sid,stkcd,dttime,"oppr","hipr","lopr","clpr","trdvol","trdsum"<br/>0,SH600000,2026-03-17,10.270,10.420,10.270,10.380,76260072.000,791761984.000<br/>1,SH600004,2026-03-17,9.220,9.270,9.200,9.210,8619748.000,79647272.000<br/>2,SH600006,2026-03-17,7.000,7.120,6.940,6.950,19834200.000,139107216.000<br/>3,SH600007,2026-03-17,20.280,20.520,20.210,20.510,2215474.000,45295896.000<br/>4,SH600008,2026-03-17,3.240,3.260,3.220,3.220,69962520.000,226730976.000<br/>5,SH600009,2026-03-17,29.440,29.790,29.430,29.490,9228417.000,273322848.000<br/>6,SH600010,2026-03-17,2.820,2.870,2.760,2.780,808377408.000,2279511552.000<br/>7,SH600011,2026-03-17,7.620,7.710,7.480,7.490,96533408.000,731928960.000<br/>8,SH600012,2026-03-17,15.340,15.660,15.230,15.540,5909634.000,91627824.000<br/>9,SH600015,2026-03-17,7.150,7.290,7.140,7.260,80416816.000,583137152.000<br/>10,SH600016,2026-03-17,3.930,3.960,3.920,3.920,225563904.000,888805696.000<br/>11,SH600017,2026-03-17,3.280,3.300,3.230,3.240,38334904.000,125295496.000<br/>12,SH600018,2026-03-17,5.190,5.230,5.180,5.190,44706272.000,232813776.000<br/>13,SH600019,2026-03-17,6.890,6.980,6.840,6.840,187360400.000,1296250624.000<br/>14,SH600020,2026-03-17,4.180,4.240,4.180,4.190,13209185.000,55641684.000<br/>15,SH600021,2026-03-17,20.370,20.550,20.120,20.450,36052496.000,735267072.000<br/>16,SH600022,2026-03-17,1.670,1.770,1.670,1.710,313229728.000,538897600.000<br/>17,SH600023,2026-03-17,5.470,5.550,5.430,5.440,67142024.000,368469568.000<br/>18,SH600025,2026-03-17,10.420,10.530,10.280,10.310,31153298.000,323640672.000<br/>19,SH600026,2026-03-17,23.970,24.490,23.100,23.220,104197456.000,2470397184.000<br/>20,SH600027,2026-03-17,5.250,5.340,5.220,5.230,111923048.000,590005568.000<br/>21,SH600028,2026-03-17,6.300,6.300,6.210,6.250,316249248.000,1977977856.000<br/>22,SH600029,2026-03-17,6.190,6.360,6.140,6.150,128430080.000,801529792.000<br/>23,SH600030,2026-03-17,25.500,26.550,25.500,25.910,221171776.000,5770156544.000<br/>24,SH600031,2026-03-17,20.990,21.220,20.760,20.760,55120632.000,1154245376.000<br/>25,SH600032,2026-03-17,8.630,9.490,8.500,9.260,111439464.000,1036798016.000<br/>26,SH600033,2026-03-17,3.850,3.890,3.820,3.830,34938192.000,134802624.000<br/>27,SH600035,2026-03-17,4.020,4.050,4.010,4.020,12419200.000,50087896.000<br/>28,SH600036,2026-03-17,39.890,40.360,39.830,40.120,65622928.000,2637804800.000<br/>29,SH600037,2026-03-17,7.880,7.910,7.720,7.720,13868000.000,108483152.000<br/>30,SH600038,2026-03-17,35.660,35.770,35.200,35.240,7106054.000,251980032.000<br/>31,SH600039,2026-03-17,10.020,10.120,9.860,9.860,16351547.000,162829824.000<br/>32,SH600048,2026-03-17,6.480,6.640,6.470,6.500,184780560.000,1213785600.000<br/>33,SH600050,2026-03-17,5.040,5.060,4.970,4.980,195932208.000,983566208.000<br/>34,SH600051,2026-03-17,8.100,8.220,7.990,8.020,6432005.000,52140060.000<br/>35,SH600052,2026-03-17,4.270,4.300,4.160,4.170,11144610.000,47049840.000<br/>36,SH600053,2026-03-17,16.790,17.060,16.560,16.580,3482100.000,58505360.000<br/>37,SH600054,2026-03-17,13.570,14.020,13.570,13.800,16234699.000,224302192.000<br/>38,SH600055,2026-03-17,14.980,15.560,14.930,15.180,8363918.000,127856344.000<br/>39,SH600056,2026-03-17,10.550,10.640,10.520,10.540,11136823.000,117797552.000<br/>40,SH600057,2026-03-17,8.550,8.790,8.540,8.570,22462934.000,194059888.000<