05-12,391.470,399.880,383.010,394.400,3545943.000,1394391168.000<br/>4598,SZ300871,2026-05-12,26.090,26.160,24.900,25.020,7386600.000,186872544.000<br/>4599,SZ300872,2026-05-12,20.530,21.850,20.370,20.910,50742428.000,1073851648.000<br/>4600,SZ300873,2026-05-12,21.370,21.490,20.780,20.800,2212300.000,46443148.000<br/>4601,SZ300875,2026-05-12,39.440,42.190,38.470,41.070,8494137.000,343634496.000<br/>4602,SZ300876,2026-05-12,31.000,31.200,30.230,30.300,2436190.000,74649536.000<br/>4603,SZ300877,2026-05-12,30.540,34.270,30.400,33.920,7515217.000,245460832.000<br/>4604,SZ300878,2026-05-12,31.920,32.010,29.880,30.280,3726340.000,114218728.000<br/>4605,SZ300879,2026-05-12,24.540,24.790,23.460,23.460,4438450.000,105984728.000<br/>4606,SZ300880,2026-05-12,23.690,25.600,23.330,25.400,22584526.000,558658048.000<br/>4607,SZ300881,2026-05-12,52.490,52.490,50.450,50.700,1630060.000,83308296.000<br/>4608,SZ300882,2026-05-12,18.830,19.040,18.600,18.870,4673442.000,88122168.000<br/>4609,SZ300883,2026-05-12,7.230,7.330,7.120,7.310,29414744.000,212996960.000<br/>4610,SZ300884,2026-05-12,13.530,13.540,13.200,13.240,5364750.000,71589584.000<br/>4611,SZ300885,2026-05-12,29.610,29.980,28.810,28.860,19013352.000,553931072.000<br/>4612,SZ300886,2026-05-12,30.280,30.580,29.390,29.620,1184297.000,35301296.000<br/>4613,SZ300887,2026-05-12,10.310,10.430,10.070,10.120,11392621.000,116202000.000<br/>4614,SZ300888,2026-05-12,32.060,32.060,31.620,31.850,2938200.000,93487472.000<br/>4615,SZ300889,2026-05-12,22.890,23.430,22.570,23.140,6118463.000,140644400.000<br/>4616,SZ300890,2026-05-12,41.100,41.500,39.930,40.600,14010353.000,567945216.000<br/>4617,SZ300891,2026-05-12,8.770,8.770,8.470,8.500,7277100.000,62535404.000<br/>4618,SZ300892,2026-05-12,28.150,28.240,27.050,27.080,2242800.000,61554952.000<br/>4619,SZ300893,2026-05-12,23.290,23.770,23.150,23.620,3354990.000,79030360.000<br/>4620,SZ300894,2026-05-12,10.710,10.780,10.410,10.420,3947488.000,41572624.000<br/>4621,SZ300895,2026-05-12,70.990,72.010,69.350,70.010,11486935.000,809048896.000<br/>4622,SZ300896,2026-05-12,118.040,118.040,114.800,115.300,3184087.000,369558816.000<br/>4623,SZ300897,2026-05-12,27.010,27.260,26.000,26.250,1767040.000,46985588.000<br/>4624,SZ300898,2026-05-12,24.680,24.880,24.150,24.270,3635266.000,88677152.000<br/>4625,SZ300899,2026-05-12,38.980,38.980,37.490,37.640,800261.000,30441212.000<br/>4626,SZ300900,2026-05-12,48.430,49.180,45.950,47.420,38007112.000,1796739968.000<br/>4627,SZ300901,2026-05-12,18.320,18.880,18.100,18.710,4840600.000,90054128.000<br/>4628,SZ300902,2026-05-12,18.450,18.610,18.160,18.220,2741940.000,50349852.000<br/>4629,SZ300903,2026-05-12,61.430,72.840,59.030,69.220,62114904.000,4178257920.000<br/>4630,SZ300904,2026-05-12,62.000,62.470,60.770,61.000,872762.000,53543448.000<br/>4631,SZ300905,2026-05-12,79.580,80.970,76.650,78.000,14820277.000,1162648576.000<br/>4632,SZ300906,2026-05-12,36.580,36.610,35.220,35.440,2090900.000,74654976.000<br/>4633,SZ300907,2026-05-12,31.940,32.580,31.730,32.410,3013502.000,97117464.000<br/>4634,SZ300908,2026-05-12,29.000,29.160,28.120,28.240,1459718.000,41494664.000<br/>4635,SZ300909,2026-05-12,47.600,47.780,46.880,47.200,3354351.000,158275344.000<br/>4636,SZ300910,2026-05-12,48.970,49.000,47.000,47.200,5783957.000,274803680.000<br/>4637,SZ300911,2026-05-12,37.360,38.630,34.590,35.690,14161533.000,509803744.000<br/>4638,SZ300912,2026-05-12,30.870,31.690,30.100,30.650,9953275.000,306122816.000<br/>4639,SZ300913,2026-05-12,58.880,59.620,57.850,58.590,7568001.000,444535776.000<br/>4640,SZ300915,2026-05-12,25.450,25.550,24.840,25.050,1019210.000,25559098.000<br/>4641,SZ300916,2026-05-12,39.280,39.630,38.070,38.920,4463570.000,173065472.000<br/>4642,SZ300917,2026-05-12,35.370,36.070,34.940,35.460,8327646.000,295340864.000<br/>4643,SZ300918,2026-05-12,15.550,15.720,15.200,15.240,8834806.000,135883952.000<br/>4644,SZ300919,2026-05-12,62.160,62.340,59.850,60.400,18510968.000,1123467264.000<br/>4645,SZ300920,2026-05-12,44.440,44.440,43.080,43.400,2084400.000,90805752.000<br/>4646,SZ300921,2026-05-12,28.220,28.480,27.780,27.870,9079094.000,254717360.000<br/>4647,SZ300922,2026-05-12,19.070,19.780,18.710,19.140,7006766.000,134254736.000<br/>4648,SZ300923,2026-05-12,29.650,29.940,28.550,28.670,3073900.000,89398760.000<br/>4649,SZ300925,2026-05-12,19.220,19.220,18.550,18.700,13488248.000,253318272.000<br/>4650,SZ300926,2026-05-12,23.290,23.330,22.480,22.530,6091547.000,138831936.000<br/>4651,SZ300927,2026-05-12,29.190,29.260,27.660,28.050,7321472.000,206637056.000<br/>4652,SZ300928,2026-05-12,35.490,35.660,34.570,34.850,3451988.000,120766712.000<br/>4653,SZ300929,2026-05-12,14.430,14.590,14.060,14.140,3908780.000,55905908.000<br/>4654,SZ300930,2026-05-12,33.180,33.800,32.470,33.020,1903712.000,63029084.000<br/>4655,SZ300931,2026-05-12,16.070,17.190,15.690,16.770,13071835.000,216034544.000<br/>4656,SZ300932,2026-05-12,10.600,10.870,10.500,10.680,24292746.000,260160080.000<br/>4657,SZ300933,2026-05-12,8.600,8.940,8.500,8.720,21770272.000,190090224.000<br/>4658,SZ300935,2026-05-12,34.120,34.590,33.260,33.780,1718500.000,58273484.000<br/>4659,SZ300936,2026-05-12,87.700,87.990,84.550,85.550,2903124.000,249624064.000<br/>4660,SZ300937,2026-05-12,27.920,28.000,26.700,26.740,3806400.000,103045264.000<br/>4661,SZ300938,2026-05-12,63.630,63.940,58.580,61.300,23703040.000,1437262592.000<br/>4662,SZ300939,2026-05-12,45.310,46.220,44.150,45.520,7721157.000,348572512.000<br/>4663,SZ300940,2026-05-12,20.690,20.720,20.020,20.080,4831973.000,98014680.000<br/>4664,SZ300941,2026-05-12,18.380,18.440,18.000,18.010,2711360.000,49243560.000<br/>4665,SZ300942,2026-05-12,8.000,8.000,7.710,7.720,9061500.000,70543608.000<br/>4666,SZ300943,2026-05-12,36.000,38.380,35.250,36.330,22270608.000,818113088.000<br/>4667,SZ300945,2026-05-12,15.850,15.990,15.210,15.270,12669034.000,197235760.000<br/>4668,SZ300946,2026-05-12,53.190,54.300,51.880,52.150,2810653.000,147944160.000<br/>4669,SZ300947,2026-05-12,18.100,18.220,17.380,17.710,6040732.000,107343056.000<br/>4670,SZ300948,2026-05-12