br/>41,SH600058,2026-03-17,12.120,12.330,11.940,11.960,12490801.000,151449168.000<br/>42,SH600059,2026-03-17,9.420,9.570,9.410,9.450,10398301.000,98749056.000<br/>43,SH600060,2026-03-17,22.400,23.100,22.300,22.760,21250548.000,485568736.000<br/>44,SH600061,2026-03-17,7.320,7.430,7.310,7.330,44276924.000,326306816.000<br/>45,SH600062,2026-03-17,18.240,18.380,18.200,18.240,5012087.000,91674048.000<br/>46,SH600063,2026-03-17,7.480,7.640,7.230,7.260,70509208.000,521124800.000<br/>47,SH600064,2026-03-17,8.840,8.980,8.830,8.830,18468452.000,164297248.000<br/>48,SH600066,2026-03-17,31.350,31.540,31.050,31.180,13674687.000,427700032.000<br/>49,SH600067,2026-03-17,4.130,4.290,4.120,4.130,45027108.000,189610208.000<br/>50,SH600071,2026-03-17,20.200,20.650,19.980,20.000,3044869.000,61758640.000<br/>51,SH600072,2026-03-17,13.380,14.080,13.250,13.540,72045328.000,984271744.000<br/>52,SH600073,2026-03-17,6.570,6.640,6.500,6.520,15717188.000,103467416.000<br/>53,SH600075,2026-03-17,7.310,7.480,7.020,7.050,53347988.000,385126688.000<br/>54,SH600076,2026-03-17,3.550,3.670,3.530,3.530,22124620.000,79714448.000<br/>55,SH600078,2026-03-17,12.940,13.550,12.600,12.600,55333000.000,720036288.000<br/>56,SH600079,2026-03-17,19.390,19.560,19.200,19.240,11882500.000,230393296.000<br/>57,SH600080,2026-03-17,8.680,8.730,8.490,8.500,5659617.000,48677164.000<br/>58,SH600081,2026-03-17,11.920,12.060,11.880,11.930,3841151.000,46036672.000<br/>59,SH600082,2026-03-17,3.860,3.930,3.790,3.790,11774900.000,45420968.000<br/>60,SH600084,2026-03-17,7.060,7.140,7.040,7.060,5176200.000,36705916.000<br/>61,SH600085,2026-03-17,30.170,30.470,30.100,30.180,5936275.000,179989504.000<br/>62,SH600088,2026-03-17,15.170,15.330,15.040,15.070,3201097.000,48571044.000<br/>63,SH600089,2026-03-17,29.450,29.780,28.580,28.590,191533968.000,5585515520.000<br/>64,SH600094,2026-03-17,4.390,4.440,4.310,4.310,19700782.000,86263520.000<br/>65,SH600095,2026-03-17,9.960,10.230,9.960,10.020,28676316.000,289682016.000<br/>66,SH600096,2026-03-17,40.300,41.460,39.170,39.170,92091648.000,3682252288.000<br/>67,SH600097,2026-03-17,12.140,12.250,11.640,11.650,11066900.000,132403232.000<br/>68,SH600098,2026-03-17,7.680,7.740,7.580,7.580,24516412.000,187639536.000<br/>69,SH600099,2026-03-17,11.670,11.690,11.140,11.140,6948009.000,79111024.000<br/>70,SH600100,2026-03-17,8.820,8.850,8.500,8.510,53702496.000,464765024.000<br/>71,SH600101,2026-03-17,10.680,10.760,10.440,10.450,25594644.000,271614304.000<br/>72,SH600103,2026-03-17,3.730,3.760,3.660,3.660,55507724.000,205924592.000<br/>73,SH600104,2026-03-17,14.620,14.800,14.610,14.630,52852544.000,778139136.000<br/>74,SH600105,2026-03-17,28.540,28.570,26.850,27.070,102311872.000,2775322112.000<br/>75,SH600106,2026-03-17,5.960,5.990,5.890,5.900,8224304.000,48872372.000<br/>76,SH600107,2026-03-17,5.790,5.890,5.600,5.650,4227100.000,24212040.000<br/>77,SH600108,2026-03-17,6.240,6.390,5.720,5.760,316366848.000,1903774848.000<br/>78,SH600109,2026-03-17,8.830,9.020,8.830,8.870,35659808.000,318349664.000<br/>79,SH600110,2026-03-17,8.440,8.620,8.000,8.010,129690512.000,1068747264.000<br/>80,SH600111,2026-03-17,49.890,50.390,48.920,49.000,71189880.000,3534627840.000<br/>81,SH600113,2026-03-17,55.270,56.300,54.670,54.770,1741721.000,96147280.000<br/>82,SH600114,2026-03-17,30.600,30.700,29.300,29.390