,22.890,23.180,22.000,22.330,5184650.000,116204488.000<br/>4671,SZ300949,2026-05-12,41.770,42.390,40.760,41.150,982600.000,40707956.000<br/>4672,SZ300950,2026-05-12,22.820,23.430,22.280,22.310,3318312.000,75141264.000<br/>4673,SZ300951,2026-05-12,34.550,35.080,34.240,34.970,3527559.000,122374992.000<br/>4674,SZ300952,2026-05-12,36.560,37.510,36.110,36.370,4481779.000,164809376.000<br/>4675,SZ300953,2026-05-12,245.180,245.550,232.000,233.510,6523895.000,1540309376.000<br/>4676,SZ300955,2026-05-12,44.690,45.580,43.000,43.220,4715800.000,208195392.000<br/>4677,SZ300956,2026-05-12,16.200,16.290,15.580,15.640,5468203.000,86599640.000<br/>4678,SZ300957,2026-05-12,41.290,41.600,40.860,40.890,6025700.000,247924384.000<br/>4679,SZ300958,2026-05-12,14.700,14.720,14.300,14.380,3167521.000,45851108.000<br/>4680,SZ300959,2026-05-12,111.490,111.490,111.490,111.490,2633191.000,293574464.000<br/>4681,SZ300960,2026-05-12,21.820,22.120,21.410,21.470,1586876.000,34446444.000<br/>4682,SZ300961,2026-05-12,14.220,14.750,14.150,14.370,9920287.000,142989904.000<br/>4683,SZ300962,2026-05-12,15.520,15.520,14.960,14.970,5903321.000,89694920.000<br/>4684,SZ300963,2026-05-12,17.680,17.690,17.160,17.270,8042237.000,139553856.000<br/>4685,SZ300964,2026-05-12,73.940,80.090,72.010,79.850,9693185.000,737891520.000<br/>4686,SZ300966,2026-05-12,28.600,29.500,27.400,27.440,5503697.000,154009952.000<br/>4687,SZ300967,2026-05-12,17.620,18.290,17.420,17.980,10000979.000,179578336.000<br/>4688,SZ300968,2026-05-12,12.800,13.290,12.620,13.140,13594694.000,176248896.000<br/>4689,SZ300969,2026-05-12,151.230,152.880,144.490,147.720,3262307.000,485834784.000<br/>4690,SZ300970,2026-05-12,35.790,35.830,34.020,34.430,7980907.000,275817920.000<br/>4691,SZ300971,2026-05-12,25.690,25.760,24.960,25.180,3999419.000,101135416.000<br/>4692,SZ300972,2026-05-12,226.990,233.940,226.490,231.000,1927851.000,444184896.000<br/>4693,SZ300973,2026-05-12,29.720,30.060,29.000,29.220,3002056.000,88214984.000<br/>4694,SZ300975,2026-05-12,23.580,23.640,22.510,22.610,44677904.000,1020110400.000<br/>4695,SZ300976,2026-05-12,69.960,70.220,67.880,69.030,2788751.000,192099328.000<br/>4696,SZ300977,2026-05-12,22.590,22.670,21.880,22.050,1933388.000,42926452.000<br/>4697,SZ300978,2026-05-12,11.100,11.150,10.840,10.850,3859565.000,42383392.000<br/>4698,SZ300979,2026-05-12,38.660,38.860,38.100,38.290,2317302.000,88856656.000<br/>4699,SZ300980,2026-05-12,33.630,33.880,32.550,33.100,4386600.000,145280208.000<br/>4700,SZ300981,2026-05-12,15.090,15.660,14.730,15.400,15930253.000,243651952.000<br/>4701,SZ300982,2026-05-12,23.450,24.000,22.860,23.500,11494322.000,269659328.000<br/>4702,SZ300983,2026-05-12,45.000,48.990,44.000,47.960,5142231.000,242536128.000<br/>4703,SZ300984,2026-05-12,70.000,70.990,69.200,69.540,2858536.000,199399552.000<br/>4704,SZ300985,2026-05-12,23.400,23.650,22.760,22.860,2610716.000,60479336.000<br/>4705,SZ300986,2026-05-12,24.050,24.280,23.180,23.260,22291136.000,524736512.000<br/>4706,SZ300987,2026-05-12,17.700,17.700,17.160,17.230,4631800.000,80556464.000<br/>4707,SZ300988,2026-05-12,29.780,31.310,29.730,30.330,7757942.000,236710928.000<br/>4708,SZ300989,2026-05-12,15.770,15.970,15.550,15.800,4583334.000,72280056.000<br/>4709,SZ300990,2026-05-12,92.500,92.990,90.140,92.250,4799881.000,440458816.000<br/>4710,SZ300991,2026-05-12,47.450,47.920,46.100,46.410,3610568.000,168703392.000<br/>4711,SZ300992,2026-05-12,31.000,31.200,30.180,30.440,2226637.000,67972936.000<br/>4712,SZ300993,2026-05-12,12.700,12.760,12.400,12.470,3564770.000,44720628.000<br/>4713,SZ300994,2026-05-12,14.610,14.780,14.220,14.260,2693145.000,38718152.000<br/>4714,SZ300995,2026-05-12,35.880,36.120,34.120,34.690,2606827.000,91197984.000<br/>4715,SZ300996,2026-05-12,12.890,12.930,12.640,12.720,8215631.000,104794768.000<br/>4716,SZ300997,2026-05-12,20.000,20.090,18.930,19.030,8377698.000,161912160.000<br/>4717,SZ300998,2026-05-12,29.110,29.240,27.920,28.340,3543322.000,100718816.000<br/>4718,SZ300999,2026-05-12,28.630,28.710,28.180,28.330,9589889.000,271825216.000<br/>4719,SZ301000,2026-05-12,35.130,36.450,35.010,35.830,17125708.000,611550592.000<br/>4720,SZ301001,2026-05-12,31.260,31.380,30.230,30.390,1553772.000,47669736.000<br/>4721,SZ301002,2026-05-12,54.170,54.690,52.360,54.370,8438803.000,450359872.000<br/>4722,SZ301003,2026-05-12,56.120,56.980,54.800,56.670,5250513.000,293838528.000<br/>4723,SZ301004,2026-05-12,43.380,43.960,41.900,42.260,863587.000,36739440.000<br/>4724,SZ301005,2026-05-12,198.000,198.640,187.980,189.710,8764798.000,1682292608.000<br/>4725,SZ301006,2026-05-12,18.180,18.410,17.660,17.700,2485100.000,44618828.000<br/>4726,SZ301007,2026-05-12,38.930,41.950,38.930,40.500,10190394.000,414029088.000<br/>4727,SZ301008,2026-05-12,32.000,32.370,31.400,31.530,4518562.000,143315760.000<br/>4728,SZ301009,2026-05-12,11.460,11.510,10.900,11.020,6467284.000,71917376.000<br/>4729,SZ301010,2026-05-12,23.040,23.220,22.310,22.480,1944800.000,44035312.000<br/>4730,SZ301011,2026-05-12,20.230,20.280,19.760,19.910,2007955.000,40074836.000<br/>4731,SZ301012,2026-05-12,37.830,38.100,36.310,36.740,12167209.000,448720896.000<br/>4732,SZ301013,2026-05-12,28.600,29.390,27.660,28.580,23318766.000,661606720.000<br/>4733,SZ301015,2026-05-12,24.460,24.470,23.770,23.810,6188281.000,148262624.000<br/>4734,SZ301016,2026-05-12,18.390,19.080,18.010,18.050,4587683.000,84366752.000<br/>4735,SZ301017,2026-05-12,14.120,14.440,13.810,13.930,9116700.000,128025688.000<br/>4736,SZ301018,2026-05-12,136.700,137.910,133.000,136.260,8950862.000,1213258624.000<br/>4737,SZ301019,2026-05-12,23.580,23.710,23.080,23.120,1798760.000,41863960.000<br/>4738,SZ301020,2026-05-12,23.890,24.090,23.310,23.440,2279600.000,53838256.000<br/>4739,SZ301021,2026-05-12,65.600,66.500,63.790,64.610,7276858.000,470970592.000<br/>4740,SZ301022,2026-05-12,31.500,31.790,30.610,30.850,2507067.000,77789432.000<br/>4741,SZ301023,2026-05-12,44.420,44.850,43.500,43.610,1949034.000,85799032.000<br/>4742,SZ301024,2026-05-12,45.570,47.950,45.000,46.410,2381650.000,111088192.000<br/>4743,SZ301025,2026-05-12,11.700,11.700,11.350,11.420,5797600.000,66502992.000<br/>4744,SZ301026,2026-05-12,32.800,32.820,31.960,32.110,5311669.000,171518816.000<br/>4745,SZ301027,2026-05-12,24.830,25.880,24.580,24.700,7531629.000,189333824.000<br/>4746,SZ301028,2026-05-12,17.150,18.120,17.060,17.660,27181036.000,481128288.000<br/>4747,SZ301029,2026-05-12,30.160,30.200,29.150,29.290,10676106.000,314696992.000<br/>4748,SZ301030,2026-05-12,11.230,11.970,11.080,11.530,15160662.000,174998768.000<br/>4749,SZ301031,2026-05-12,155.830,159.270,153.100,158.880,4852605.000,760669568.000<br/>4750,SZ301032,2026-05-12,13.480,13.490,13.130,13.130,5373700.000,71346064.000<br/>4751,SZ301033,2026-05-12,59.800,59.990,57.340,57.400,1654319.000,96063744.000<br/>4752,SZ301035,2026-05-12,79.390,81.380,78.700,80.660,1705100.000,137116752.000<br/>4753,SZ301036,2026-05-12,29.100,29.180,28.630,28.680,839100.000,24204324.000<br/>4754,SZ301037,2026-05-12,17.670,17.670,17.100,17.150,2470718.000,42777872.000<br/>4755,SZ301038,2026-05-12,21.000,21.490,20.390,20.780,7437482.000,154269248.000<br/>4756,SZ301039,2026-05-12,8.700,8.710,8.560,8.560,10344730.000,89043928.000<br/>4757,SZ301040,2026-05-12,33.060,33.610,32.530,33.270,6196800.000,205222304.000<br/>4758,SZ301041,2026-05-12,31.810,31.890,30.790,31.440,4255166.000,133180704.000<br/>4759,SZ301042,2026-05-12,103.740,104.000,99.000,101.000,1078100.000,109097720.000<br/>4760,SZ301043,2026-05-12,57.260,59.590,57.250,58.100,1395283.000,81478184.000<br/>4761,SZ301045,2026-05-12,53.400,54.000,51.220,51.500,4874959.000,254174016.000<br/>4762,SZ301046,2026-05-12,28.160,28.740,27.650,28.490,7969895.000,224714144.000<br/>4763,SZ301047,2026-05-12,73.800,74.650,72.650,73.100,1455150.000,106529648.000<br/>4764,SZ301048,2026-05-12,11.260,11.340,11.020,11.050,5577978.000,62075448.000<br/>4765,SZ301049,2026-05-12,25.730,25.800,25.030,25.130,2595529.000,65743216.000<br/>4766,SZ301050,2026-05-12,42.500,42.580,41.230,42.070,6486040.000,271606368.000<br/>4767,SZ301051,2026-05-12,25.670,25.900,24.800,25.680,4155985.000,105918896.000<br/>4768,SZ301052,2026-05-12,33.860,33.980,32.630,32.690,3497900.000,115558712.000<br/>4769,SZ301053,2026-05-12,66.430,66.430,61.000,61.610,4278282.000,273130848.000<br/>4770,SZ301055,2026-05-12,34.580,35.980,34.010,34.990,6164304.000,214620320.000<br/>4771,SZ301056,2026-05-12,14.940,15.750,14.760,15.580,6102929.000,94644912.000<br/>4772,SZ301057,2026-05-12,34.300,34.420,32.510,32.820,2277100.000,75552928.000<br/>4773,SZ301058,2026-05-12,10.160,10.190,9.980,10.040,5594627.000,56232672.000<br/>4774,SZ301059,2026-05-12,15.110,16.770,14.870,16.320,20005690.000,321209728.000<br/>4775,SZ301060,2026-05-12,11.120,11.130,10.840,10.870,10198601.000,111838000.000<br/>4776,SZ301061,2026-05-12,66.530,67.250,64.660,65.610,1267755.000,83311064.000<br/>4777,SZ301062,2026-05-12,8.370,8.370,8.100,8.170,11400300.000,93188672.000<br/>4778,SZ301063,2026-05-12,24.220,24.280,23.220,23.360,2764810.000,65191420.000<br/>4779,SZ301065,2026-05-12,24.550,24.580,23.750,23.900,2436900.000,58735512.000<br/>4780,SZ301066,2026-05-12,16.410,16.870,16.300,16.630,9715732.000,161385968.000<br/>4781,SZ301067,2026-05-12,33.070,33.270,31.240,31.490,2964476.000,94640384.000<br/>4782,SZ301068,2026-05-12,35.600,35.600,33.880,34.190,1564294.000,53763992.000<br/>4783,SZ301069,2026-05-12,23.210,23.280,22.700,22.790,10102375.000,231606928.000<br/>4784,SZ301070,2026-05-12,110.000,114.680,106.350,110.370,6329505.000,692802624.000<br/>4785,SZ301071,2026-05-12,54.570,55.950,53.000,54.910,15384249.000,837770496.000<br/>4786,SZ301072,2026-05-12,25.780,25.780,25.010,25.210,1564905.000,39793376.000<br/>4787,SZ301073,2026-05-12,25.080,25.570,24.120,24.160,4639345.000,113611496.000<br/>4788,SZ301075,2026-05-12,84.800,85.500,78.690,80.390,4326513.000,354938304.000<br/>4789,SZ301076,2026-05-12,42.360,42.360,40.740,40.820,4247498.000,175123328.000<br/>4790,SZ301077,2026-05-12,32.340,32.350,31.070,31.360,5983174.000,188663760.000<br/>4791,SZ301078,2026-05-12,8.880,8.880,8.660,8.720,20626800.000,180294688.000<br/>4792,SZ301079,2026-05-12,47.030,47.740,45.200,46.230,10997097.000,509303968.000<br/>4793,SZ301080,2026-05-12,45.920,45.940,44.400,44.470,4333035.000,194157808.000<br/>4794,SZ301081,2026-05-12,16.940,17.250,16.580,17.110,7377138.000,125345896.000<br/>4795,SZ301082,2026-05-12,12.640,12.790,12.520,12.560,6349886.000,80301216.000<br/>4796,SZ301083,2026-05-12,18.050,18.180,17.520,17.610,2315200.000,41132872.000<br/>4797,SZ301085,2026-05-12,78.000,78.000,74.980,76.300,4258270.000,324148384.000<br/>4798,SZ301086,2026-05-12,219.000,219.000,207.000,216.000,1434680.000,305939328.000<br/>4799,SZ301087,2026-05-12,52.100,52.100,50.890,51.300,2347676.000,120704736.000<br/>4800,SZ301088,2026-05-12,15.640,16.400,15.570,16.000,7264371.000,117123880.000<br/>4801,SZ301089,2026-05-12,30.210,30.590,29.190,29.830,8236870.000,245523600.000<br/>4802,SZ301090,2026-05-12,8.870,9.060,8.740,8.810,11526247.000,102175064.000<br/>4803,SZ301091,2026-05-12,21.950,22.350,21.830,22.010,7892014.000,174485488.000<br/>4804,SZ301092,2026-05-12,40.570,41.000,39.000,39.050,3679094.000,146030688.000<br/>4805,SZ301093,2026-05-12,98.450,110.000,98.440,105.970,7001142.000,731144704.000<br/>4806,SZ301095,2026-05-12,97.100,111.560,96.010,107.500,17003984.000,1803655296.000<br/>4807,SZ301096,2026-05-12,63.820,65.180,62.690,63.530,2755700.000,175787824.000<br/>4808,SZ301097,2026-05-12,60.650,60.650,58.660,59.560,601718.000,35700404.000<br/>4809,SZ301098,2026-05-12,10.050,10.430,10.030,10.300,11666341.000,119068776.000<br/>4810,SZ301099,2026-05-12,65.910,65.930,63.100,63.580,8784888.000,562550144.000<br/>4811,SZ301100,2026-05-12,18.900,19.030,18.080,18.140,2231200.000,41100292.000<br/>4812,SZ301101,2026-05-12,36.800,37.050,35.800,35.960,2006383.000,72806816.000<br/>4813,SZ301102,2026-05-12,11.190,11.260,11.080,11.110,4099693.000,45729672.000<br/>4814,SZ301103,2026-05-12,20.020,20.120,19.410,19.440,2576299.000,50822400.000<br/>4815,SZ301105,2026-05-12,59.970,60.690,58.250,59.040,897700.000,53322720.000<br/>4816,SZ301