,12378881.000,370271040.000<br/>83,SH600115,2026-03-17,4.670,4.880,4.660,4.740,376016224.000,1807715200.000<br/>84,SH600116,2026-03-17,6.900,6.960,6.830,6.850,17318600.000,119328328.000<br/>85,SH600117,2026-03-17,2.820,2.980,2.800,2.850,67682976.000,196347696.000<br/>86,SH600118,2026-03-17,86.000,86.190,82.100,82.270,29539222.000,2481728768.000<br/>87,SH600119,2026-03-17,6.290,6.310,6.160,6.180,3168800.000,19799198.000<br/>88,SH600120,2026-03-17,6.170,6.240,6.100,6.120,48981760.000,301821216.000<br/>89,SH600121,2026-03-17,5.090,5.410,5.080,5.230,183062224.000,955949440.000<br/>90,SH600123,2026-03-17,7.200,7.220,6.970,7.020,66684752.000,471048736.000<br/>91,SH600125,2026-03-17,6.610,6.690,6.530,6.540,23205248.000,152965136.000<br/>92,SH600126,2026-03-17,8.990,9.280,8.750,8.780,173463552.000,1557159168.000<br/>93,SH600127,2026-03-17,7.380,7.500,7.260,7.280,40278704.000,296321760.000<br/>94,SH600128,2026-03-17,11.450,11.520,11.200,11.230,4296401.000,48845432.000<br/>95,SH600129,2026-03-17,16.880,17.140,16.880,16.910,6152568.000,104613760.000<br/>96,SH600130,2026-03-17,4.600,4.620,4.470,4.470,12968700.000,58895856.000<br/>97,SH600131,2026-03-17,21.150,21.190,19.910,20.000,35155508.000,718105664.000<br/>98,SH600132,2026-03-17,58.300,59.650,57.880,58.920,5232325.000,309117920.000<br/>99,SH600133,2026-03-17,9.510,9.540,9.290,9.350,19640840.000,184458096.000<br/>100,SH600135,2026-03-17,10.500,11.150,10.250,10.550,42279532.000,453047072.000<br/>101,SH600136,2026-03-17,1.790,1.830,1.790,1.810,16734900.000,30312300.000<br/>102,SH600137,2026-03-17,23.000,23.270,22.600,22.650,3566000.000,81812560.000<br/>103,SH600138,2026-03-17,9.530,9.600,9.470,9.480,8927061.000,85193696.000<br/>104,SH600141,2026-03-17,37.290,37.980,35.030,35.210,46974556.000,1695431552.000<br/>105,SH600143,2026-03-17,17.610,17.690,17.110,17.110,42477872.000,736757056.000<br/>106,SH600148,2026-03-17,19.160,19.160,18.700,18.730,1373900.000,26066932.000<br/>107,SH600149,2026-03-17,6.180,6.260,5.910,5.920,31325724.000,189442112.000<br/>108,SH600150,2026-03-17,34.950,35.200,34.360,34.400,80126408.000,2788452352.000<br/>109,SH600151,2026-03-17,13.800,13.830,13.510,13.520,29607248.000,405198560.000<br/>110,SH600152,2026-03-17,10.740,10.890,10.180,10.240,90691504.000,955809024.000<br/>111,SH600153,2026-03-17,9.680,9.740,9.600,9.600,14743000.000,142650416.000<br/>112,SH600155,2026-03-17,6.780,6.880,6.760,6.770,30547418.000,208462960.000<br/>113,SH600156,2026-03-17,8.550,8.580,8.180,8.180,8054200.000,66916128.000<br/>114,SH600157,2026-03-17,1.900,1.930,1.860,1.870,1179013888.000,2236393984.000<br/>115,SH600158,2026-03-17,11.030,11.050,10.580,10.620,42263232.000,455931296.000<br/>116,SH600159,2026-03-17,3.160,3.380,3.160,3.270,30683100.000,100589016.000<br/>117,SH600160,2026-03-17,38.200,39.040,37.800,37.850,20674100.000,793947712.000<br/>118,SH600161,2026-03-17,16.050,16.170,15.990,15.990,7580185.000,121881480.000<br/>119,SH600162,2026-03-17,1.900,1.970,1.900,1.930,64087564.000,124468744.000<br/>120,SH600163,2026-03-17,6.470,6.760,6.340,6.490,57401208.000,377442848.000<br/>121,SH600165,2026-03-17,3.750,3.770,3.720,3.730,4388400.000,16423773.000<br/>122,SH600166,2026-03-17,3.050,3.100,2.980,2.990,169665440.000,516489536.000<br/>123,SH600167,2026-03-17,6.630,6.810,6.620,6.630,13300568.000,89162296.000<br/>124,SH600168,2026-03-17,5.440,5.470,5.360,5.370,8399296.000,45520036.000<br/>125,SH600169,2026-03-17,2.540,2.570,2.500,2.510,39291500.000,99798320.000<br/>126,SH600170,2026-03-17,2.940,3.010,2.930,2.940,256047872.000,758575424.000<br/>127,SH600171,2026-03-17,30.880,30.880,30.140,30.140,10945600.000,333804544.000<br/>128,SH600172,2026-03-17,10.310,10.430,9.160,9.160,230107296.000,2163444224.000<br/>129,SH600173,2026-03-17,7.870,8.090,7.840,7.920,15568000.000,124112608.000<br/>130,SH600176,2026-03-17,24.710,25.100,23.890,23.920,74626112.000,1821974528.000<br/>131,SH600177,2026-03-17,7.650,7.800,7.620,7.730,37754356.000,292304960.000<br/>132,SH600178,2026-03-17,11.750,11.870,11.650,11.660,3047400.000,35875100.000<br/>133,SH600179,2026-03-17,4.550,4.580,4.480,4.490,37229928.000,168808416.000<br/>134,SH600180,2026-03-17,3.880,3.890,3.770,3.780,17857204.000,68356496.000<br/>135,SH600182,2026-03-17,14.400,14.560,14.300,14.320,1561000.000,22520714.000<br/>136,SH600183,2026-03-17,65.900,66.370,61.800,61.880,48135676.000,3071697408.000<br/>137,SH600184,2026-03-17,17.150,17.240,16.610,16.620,8218770.000,138880912.000<br/>138,SH600185,2026-03-17,6.550,6.720,6.530,6.540,27913452.000,184619712.000<br/>139,SH600186,2026-03-17,6.200,6.430,6.180,6.300,131014848.000,828880448.000<br/>140,SH600187,2026-03-17,2.080,2.110,2.070,2.070,35461600.000,74050112.000<br/>141,SH600188,2026-03-17,20.430,20.950,19.880,20.000,92103696.000,1867288960.000<br/>142,SH600189,2026-03-17,8.250,8.390,8.160,8.170,8291869.000,68557888.000<br/>143,SH600191,2026-03-17,12.860,12.960,12.300,12.370,7432233.000,93378000.000<br/>144,SH600192,2026-03-17,9.660,9.850,9.350,9.370,12016131.000,114387296.000<br/>145,SH600193,2026-03-17,4.820,4.980,4.680,4.710,14356700.000,69386712.000<br/>146,SH600195,2026-03-17,8.110,8.200,7.980,7.980,14638700.000,118487800.000<br/>147,SH600196,2026-03-17,25.700,26.100,25.660,25.710,14257229.000,368998240.000<br/>148,SH600197,2026-03-17,13.040,13.100,12.970,13.060,3285460.000,42855620.000<br/>149,SH600198,2026-03-17,8.880,8.910,8.610,8.650,13214748.000,115530536.000<br/>150,SH600199,2026-03-17,9.060,9.160,8.950,8.950,14773300.000,133562368.000<br/>151,SH600201,2026-03-17,15.190,15.400,14.980,15.080,18833230.000,285525920.000<br/>152,SH600202,2026-03-17,6.460,6.500,6.250,6.280,8744800.000,55652496.000<br/>153,SH600203,2026-03-17,11.800,11.850,11.500,11.510,10563579.000,123201336.000<br/>154,SH600206,2026-03-17,22.340,22.370,21.230,21.260,27350750.000,592738112.000<br/>155,SH600207,2026-03-17,5.640,5.870,5.630,5.740,37256656.000,215191968.000<br/>156,SH600208,2026-03-17,3.480,3.520,3.440,3.450,60493320.000,210645632.000<br/>157,SH600210,2026-03-17,7.350,7.440,7.300,7.300,20597140.000,151636352.000<br/>158,SH600211,2026-03-17,44.250,44.500,43.820,43.840,4168900.000,184130224.000<br/>159,SH600212,2026-03-17,7.760,7.770,7.560,7.580,10165289.000,77813920.000<br/>160,SH600215,2026-03-17,7.290,7.370,7.110,7.120,5846000.000,42182056.000<br/>161,SH600216,2026-03-17,16.500,16.930,15.910,15.950,66634896.000,1084362368.000<br/>162,SH600217,2026-03-17,4.050,4.090,4.020,4.030,16576455.000,67224672.000<br/>163,SH600218,2026-03-17,10.900,11.060,10.360,10.390,19970972.000,214053680.000<br/>164,SH600219,2026-03-17,7.200,7.350,6.780,6.810,306425920.000,2157048832.000<br/>165,SH600221,2026-03-17,1.560,1.590