106,2026-05-12,36.080,36.640,35.080,35.560,2680105.000,95753616.000<br/>4817,SZ301107,2026-05-12,28.390,28.480,27.530,27.670,1541365.000,43046536.000<br/>4818,SZ301108,2026-05-12,27.000,27.000,25.950,26.050,1928639.000,50753344.000<br/>4819,SZ301109,2026-05-12,16.050,16.170,15.940,16.070,4288601.000,68823936.000<br/>4820,SZ301110,2026-05-12,70.140,70.220,68.020,68.220,3632588.000,249787232.000<br/>4821,SZ301111,2026-05-12,23.300,24.010,22.900,23.200,8591538.000,200808448.000<br/>4822,SZ301112,2026-05-12,37.180,37.790,36.310,36.650,1467400.000,54039704.000<br/>4823,SZ301113,2026-05-12,27.950,27.990,27.300,27.400,1219636.000,33711104.000<br/>4824,SZ301115,2026-05-12,25.560,26.000,25.090,25.690,5059424.000,129659592.000<br/>4825,SZ301116,2026-05-12,10.950,11.010,10.700,10.710,3144200.000,34036724.000<br/>4826,SZ301117,2026-05-12,47.000,47.140,45.450,45.650,4674283.000,215376128.000<br/>4827,SZ301118,2026-05-12,30.960,31.480,29.860,30.200,6023277.000,183327984.000<br/>4828,SZ301119,2026-05-12,43.790,44.780,43.180,44.220,1657100.000,72920192.000<br/>4829,SZ301120,2026-05-12,20.740,21.200,20.320,20.590,16662661.000,346665760.000<br/>4830,SZ301121,2026-05-12,39.510,39.510,38.260,38.420,1195090.000,46305776.000<br/>4831,SZ301122,2026-05-12,34.380,34.380,33.500,33.580,1975850.000,66831236.000<br/>4832,SZ301123,2026-05-12,71.900,76.120,70.160,75.650,20105564.000,1461850624.000<br/>4833,SZ301125,2026-05-12,26.680,26.730,23.540,24.200,9289004.000,230793488.000<br/>4834,SZ301126,2026-05-12,12.260,12.320,11.930,12.060,3156900.000,38196632.000<br/>4835,SZ301127,2026-05-12,13.980,14.230,13.750,13.760,12041177.000,167501520.000<br/>4836,SZ301128,2026-05-12,188.800,190.680,183.330,185.600,4279204.000,794944768.000<br/>4837,SZ301129,2026-05-12,27.890,28.230,27.380,27.470,1672517.000,46384220.000<br/>4838,SZ301130,2026-05-12,33.580,33.680,32.590,32.910,1863531.000,61625372.000<br/>4839,SZ301131,2026-05-12,43.790,44.140,42.600,42.780,1271042.000,54892196.000<br/>4840,SZ301132,2026-05-12,39.700,39.750,38.210,38.730,3664599.000,141922480.000<br/>4841,SZ301133,2026-05-12,48.500,49.200,46.810,48.350,3390723.000,163055264.000<br/>4842,SZ301135,2026-05-12,28.170,28.170,27.170,27.370,1870200.000,51480952.000<br/>4843,SZ301136,2026-05-12,16.560,16.590,16.030,16.150,5145133.000,83559000.000<br/>4844,SZ301137,2026-05-12,45.290,45.360,43.800,43.970,5138125.000,228080832.000<br/>4845,SZ301138,2026-05-12,33.920,33.930,33.120,33.300,1188956.000,39775316.000<br/>4846,SZ301139,2026-05-12,14.760,14.760,14.760,14.760,88500.000,1306260.000<br/>4847,SZ301141,2026-05-12,59.080,59.400,56.730,57.150,4088508.000,235144448.000<br/>4848,SZ301148,2026-05-12,78.000,78.000,73.040,74.270,2652936.000,197936416.000<br/>4849,SZ301149,2026-05-12,13.710,13.960,13.610,13.710,11547303.000,159022112.000<br/>4850,SZ301150,2026-05-12,71.840,79.970,71.030,77.350,18696528.000,1390104448.000<br/>4851,SZ301151,2026-05-12,17.650,17.670,17.420,17.430,2381205.000,41681032.000<br/>4852,SZ301152,2026-05-12,34.200,34.200,32.770,33.130,6023786.000,200060464.000<br/>4853,SZ301153,2026-05-12,21.260,21.270,20.770,20.980,4853306.000,101750400.000<br/>4854,SZ301155,2026-05-12,61.510,62.900,60.910,61.710,3604470.000,223190208.000<br/>4855,SZ301156,2026-05-12,20.910,21.400,20.810,20.870,2832855.000,59580936.000<br/>4856,SZ301157,2026-05-12,76.660,80.250,75.700,79.810,3625392.000,283094304.000<br/>4857,SZ301158,2026-05-12,27.360,27.600,26.450,26.630,5817438.000,156254128.000<br/>4858,SZ301159,2026-05-12,41.450,42.180,40.590,40.760,1875514.000,77335200.000<br/>4859,SZ301160,2026-05-12,62.290,62.660,60.220,60.820,2807223.000,171873552.000<br/>4860,SZ301161,2026-05-12,34.120,34.390,33.160,33.490,3592995.000,120565320.000<br/>4861,SZ301162,2026-05-12,66.680,69.400,65.110,67.880,3387405.000,229905744.000<br/>4862,SZ301163,2026-05-12,33.490,33.490,31.910,32.110,3070015.000,99619064.000<br/>4863,SZ301165,2026-05-12,103.000,104.200,99.910,102.690,12429954.000,1268977408.000<br/>4864,SZ301166,2026-05-12,32.580,32.580,31.520,31.720,1683200.000,53887332.000<br/>4865,SZ301167,2026-05-12,18.180,18.180,17.650,17.790,2021102.000,36015240.000<br/>4866,SZ301168,2026-05-12,45.560,45.560,42.720,43.510,3262888.000,142227824.000<br/>4867,SZ301169,2026-05-12,85.460,87.830,82.140,85.520,2476143.000,209278000.000<br/>4868,SZ301170,2026-05-12,30.580,30.780,30.000,30.100,1184700.000,35892360.000<br/>4869,SZ301171,2026-05-12,42.540,43.680,41.890,42.720,64028228.000,2735728384.000<br/>4870,SZ301172,2026-05-12,35.060,37.270,34.000,37.270,13704217.000,487197920.000<br/>4871,SZ301173,2026-05-12,44.180,44.180,42.920,43.090,835744.000,36230356.000<br/>4872,SZ301175,2026-05-12,6.320,6.330,6.230,6.240,25241514.000,158019984.000<br/>4873,SZ301176,2026-05-12,41.140,42.100,39.600,40.440,8011371.000,325394400.000<br/>4874,SZ301177,2026-05-12,31.020,31.740,30.820,31.600,2403043.000,75522288.000<br/>4875,SZ301178,2026-05-12,59.500,60.180,58.300,58.850,1769081.000,104671424.000<br/>4876,SZ301179,2026-05-12,24.860,26.380,24.660,26.370,20943212.000,539568320.000<br/>4877,SZ301180,2026-05-12,18.980,19.150,18.610,18.690,3138126.000,59057928.000<br/>4878,SZ301181,2026-05-12,49.010,50.880,48.360,50.060,3867716.000,192182656.000<br/>4879,SZ301182,2026-05-12,74.480,75.010,71.640,72.280,2909211.000,212173280.000<br/>4880,SZ301183,2026-05-12,233.990,270.830,223.020,253.980,15122299.000,3674923264.000<br/>4881,SZ301185,2026-05-12,18.670,18.690,18.060,18.080,2350300.000,42970272.000<br/>4882,SZ301186,2026-05-12,76.500,78.250,73.700,74.160,2609953.000,197553472.000<br/>4883,SZ301187,2026-05-12,20.900,21.050,20.450,20.520,1945616.000,40272348.000<br/>4884,SZ301188,2026-05-12,34.040,34.560,32.410,33.030,35723424.000,1185755392.000<br/>4885,SZ301189,2026-05-12,94.650,95.340,81.280,84.510,12253933.000,1047488896.000<br/>4886,SZ301190,2026-05-12,25.500,25.680,24.770,25.060,2525721.000,63448480.000<br/>4887,SZ301191,2026-05-12,163.680,164.880,154.110,155.600,6715824.000,1063918528.000<br/>4888,SZ301192,2026-05-12,28.250,28.250,27.000,27.260,2134617.000,58965396.000<br/>4889