,1.550,1.570,504828576.000,794337216.000<br/>166,SH600222,2026-03-17,7.510,7.570,7.210,7.230,19415800.000,143032848.000<br/>167,SH600223,2026-03-17,7.130,7.170,7.080,7.100,7035451.000,50146320.000<br/>168,SH600226,2026-03-17,5.380,5.450,5.090,5.110,103067288.000,540155008.000<br/>169,SH600227,2026-03-17,4.600,5.290,4.600,5.290,459540288.000,2315337472.000<br/>170,SH600228,2026-03-17,5.840,5.880,5.700,5.710,4047000.000,23398960.000<br/>171,SH600229,2026-03-17,6.300,6.370,6.270,6.270,3942846.000,24951476.000<br/>172,SH600230,2026-03-17,19.760,20.280,19.400,19.450,21323936.000,420737984.000<br/>173,SH600231,2026-03-17,2.260,2.480,2.260,2.360,164117568.000,396854880.000<br/>174,SH600232,2026-03-17,8.230,8.370,8.000,8.020,12172800.000,98890792.000<br/>175,SH600233,2026-03-17,20.350,20.540,20.050,20.150,17253240.000,348454080.000<br/>176,SH600234,2026-03-17,14.280,14.660,13.860,13.980,4254400.000,60525688.000<br/>177,SH600235,2026-03-17,7.120,7.180,6.910,6.950,7604200.000,53530840.000<br/>178,SH600236,2026-03-17,9.520,9.590,9.310,9.340,19542444.000,184352096.000<br/>179,SH600237,2026-03-17,10.450,10.480,9.280,9.350,65918792.000,638573184.000<br/>180,SH600238,2026-03-17,5.520,5.640,5.460,5.470,4326201.000,23966760.000<br/>181,SH600239,2026-03-17,2.330,2.400,2.330,2.360,32017948.000,76012464.000<br/>182,SH600241,2026-03-17,9.320,9.400,9.100,9.120,6415900.000,59362376.000<br/>183,SH600243,2026-03-17,3.500,3.530,3.370,3.380,10926700.000,37759340.000<br/>184,SH600246,2026-03-17,10.740,10.840,10.550,10.560,28144100.000,300574656.000<br/>185,SH600248,2026-03-17,3.680,3.720,3.650,3.680,24350566.000,89665728.000<br/>186,SH600249,2026-03-17,6.130,6.180,5.990,6.000,17477910.000,105851200.000<br/>187,SH600250,2026-03-17,11.620,11.790,11.550,11.590,10028400.000,116991608.000<br/>188,SH600251,2026-03-17,11.360,11.610,11.070,11.110,15787632.000,178674944.000<br/>189,SH600252,2026-03-17,2.640,2.670,2.630,2.650,53948920.000,142942624.000<br/>190,SH600255,2026-03-17,3.600,3.730,3.530,3.540,62519920.000,225811040.000<br/>191,SH600256,2026-03-17,7.180,7.320,6.880,7.000,353551488.000,2495503360.000<br/>192,SH600257,2026-03-17,6.690,6.760,6.460,6.480,15743300.000,104050176.000<br/>193,SH600258,2026-03-17,16.700,17.800,16.700,17.400,27291234.000,477346720.000<br/>194,SH600259,2026-03-17,88.560,88.950,85.280,85.300,8402739.000,730529088.000<br/>195,SH600261,2026-03-17,3.980,3.990,3.820,3.850,26467976.000,103280840.000<br/>196,SH600262,2026-03-17,27.800,27.970,26.930,26.980,2639861.000,72161128.000<br/>197,SH600265,2026-03-17,19.600,20.720,19.600,20.720,984210.000,20161104.000<br/>198,SH600266,2026-03-17,5.430,5.610,5.380,5.400,74554192.000,409432512.000<br/>199,SH600267,2026-03-17,10.620,10.730,10.550,10.580,12057700.000,128467456.000<br/>200,SH600268,2026-03-17,15.030,15.250,14.430,14.470,45159656.000,668440576.000<br/>201,SH600269,2026-03-17,4.990,5.040,4.980,4.990,16269517.000,81573872.000<br/>202,SH600271,2026-03-17,9.460,9.470,9.230,9.240,14742290.000,137683552.000<br/>203,SH600272,2026-03-17,13.250,13.280,13.040,13.050,1846400.000,24324018.000<br/>204,SH600273,2026-03-17,10.110,10.280,9.900,9.900,16720949.000,168043648.000<br/>205,SH600276,2026-03-17,55.690,57.440,55.380,56.300,50411100.000,2853748224.000<br/>206,SH600278,2026-03-17,7.920,7.950,7.790,7.810,5301000.000,41737896.000<br/>207,SH600279,2026-03-17,5.380,5.410,5.310,5.320,7585076.000,40648616.000<br/>208,SH600280,2026-03-17,3.440,3.500,3.410,3.410,18989402.000,65653208.000<br/>209,SH600281,2026-03-17,5.830,5.940,5.750,5.760,17179600.000,100396720.000<br/>210,SH600282,2026-03-17,5.510,5.680,5.450,5.590,95809344.000,536559552.000<br/>211,SH600283,2026-03-17,9.580,9.590,9.420,9.430,4346781.000,41301000.000<br/>212,SH600284,2026-03-17,7.790,7.810,7.610,7.620,12306980.000,94813576.000<br/>213,SH600285,2026-03-17,21.780,22.660,21.780,22.350,11746673.000,262260992.000<br/>214,SH600287,2026-03-17,6.000,6.000,5.820,5.860,4597000.000,27160768.000<br/>215,SH600288,2026-03-17,15.110,15.200,14.720,14.720,5451509.000,81149632.000<br/>216,SH600289,2026-03-17,8.390,8.790,8.390,8.790,17365840.000,151758560.000<br/>217,SH600292,2026-03-17,14.880,15.000,14.520,14.550,11939810.000,176591888.000<br/>218,SH600293,2026-03-17,3.500,3.760,3.500,3.560,66220168.000,240460576.000<br/>219,SH600295,2026-03-17,15.700,15.890,15.380,15.390,6172414.000,96193032.000<br/>220,SH600298,2026-03-17,40.950,41.580,40.600,40.960,5711646.000,234090128.000<br/>221,SH600299,2026-03-17,15.250,15.660,14.120,14.290,56146540.000,827159616.000<br/>222,SH600300,2026-03-17,3.780,3.810,3.710,3.720,43192400.000,162714096.000<br/>223,SH600301,2026-03-17,56.760,57.400,54.760,55.000,8279951.000,464365568.000<br/>224,SH600302,2026-03-17,11.320,11.700,11.150,11.530,23654700.000,270946880.000<br/>225,SH600303,2026-03-17,3.410,3.470,3.360,3.380,15353400.000,52641912.000<br/>226,SH600305,2026-03-17,7.900,8.010,7.890,7.920,10905040.000,86680648.000<br/>227,SH600307,2026-03-17,2.040,2.200,2.040,2.200,201040160.000,434805824.000<br/>228,SH600308,2026-03-17,4.140,4.170,4.050,4.050,18826800.000,77204040.000<br/>229,SH600309,2026-03-17,79.960,82.490,79.880,80.150,43674656.000,3553075200.000<br/>230,SH600310,2026-03-17,4.240,4.350,4.200,4.300,40609184.000,174114096.000<br/>231,SH600312,2026-03-17,22.290,22.560,21.670,21.720,28337868.000,626464320.000<br/>232,SH600313,2026-03-17,9.090,9.800,8.860,8.930,210356464.000,1944508032.000<br/>233,SH600315,2026-03-17,21.590,21.910,21.510,21.510,6990838.000,151645520.000<br/>234,SH600316,2026-03-17,38.400,39.640,38.200,38.440,8113900.000,314857088.000<br/>235,SH600318,2026-03-17,8.970,9.100,8.750,8.820,27989186.000,249400912.000<br/>236,SH600319,2026-03-17,8.570,8.950,8.300,8.350,12036657.000,102637856.000<br/>237,SH600320,2026-03-17,5.080,5.110,4.940,4.960,83566400.000,419012800.000<br/>238,SH600322,2026-03-17,2.370,2.500,2.360,2.450,41591400.000,101814968.000<br/>239,SH600323,2026-03-17,30.570,30.570,29.450,29.510,6076788.000,181018080.000<br/>240,SH600325,2026-03-17,4.080,4.160,4.070,4.110,54475040.000,224473472.000<br/>241,SH600326,2026-03-17,10.600,10.610,10.300,10.310,30059892.000,314238592.000<br/>242,SH600327,2026-03-17,4.140,4.210,4.110,4.130,14506700.000,60418404.000<br/>243,SH600328,2026-03-17,9.840,10.630,9.770,10.370,109946952.000,1122336000.000<br/>244,SH600329,2026-03-17,42.170,44.480,42.160,43.440,7123236.000,309926784.000<br/>245,SH600330,2026-03-17,19.000,19.060,17.020,17.020,147175024.000,2547858432.000<br/>246,SH600331,2026-03-17,16.590,17.120,16.510,16.650,68840088.000,1151558528.000<br/>247,SH600332,2026-03-17,25.560,25.760,25.520,25.600,9456619.000,242935664.000<br/>248,SH600333,2026