,SZ301193,2026-05-12,25.300,26.000,23.830,23.980,10068008.000,249046208.000<br/>4890,SZ301195,2026-05-12,32.830,32.910,31.740,31.780,1418981.000,45606932.000<br/>4891,SZ301196,2026-05-12,129.800,152.690,127.010,152.690,14275041.000,2106329600.000<br/>4892,SZ301197,2026-05-12,33.870,40.640,33.070,40.640,6907351.000,266090256.000<br/>4893,SZ301198,2026-05-12,18.140,18.230,17.130,17.500,7971707.000,140198416.000<br/>4894,SZ301199,2026-05-12,23.250,24.370,22.990,23.020,3001420.000,70111688.000<br/>4895,SZ301200,2026-05-12,196.600,220.000,192.600,210.200,10269372.000,2123260928.000<br/>4896,SZ301201,2026-05-12,41.800,42.750,40.910,42.070,7995238.000,335801984.000<br/>4897,SZ301202,2026-05-12,44.930,45.070,43.390,43.500,2540025.000,111869672.000<br/>4898,SZ301203,2026-05-12,50.360,52.300,49.690,51.860,2051503.000,105285704.000<br/>4899,SZ301205,2026-05-12,296.000,302.370,279.360,281.500,9343562.000,2667840512.000<br/>4900,SZ301206,2026-05-12,27.330,27.610,26.950,27.190,1314636.000,35885212.000<br/>4901,SZ301207,2026-05-12,22.200,22.620,21.550,21.800,26004516.000,573319232.000<br/>4902,SZ301208,2026-05-12,35.150,35.490,34.480,34.650,1272286.000,44314272.000<br/>4903,SZ301209,2026-05-12,87.510,88.210,85.680,86.820,822300.000,71097416.000<br/>4904,SZ301210,2026-05-12,42.700,42.950,41.850,42.190,2980990.000,125945688.000<br/>4905,SZ301211,2026-05-12,11.960,12.060,11.550,11.600,6568805.000,76840080.000<br/>4906,SZ301212,2026-05-12,33.700,34.690,32.890,33.320,4165047.000,139198576.000<br/>4907,SZ301213,2026-05-12,76.360,76.770,73.850,74.840,2423396.000,181171984.000<br/>4908,SZ301215,2026-05-12,6.430,6.450,6.300,6.300,13478633.000,85525280.000<br/>4909,SZ301216,2026-05-12,29.640,30.200,29.150,29.640,12571490.000,374581824.000<br/>4910,SZ301217,2026-05-12,87.100,96.000,84.080,94.510,61797080.000,5590078464.000<br/>4911,SZ301218,2026-05-12,35.920,35.920,33.800,34.120,4317040.000,149787104.000<br/>4912,SZ301219,2026-05-12,90.030,91.490,87.610,89.190,11059077.000,985579840.000<br/>4913,SZ301220,2026-05-12,41.500,42.100,40.500,41.460,2988252.000,123800032.000<br/>4914,SZ301221,2026-05-12,51.990,52.070,50.260,50.490,2287035.000,116420392.000<br/>4915,SZ301222,2026-05-12,51.030,51.440,48.720,49.880,3240215.000,161501984.000<br/>4916,SZ301223,2026-05-12,20.100,20.100,19.580,19.600,1600500.000,31638776.000<br/>4917,SZ301225,2026-05-12,123.500,126.850,121.060,122.240,2753379.000,340774464.000<br/>4918,SZ301226,2026-05-12,41.570,42.390,41.020,41.830,6038768.000,251701696.000<br/>4919,SZ301227,2026-05-12,31.980,33.460,31.980,33.110,2480848.000,81802944.000<br/>4920,SZ301228,2026-05-12,64.010,65.050,60.810,61.500,5862560.000,366267392.000<br/>4921,SZ301229,2026-05-12,17.730,17.830,17.310,17.370,2361347.000,41348996.000<br/>4922,SZ301230,2026-05-12,44.000,45.780,43.420,45.490,13984087.000,624874432.000<br/>4923,SZ301231,2026-05-12,31.070,31.210,29.910,30.030,3699674.000,112521416.000<br/>4924,SZ301232,2026-05-12,252.700,253.990,224.000,227.200,8067108.000,1884958464.000<br/>4925,SZ301233,2026-05-12,60.920,60.920,58.300,59.800,1703244.000,100759848.000<br/>4926,SZ301234,2026-05-12,42.000,42.600,41.000,41.320,1573900.000,65776152.000<br/>4927,SZ301235,2026-05-12,63.750,68.000,63.160,63.920,6637743.000,432639360.000<br/>4928,SZ301236,2026-05-12,42.420,42.600,41.300,41.420,18140676.000,756222784.000<br/>4929,SZ301237,2026-05-12,75.900,75.900,71.620,72.620,2235811.000,164126832.000<br/>4930,SZ301238,2026-05-12,22.320,22.330,21.670,21.900,10594721.000,232221856.000<br/>4931,SZ301239,2026-05-12,44.600,46.500,43.480,43.650,3027700.000,134428816.000<br/>4932,SZ301246,2026-05-12,31.510,34.350,31.210,32.300,28096508.000,918052288.000<br/>4933,SZ301248,2026-05-12,91.040,91.090,86.480,87.260,8190558.000,722262080.000<br/>4934,SZ301251,2026-05-12,67.550,69.800,67.200,68.370,5596377.000,383062432.000<br/>4935,SZ301252,2026-05-12,45.260,45.280,43.800,44.090,4081276.000,181119232.000<br/>4936,SZ301255,2026-05-12,30.980,30.990,30.120,30.400,2901806.000,88186320.000<br/>4937,SZ301256,2026-05-12,14.400,14.450,13.960,14.130,8656028.000,122215744.000<br/>4938,SZ301257,2026-05-12,53.080,53.440,51.730,52.090,1733125.000,90771880.000<br/>4939,SZ301258,2026-05-12,31.100,31.200,30.440,30.500,1154005.000,35476508.000<br/>4940,SZ301259,2026-05-12,42.790,45.100,42.200,43.860,6383230.000,278925536.000<br/>4941,SZ301260,2026-05-12,17.580,17.600,17.100,17.170,5467664.000,94390088.000<br/>4942,SZ301261,2026-05-12,97.880,99.750,93.880,94.570,5078722.000,486085408.000<br/>4943,SZ301262,2026-05-12,24.300,24.500,23.910,24.060,3872375.000,93512536.000<br/>4944,SZ301263,2026-05-12,28.120,28.150,27.320,27.470,4714240.000,130160592.000<br/>4945,SZ301265,2026-05-12,27.430,27.430,25.800,26.190,9928539.000,261495312.000<br/>4946,SZ301266,2026-05-12,41.130,41.640,39.770,40.240,4184559.000,169066752.000<br/>4947,SZ301267,2026-05-12,17.970,18.050,17.720,17.750,3388035.000,60403672.000<br/>4948,SZ301268,2026-05-12,23.830,24.250,23.600,23.620,4825600.000,115190032.000<br/>4949,SZ301269,2026-05-12,94.000,97.510,92.780,95.800,12140166.000,1158619520.000<br/>4950,SZ301270,2026-05-12,34.350,34.510,32.830,33.100,3044500.000,101685184.000<br/>4951,SZ301272,2026-05-12,47.190,48.580,47.020,47.850,1586827.000,75857856.000<br/>4952,SZ301273,2026-05-12,42.900,43.430,41.200,43.030,2074222.000,88600144.000<br/>4953,SZ301275,2026-05-12,46.000,48.380,45.500,47.470,17249390.000,812137792.000<br/>4954,SZ301276,2026-05-12,27.790,27.790,26.450,26.550,2837620.000,75965320.000<br/>4955,SZ301277,2026-05-12,11.440,11.440,11.050,11.060,3403328.000,37998928.000<br/>4956,SZ301278,2026-05-12,41.500,41.820,40.460,40.860,2704020.000,110835656.000<br/>4957,SZ301279,2026-05-12,25.890,26.700,25.730,26.250,3685603.000,96576328.000<br/>4958,SZ301280,2026-05-12,48.100,48.100,46.600,46.790,2056221.000,96910768.000<br/>4959,SZ301281,2026-05-12,41.010,42.980,40.550,42.100,5784200.000,242994896.000<br/>4960,SZ301282,2026-05-12,30.580,30.650,29.110,29.600,11866790.000,352650304.000<br/>4961,SZ301283,2026-05-12,49.110,49.160,47.770,48.010,1598800.000