-03-17,5.710,5.730,5.620,5.640,11829400.000,67134064.000<br/>249,SH600335,2026-03-17,6.380,6.420,6.320,6.330,10858383.000,69144088.000<br/>250,SH600336,2026-03-17,8.050,8.110,7.900,7.940,18130156.000,145070480.000<br/>251,SH600337,2026-03-17,2.660,2.810,2.660,2.740,108622560.000,299227840.000<br/>252,SH600338,2026-03-17,17.670,18.150,17.300,17.310,34477348.000,610039808.000<br/>253,SH600339,2026-03-17,4.380,4.380,4.230,4.290,146554768.000,630267968.000<br/>254,SH600340,2026-03-17,1.570,1.730,1.560,1.660,401304064.000,674501888.000<br/>255,SH600343,2026-03-17,31.790,32.040,30.240,30.300,24808594.000,767899520.000<br/>256,SH600345,2026-03-17,41.060,41.300,37.780,37.940,14871794.000,579432640.000<br/>257,SH600346,2026-03-17,22.000,22.570,21.970,22.050,34713400.000,770300352.000<br/>258,SH600348,2026-03-17,9.790,9.850,9.380,9.420,63056628.000,604276864.000<br/>259,SH600350,2026-03-17,10.090,10.460,10.060,10.440,13541360.000,139812112.000<br/>260,SH600351,2026-03-17,6.690,6.750,6.650,6.650,10974199.000,73568584.000<br/>261,SH600352,2026-03-17,14.360,14.700,14.250,14.250,57058000.000,822795520.000<br/>262,SH600353,2026-03-17,16.090,16.180,15.450,15.480,22435710.000,352189856.000<br/>263,SH600354,2026-03-17,7.680,7.970,7.490,7.510,67720480.000,519107680.000<br/>264,SH600355,2026-03-17,0.820,0.820,0.820,0.820,4928300.000,4041206.000<br/>265,SH600356,2026-03-17,9.320,9.360,9.190,9.200,5192300.000,48155928.000<br/>266,SH600358,2026-03-17,6.440,6.500,6.250,6.260,8784300.000,55538288.000<br/>267,SH600359,2026-03-17,7.780,7.920,7.500,7.540,15497900.000,118967568.000<br/>268,SH600360,2026-03-17,9.410,9.420,9.100,9.100,13962032.000,128894384.000<br/>269,SH600361,2026-03-17,4.780,4.810,4.610,4.630,71689528.000,337510752.000<br/>270,SH600362,2026-03-17,49.990,50.190,48.500,48.520,29743820.000,1469330432.000<br/>271,SH600363,2026-03-17,57.060,57.280,55.330,55.440,7359870.000,413113632.000<br/>272,SH600365,2026-03-17,3.300,3.340,3.270,3.290,5855200.000,19321370.000<br/>273,SH600366,2026-03-17,12.970,13.020,12.600,12.630,21142580.000,269990272.000<br/>274,SH600367,2026-03-17,26.810,29.000,26.730,28.640,93153072.000,2607218432.000<br/>275,SH600368,2026-03-17,4.060,4.090,4.050,4.060,14833781.000,60394096.000<br/>276,SH600369,2026-03-17,4.370,4.450,4.360,4.380,42076100.000,185537376.000<br/>277,SH600370,2026-03-17,2.970,3.300,2.860,3.300,253949760.000,805141824.000<br/>278,SH600371,2026-03-17,9.770,9.910,9.440,9.470,15695269.000,151127264.000<br/>279,SH600372,2026-03-17,14.120,14.190,13.730,13.750,44820340.000,624183040.000<br/>280,SH600373,2026-03-17,9.020,9.070,8.970,8.990,11499270.000,103800320.000<br/>281,SH600375,2026-03-17,5.680,5.800,5.560,5.570,19755900.000,112350128.000<br/>282,SH600376,2026-03-17,5.580,5.620,5.240,5.250,84480880.000,457251840.000<br/>283,SH600377,2026-03-17,12.440,12.560,12.390,12.480,6754500.000,84391520.000<br/>284,SH600378,2026-03-17,34.010,34.300,33.710,33.750,6787020.000,230767984.000<br/>285,SH600379,2026-03-17,12.460,12.600,12.020,12.050,7794717.000,95964496.000<br/>286,SH600380,2026-03-17,11.260,11.480,11.230,11.310,12505866.000,142183648.000<br/>287,SH600381,2026-03-17,2.800,2.880,2.780,2.880,4953491.000,14160930.000<br/>288,SH600382,2026-03-17,8.460,8.800,8.360,8.370,14212224.000,121465632.000<br/>289,SH600383,2026-03-17,3.120,3.210,3.110,3.130