,77162600.000<br/>4962,SZ301285,2026-05-12,110.370,113.260,104.520,107.010,4681450.000,500118592.000<br/>4963,SZ301286,2026-05-12,63.360,63.660,54.300,56.800,6211290.000,355180032.000<br/>4964,SZ301287,2026-05-12,45.540,45.990,44.400,44.710,695926.000,31420664.000<br/>4965,SZ301289,2026-05-12,57.280,57.480,56.180,56.520,802376.000,45575000.000<br/>4966,SZ301290,2026-05-12,35.330,36.960,35.140,35.890,7349599.000,264364336.000<br/>4967,SZ301291,2026-05-12,58.020,59.400,56.000,56.380,14341775.000,826478144.000<br/>4968,SZ301292,2026-05-12,84.730,85.300,81.760,84.960,13358161.000,1110648960.000<br/>4969,SZ301293,2026-05-12,70.300,71.000,69.000,69.390,6505672.000,452433216.000<br/>4970,SZ301295,2026-05-12,50.010,50.810,48.660,49.270,1992850.000,98250352.000<br/>4971,SZ301296,2026-05-12,7.870,7.870,7.630,7.660,3438445.000,26533662.000<br/>4972,SZ301297,2026-05-12,48.500,49.990,48.010,48.820,22702088.000,1113665152.000<br/>4973,SZ301298,2026-05-12,16.930,17.050,16.290,16.490,2524242.000,41967408.000<br/>4974,SZ301299,2026-05-12,63.000,63.760,61.200,61.200,2371500.000,148183088.000<br/>4975,SZ301300,2026-05-12,42.730,42.740,41.160,41.370,926271.000,38707380.000<br/>4976,SZ301301,2026-05-12,10.140,10.140,10.010,10.050,8940183.000,89960888.000<br/>4977,SZ301302,2026-05-12,26.650,26.700,26.100,26.350,6048502.000,159444016.000<br/>4978,SZ301303,2026-05-12,14.920,15.080,14.760,14.780,3134280.000,46642848.000<br/>4979,SZ301305,2026-05-12,26.260,26.360,25.270,25.450,5819700.000,149704272.000<br/>4980,SZ301306,2026-05-12,170.090,170.980,161.900,166.620,5325272.000,880391168.000<br/>4981,SZ301307,2026-05-12,56.500,58.650,55.010,58.000,11149192.000,634266496.000<br/>4982,SZ301308,2026-05-12,547.170,572.160,537.470,561.640,22999178.000,12805734400.000<br/>4983,SZ301309,2026-05-12,36.320,36.410,34.690,35.270,1807500.000,64266224.000<br/>4984,SZ301310,2026-05-12,64.230,65.030,51.020,51.020,7666364.000,450659264.000<br/>4985,SZ301311,2026-05-12,17.020,17.100,16.740,16.920,2454600.000,41487020.000<br/>4986,SZ301312,2026-05-12,126.200,129.990,120.150,121.850,6124645.000,757092288.000<br/>4987,SZ301313,2026-05-12,37.960,39.400,37.210,39.080,5775419.000,222665200.000<br/>4988,SZ301314,2026-05-12,55.370,55.500,52.660,53.230,1741768.000,93530544.000<br/>4989,SZ301315,2026-05-12,52.960,53.160,52.000,52.210,1496054.000,78500112.000<br/>4990,SZ301316,2026-05-12,57.240,59.000,54.060,58.390,25492788.000,1440864896.000<br/>4991,SZ301317,2026-05-12,65.640,76.140,65.630,70.660,11493699.000,826693120.000<br/>4992,SZ301318,2026-05-12,25.940,25.980,25.220,25.300,1337600.000,34145112.000<br/>4993,SZ301319,2026-05-12,102.620,103.940,95.000,96.440,12476176.000,1223704704.000<br/>4994,SZ301320,2026-05-12,18.020,18.020,17.180,17.390,3223432.000,56659784.000<br/>4995,SZ301321,2026-05-12,29.200,30.860,29.060,29.880,7841511.000,235315680.000<br/>4996,SZ301322,2026-05-12,41.800,41.870,40.090,40.200,2209000.000,89689152.000<br/>4997,SZ301323,2026-05-12,75.760,76.900,73.010,76.440,3306400.000,246834224.000<br/>4998,SZ301325,2026-05-12,44.400,44.680,43.400,43.440,2125482.000,93186464.000<br/>4999,SZ301326,2026-05-12,189.130,190.000,180.010,186.760,2162067.000,399842976.000<br/>5000,SZ301327,2026-05-12,62.810,63.750,61.510,61.970,2605915.000,162723984.000<br/>5001,SZ301328,2026-05-12,78.130,81.500,76.800,79.490,4211470.000,331556736.000<br/>5002,SZ301329,2026-05-12,26.390,26.790,26.000,26.300,3575894.000,94306152.000<br/>5003,SZ301330,2026-05-12,31.100,31.570,30.690,30.770,3345515.000,103667872.000<br/>5004,SZ301331,2026-05-12,27.690,27.790,27.000,27.140,903917.000,24701686.000<br/>5005,SZ301332,2026-05-12,9.770,9.770,9.470,9.500,4725525.000,45181932.000<br/>5006,SZ301333,2026-05-12,62.000,62.200,60.350,60.810,1283945.000,78653984.000<br/>5007,SZ301335,2026-05-12,25.880,25.920,24.800,24.830,2078400.000,52410552.000<br/>5008,SZ301336,2026-05-12,56.790,57.140,55.300,55.500,759772.000,42585656.000<br/>5009,SZ301337,2026-05-12,28.610,28.950,27.950,28.160,1863185.000,52904880.000<br/>5010,SZ301338,2026-05-12,201.000,206.480,197.010,200.230,3676675.000,738690240.000<br/>5011,SZ301339,2026-05-12,13.300,13.360,13.010,13.030,4018415.000,52827308.000<br/>5012,SZ301345,2026-05-12,267.990,268.910,257.440,259.650,1058105.000,276652256.000<br/>5013,SZ301348,2026-05-12,28.170,28.170,27.070,27.210,23136084.000,634438272.000<br/>5014,SZ301349,2026-05-12,64.350,65.100,62.620,64.460,5499177.000,350918720.000<br/>5015,SZ301353,2026-05-12,30.770,30.770,29.820,30.000,1403052.000,42374148.000<br/>5016,SZ301355,2026-05-12,13.140,13.200,12.820,12.860,2705800.000,35043624.000<br/>5017,SZ301356,2026-05-12,23.900,24.000,23.260,23.400,3159784.000,74393464.000<br/>5018,SZ301357,2026-05-12,109.000,120.000,105.700,116.800,6144957.000,698808832.000<br/>5019,SZ301358,2026-05-12,99.670,100.960,95.000,100.660,36636340.000,3585846528.000<br/>5020,SZ301359,2026-05-12,23.960,24.570,23.430,23.670,3026776.000,72440624.000<br/>5021,SZ301360,2026-05-12,85.810,87.660,84.000,86.870,1854581.000,158839120.000<br/>5022,SZ301361,2026-05-12,38.100,41.470,37.610,41.380,8359567.000,332583936.000<br/>5023,SZ301362,2026-05-12,170.800,176.600,165.230,174.790,2480600.000,419788512.000<br/>5024,SZ301363,2026-05-12,32.710,34.920,32.500,34.100,29618764.000,999068224.000<br/>5025,SZ301365,2026-05-12,38.780,39.070,36.080,37.170,6739583.000,250846896.000<br/>5026,SZ301366,2026-05-12,42.360,42.710,41.000,41.380,4212456.000,175433072.000<br/>5027,SZ301367,2026-05-12,69.230,69.230,67.110,67.220,1019560.000,68986640.000<br/>5028,SZ301368,2026-05-12,54.000,54.870,53.180,53.610,2611727.000,140699440.000<br/>5029,SZ301369,2026-05-12,219.130,238.960,216.000,234.130,2937648.000,670046720.000<br/>5030,SZ301370,2026-05-12,10.600,10.660,10.410,10.440,3118216.000,32748200.000<br/>5031,SZ301371,2026-05-12,30.330,31.970,30.100,30.510,4478190.000,136159280.000<br/>5032,SZ301372,2026-05-12,39.500,39.500,38.050,38.800,2487238.000,95966400.000<br/>5033,SZ301373,2026-05-12,137.070,153.660,134.300,147.950,5965235.000,853111296.000<br/>5034,SZ301376,2026-05-12,18.370,18.480,17.830,17.910,4032889.000,72707272.000<br/>5035,SZ301377,2026-05-12,237.350,238.500,230.020,237.970,3657868.000,858861952.000<br/>5036,SZ301378,2026-05-12,35.480,35.780,34.710,34.830,2840012.000,99720520.000<br/>5037,SZ301379,2026-05-12,29.700,29.890,28.390,28.530,11014035.000,318925920.000<br/>5038,SZ301380,2026-05-12,36.890,37.340,36.510,36.510,2503009.000,92304552.000<br/>5039,SZ301381,2026-05-12,23.220,23.700,22.300,22.560,10398554.000,237359824.000<br/>5040,SZ301382,2026-05-12,49.500,50.400,48.510,48.880,15154356.000,747811200.000<br/>5041,SZ301383,2026-05-12,29.580,29.580,28.410,28.510,1522900.000,43853780.000<br/>5042,SZ301386,2026-05-12,26.380,26.490,25.920,26.020,1498142.000,39182920.000<br/>5043,SZ301387,2026-05-12,83.650,91.900,83.360,87.460,7822296.000,696466368.000<br/>5044,SZ301388,2026-05-12,33.600,34.270,33.310,33.750,2697146.000,91238504.000<br/>5045,SZ301389,2026-05-12,73.030,78.990,73.030,75.980,13647523.000,1039533568.000<br/>5046,SZ301390,2026-05-12,39.000,39.130,37.800,38.080,1044331.000,40012716.000<br/>5047,SZ301391,2026-05-12,84.980,84.980,80.100,80.600,2654733.000,216726032.000<br/>5048,SZ301392,2026-05-12,178.330,201.000,173.000,199.500,9054717.000,1677591296.000<br/>5049,SZ301393,2026-05-12,59.140,60.290,57.570,57.800,2282800.000,134468208.000<br/>5050,SZ301395,2026-05-12,15.300,15.370,14.700,15.150,6833971.000,102562448.000<br/>5051,SZ301396,2026-05-12,320.000,324.880,306.500,308.960,11317467.000,3536610816.000<br/>5052,SZ301397,2026-05-12,41.300,42.300,39.560,40.080,8071748.000,328258560.000<br/>5053,SZ301398,2026-05-12,47.210,48.400,46.530,46.700,1806110.000,85309832.000<br/>5054,SZ301399,2026-05-12,22.160,22.160,21.500,21.730,3378081.000,73556464.000<br/>5055,SZ301408,2026-05-12,20.880,21.030,19.780,19.950,25606606.000,522337824.000<br/>5056,SZ301413,2026-05-12,120.790,125.290,120.140,120.870,4606948.000,563332160.000<br/>5057,SZ301418,2026-05-12,43.770,44.100,42.330,42.820,1611108.000,69193208.000<br/>5058,SZ301419,2026-05-12,43.200,45.350,43.200,44.860,7303361.000,324497600.000<br/>5059,SZ301421,2026-05-12,105.010,110.190,103.470,110.190,9451409.000,1013970368.000<br/>5060,SZ301428,2026-05-12,35.870,36.230,34.990,35.100,4342432.000,154179072.000<br/>5061,SZ301429,2026-05-12,23.250,23.450,22.320,22.540,2860726.000,65097540.000<br/>5062,SZ301439,2026-05-12,17.150,17.260,16.940,17.010,5008195.000,85461904.000<br/>5063,SZ301446,2026-05-12,44.520,44.520,42.990,43.030,1290764.000,56082152.000<br/>5064,SZ301448,2026-05-12,39.730,39.950,38.700,38.990,923973.000,36170368.000<br/>5065,SZ301449,2026-05-12,73.100,73.100,70.810,71.450,1063646.000,76057368.000<br/>5066,SZ301456,2026-05-12,32.180,32.180,30.910,31.250,1662200.000,52103344.000<br/>5067,SZ301458,2026-05-12,43.990,45.920,43.430,45.010,13470411.000,602755840.000<br/>5068,SZ301459,2026-05-12,38.250,38.990,38.120,38.260,1307186.000,50310424.000<br/>5069,SZ301468,2026-05-12,58.220,59.850,56.660,58.730,7070908.000,409488704.000<br/>5070,SZ301469,2026-05-12,37.070,37.080,35.800,36.340,1355700.000,49194612.000<br/>5071,SZ301479,2026-05-12,130.120,134.000,122.220,123.650,5644984.000,709296384.000<br/>5072,SZ301486,2026-05-12,249.900,254.000,221.000,232.780,11367689.000,2685157376.000<br/>5073,SZ301487,2026-05-12,25.550,25.590,24.880,25.150,12694192.000,319122368.000<br/>5074,SZ301488,2026-05-12,138.070,140.500,135.000,135.540,1201242.000,163923936.000<br/>5075,SZ301489,2026-05-12,233.930,234.400,226.000,229.900,3701138.000,849527168.000<br/>5076,SZ301491,2026-05-12,51.580,51.930,50.600,50.730,930422.000,47521940.000<br/>5077,SZ301498,2026-05-12,50.550,51.050,49.080,49.600,5743381.000,286104576.000<br/>5078,SZ301499,2026-05-12,38.840,38.840,37.700,38.000,3509065.000,133836048.000<br/>5079,SZ301500,2026-05-12,31.330,31.600,29.800,30.140,19985632.000,606378944.000<br/>5080,SZ301501,2026-05-12,34.010,34.010,32.600,32.720,1558950.000,51603452.000<br/>5081,SZ301502,2026-05-12,65.320,71.370,64.160,68.580,3843855.000,261697264.000<br/>5082,SZ301503,2026-05-12,36.860,36.860,35.490,35.590,1321600.000,47527416.000<br/>5083,SZ301505,2026-05-12,23.480,23.590,22.400,22.590,4217513.000,96200968.000<br/>5084,SZ301507,2026-05-12,15.010,15.010,14.750,14.780,3270198.000,48601320.000<br/>5085,SZ301508,2026-05-12,30.070,30.070,29.420,29.470,1535000.000,45496520.000<br/>5086,SZ301509,2026-05-12,35.590,35.590,34.900,34.990,2631283.000,92349672.000<br/>5087,SZ301510,2026-05-12,40.820,41.600,39.870,40.230,12051763.000,488723424.000<br/>5088,SZ301511,2026-05-12,92.000,95.050,90.820,93.880,39915612.000,3717353216.000<br/>5089,SZ301512,2026-05-12,55.110,56.020,53.730,54.000,1978274.000,107910656.000<br/>5090,SZ301513,2026-05-12,87.010,88.280,84.400,85.950,3570498.000,305651232.000<br/>5091,SZ301515,2026-05-12,24.770,24.770,24.050,24.200,1708936.000,41655168.000<br/>5092,SZ301516,2026-05-12,21.310,21.640,20.860,20.970,6412600.000,135431824.000<br/>5093,SZ301517,2026-05-12,72.700,74.320,71.400,72.120,6943726.000,503583328.000<br/>5094,SZ301518,2026-05-12,37.140,37.780,36.400,37.000,1620490.000,59756920.000<br/>5095,SZ301519,2026-05-12,15.820,16.000,15.240,15.560,3749995.000,58502840.000<br/>5096,SZ301520,2026-05-12,43.890,43.890,42.050,42.550,848200.000,36266972.000<br/>5097,SZ301522,2026-05-12,33.400,33.970,32.850,33.100,5742782.000,190634240.000<br/>5098,SZ301525,2026-05-12,78.620,80.000,77.590,78.110,1402585.000,109996600.000<br/>5099,SZ301526,2026-05-12,18.190,18.200,17.050,17.750,192845232.000,3365451776.000<br/>5100,SZ301528,2026-05-12,74.600,74.620,72.690,73.150,678100.000,49820764.000<br/>5101,SZ301529,2026-05-12,160.100,163.500,156.000,162.100,3001941.000,480124192.000<br/>5102,SZ301531,2026-05-12,101.000,122.220,93.600,114.570,35227632.000,3687470592.000<br/>5103,SZ301533,2026-05-12,33.700,33.700,32.680,32.770,908702.000,29987730.000<br/>5104,SZ301535,2026-05-12,19.400,19.700,19.090,19.160,2473418.000,47845652.000<br/>5105,SZ301536,2026-05-12,91.110,91.400,89.000,89.960,7316346.000,659023104.000<br/>5106,SZ301538,2026-05-12,87.600,89.540,86.200,86.700,1820722.000,160132896.000<br/>5107,SZ301539,2026-05-12,19.140,19.370,18.400,18.520,2344800.000,44086104.000<br/>5108,SZ301548,2026-05-12,86.890,87.990,84.210,84.760,1605069.000,136925200.000<br/>5109,SZ301550,2026-05-12,190.760,192.610,185.450,187.200,4995527.000,936214400.000<br/>5110,SZ301551,2026-05-12,28.360,29.060,28.170,28.230,5531802.000,157972496.000<br/>5111,SZ301552,2026-05-12,31.670,31.780,31.020,31.330,1965072.000,61682020.000<br/>5112,SZ301555,2026-05-12,38.800,38.800,37.210,37.590,2833730.000,106825464.000<br/>5113,SZ301556,2026-05-12,89.050,89.800,86.500,86.800,1611169.000,141057888.000<br/>5114,SZ301557,2026-05-12,117.800,120.770,116.000,117.160,1135893.000,133515896.000<br/>5115,SZ301558,2026-05-12,8.500,8.520,8.250,8.290,12216058.000,102035912.000<br/>5116,SZ301559,2026-05-12,16.870,17.110,16.570,16.600,2397800.000,40188788.000<br/>5117,SZ301560,2026-05-12,44.350,46.700,44.060,45.660,6060631.000,274194944.000<br/>5118,SZ301563,2026-05-12,174.500,174.500,169.000,170.030,2293820.000,392012064.000<br/>5119,SZ301565,2026-05-12,22.730,22.760,22.260,22.400,3180400.000,71390904.000<br/>5120,SZ301566,2026-05-12,26.420,27.720,26.260,27.300,21485684.000,583744448.000<br/>5121,SZ301567,2026-05-12,46.200,46.200,45.050,45.330,1162189.000,52802600.000<br/>5122,SZ301568,2026-05-12,59.990,61.000,59.010,60.350,4358897.000,261460512.000<br/>5123,SZ301571,2026-05-12,67.290,67.370,65.000,65.650,5451752.000,358057984.000<br/>5124,SZ301575,2026-05-12,48.130,48.350,47.130,47.300,622491.000,29659334.000<br/>5125,SZ301577,2026-05-12,73.330,74.130,71.530,72.520,1451870.000,105352864.000<br/>5126,SZ301578,2026-05-12,35.890,36.730,35.340,35.340,1362482.000,48870096.000<br/>5127,SZ301580,2026-05-12,77.000,77.400,74.500,76.490,4206714.000,319541312.000<br/>5128,SZ301581,2026-05-12,49.750,50.160,48.800,49.240,754400.000,37220244.000<br/>5129,SZ301584,2026-05-12,27.090,27.150,26.300,26.440,3048942.000,81217792.000<br/>5130,SZ301585,2026-05-12,30.600,30.800,28.950,29.070,2304886.000,68081888.000<br/>5131,SZ301586,2026-05-12,44.820,45.800,44.040,44.870,1796131.000,80326720.000<br/>5132,SZ301587,2026-05-12,28.820,29.310,27.750,28.230,6902537.000,195992240.000<br/>5133,SZ301588,2026-05-12,34.940,35.790,33.380,33.930,9800884.000,336971104.000<br/>5134,SZ301589,2026-05-12,179.490,179.490,175.210,176.800,713280.000,126287832.000<br/>5135,SZ301590,2026-05-12,190.290,194.800,187.300,191.760,706999.000,134890448.000<br/>5136,SZ301591,2026-05-12,44.040,44.500,43.010,43.100,1473424.000,63958520.000<br/>5137,SZ301592,2026-05-12,133.180,134.790,129.790,131.950,1422286.000,187328480.000<br/>5138,SZ301595,2026-05-12,50.730,52.400,49.760,50.320,2467907.000,124524888.000<br/>5139,SZ301596,2026-05-12,72.510,73.740,72.100,72.530,907135.000,66051072.000<br/>5140,SZ301598,2026-05-12,67.930,70.690,65.870,66.850,1113631.000,75113264.000<br/>5141,SZ301599,2026-05-12,69.500,70.100,64.060,66.050,24055706.000,1580745600.000<br/>5142,SZ301600,2026-05-12,119.000,120.990,116.660,117.720,1405827.000,165428608.000<br/>5143,SZ301601,2026-05-12,22.430,22.780,22.000,22.080,2112800.000,47146412.000<br/>5144,SZ301602,2026-05-12,19.110,19.110,18.710,18.750,1914266.000,36053300.000<br/>5145,SZ301603,2026-05-12,131.950,134.900,129.550,132.960,4330995.000,568962112.000<br/>5146,SZ301606,2026-05-12,76.310,78.300,74.270,78.220,5996735.000,459561536.000<br/>5147,SZ301607,2026-05-12,54.200,54.380,52.660,53.760,7633363.000,408223264.000<br/>5148,SZ301608,2026-05-12,97.580,103.130,97.580,101.650,1986051.000,200307472.000<br/>5149,SZ301609,2026-05-12,47.600,49.710,46.860,49.560,6425144.000,314084640.000<br/>5150,SZ301611,2026-05-12,112.000,113.880,110.200,112.390,15046002.000,1685574656.000<br/>5151,SZ301613,2026-05-12,47.900,48.020,46.470,46.710,2178050.000,102271912.000<br/>5152,SZ301616,2026-05-12,45.840,45.970,44.990,45.110,942114.000,42746832.000<br/>5153,SZ301617,2026-05-12,64.170,66.180,63.010,65.330,5185462.000,336486080.000<br/>5154,SZ301618,2026-05-12,53.000,53.000,50.810,51.120,1133944.000,58389652.000<br/>5155,SZ301622,2026-05-12,60.800,60.880,58.200,58.610,2292405.000,135007168.000<br/>5156,SZ301626,2026-05-12,298.260,299.000,288.110,288.640,1826270.000,532489760.000<br/>5157,SZ301628,2026-05-12,114.700,115.980,112.960,113.160,2555788.000,291563168.000<br/>5158,SZ301629,2026-05-12,397.320,437.770,393.350,411.900,3598519.000,1513116416.000<br/>5159,SZ301630,2026-05-12,257.200,262.200,251.210,260.990,1241992.000,320791744.000<br/>5160,SZ301631,2026-05-12,124.000,129.720,123.290,128.760,3554348.000,451427872.000<br/>5161,SZ301632,2026-05-12,21.340,21.350,20.900,21.000,1972340.000,41510440.000<br/>5162,SZ301633,2026-05-12,63.940,64.300,62.410,62.700,459769.000,28993910.000<br/>5163,SZ301636,2026-05-12,67.100,69.600,63.640,63.700,2713554.000,178262784.000<br/>5164,SZ301638,2026-05-12,30.950,31.470,29.910,30.290,38943284.000,1191400576.000<br/>5165,SZ301656,2026-05-12,20.240,20.300,19.710,19.720,7944503.000,158109952.000<br/>5166,SZ301658,2026-05-12,42.800,42.800,40.210,40.600,9533992.000,391895232.000<br/>5167,SZ301662,2026-05-12,183.000,188.500,181.270,184.790,1925232.000,355935936.000<br/>5168,SZ301665,2026-05-12,27.500,27.550,26.420,26.650,4589075.000,123120152.000<br/>5169,SZ301666,2026-05-12,486.880,526.080,467.890,525.990,6392463.000,3229060096.000<br/>5170,SZ301667,2026-05-12,117.710,118.000,111.240,112.810,5022208.000,571103680.000<br/>5171,SZ301668,2026-05-12,45.200,45.790,44.370,44.730,1679445.000,75389360.000<br/>5172,SZ301678,2026-05-12,62.530,62.840,61.230,61.760,2106072.000,130509392.000<br/>5173,SZ301680,2026-05-12,121.010,123.270,118.770,119.790,2888052.000,347430784.000<br/>5174,SZ301682,2026-05-12,142.910,149.400,141.610,143.710,3991166.000,576754368.000<br/>5175,SZ301683,2026-05-12,139.900,141.980,136.500,138.300,2531505.000,350899776.000<br/>5176,SZ301687,2026-05-12,69.070,70.200,66.010,66.070,6738319.000,455962976.000<br/>5177,SZ301696,2026-05-12,124.760,132.800,122.000,127.700,11921756.000,1517276288.000<br/>5178,SZ302132,2026-05-12,69.800,75.550,68.700,74.100,24502228.000,1778254976.000<br/>