,122550056.000,388318240.000<br/>290,SH600386,2026-03-17,4.260,4.300,4.180,4.200,8882900.000,37728808.000<br/>291,SH600388,2026-03-17,18.670,18.860,18.280,18.300,9295742.000,172481136.000<br/>292,SH600389,2026-03-17,30.660,31.960,30.510,30.580,18657480.000,580655808.000<br/>293,SH600390,2026-03-17,5.620,5.730,5.600,5.620,52089608.000,294686016.000<br/>294,SH600391,2026-03-17,43.570,43.600,41.830,41.860,10399143.000,442228992.000<br/>295,SH600392,2026-03-17,24.720,24.900,23.930,23.950,51432080.000,1257159552.000<br/>296,SH600395,2026-03-17,6.040,6.120,5.960,5.970,29295732.000,176538608.000<br/>297,SH600396,2026-03-17,4.310,4.700,4.270,4.700,184599904.000,841329600.000<br/>298,SH600397,2026-03-17,16.470,17.200,16.340,16.500,74355576.000,1243148672.000<br/>299,SH600398,2026-03-17,6.280,6.350,6.230,6.250,28332300.000,177985728.000<br/>300,SH600399,2026-03-17,6.590,6.700,6.500,6.510,56543900.000,373797152.000<br/>301,SH600400,2026-03-17,2.290,2.340,2.280,2.300,36702936.000,85110800.000<br/>302,SH600403,2026-03-17,6.580,6.710,6.500,6.510,32772748.000,215134000.000<br/>303,SH600405,2026-03-17,6.170,6.170,5.970,6.010,27234524.000,165593792.000<br/>304,SH600406,2026-03-17,28.910,29.090,28.050,28.080,105815952.000,3022827008.000<br/>305,SH600408,2026-03-17,3.970,4.300,3.920,4.300,131124064.000,552601600.000<br/>306,SH600409,2026-03-17,8.460,8.730,7.700,7.710,108840768.000,871579840.000<br/>307,SH600410,2026-03-17,28.740,28.860,26.270,26.600,230899504.000,6324769280.000<br/>308,SH600415,2026-03-17,14.080,14.300,13.950,13.950,46535660.000,657504576.000<br/>309,SH600416,2026-03-17,14.000,14.050,13.700,13.710,17355864.000,240171504.000<br/>310,SH600418,2026-03-17,49.290,50.160,48.880,49.000,27087596.000,1340176768.000<br/>311,SH600419,2026-03-17,9.630,9.690,9.540,9.550,3291420.000,31648156.000<br/>312,SH600420,2026-03-17,10.850,10.960,10.770,10.770,8481373.000,92127392.000<br/>313,SH600421,2026-03-17,7.870,8.030,7.800,7.800,2586100.000,20494776.000<br/>314,SH600422,2026-03-17,12.150,12.250,12.140,12.150,4093391.000,49898408.000<br/>315,SH600423,2026-03-17,4.040,4.210,4.030,4.030,33541930.000,137792720.000<br/>316,SH600425,2026-03-17,4.550,4.640,4.500,4.510,35450104.000,162459104.000<br/>317,SH600426,2026-03-17,38.220,39.280,37.100,37.330,42237424.000,1597961600.000<br/>318,SH600428,2026-03-17,8.460,8.550,8.240,8.260,49100532.000,411842688.000<br/>319,SH600429,2026-03-17,5.500,5.740,5.460,5.580,30862596.000,173141376.000<br/>320,SH600433,2026-03-17,3.720,3.750,3.650,3.660,46729704.000,172791008.000<br/>321,SH600435,2026-03-17,16.220,16.250,15.560,15.590,37256208.000,590630144.000<br/>322,SH600436,2026-03-17,161.400,161.800,159.500,159.880,1951348.000,313319680.000<br/>323,SH600438,2026-03-17,18.800,19.270,18.360,18.440,76600288.000,1443158912.000<br/>324,SH600439,2026-03-17,2.740,2.810,2.730,2.750,18822208.000,52175124.000<br/>325,SH600444,2026-03-17,18.770,18.790,18.150,18.150,3300400.000,60815976.000<br/>326,SH600446,2026-03-17,14.190,14.440,14.060,14.080,13148626.000,187340688.000<br/>327,SH600448,2026-03-17,3.480,3.510,3.380,3.390,21292310.000,73489128.000<br/>328,SH600449,2026-03-17,13.280,14.080,13.280,13.520,14954092.000,204869632.000<br/>329,SH600452,2026-03-17,14.410,14.700,13.700,13.740,60962224.000,861036672.000<br/>330,SH600455,2026-03-17,28.670,28.860,27.810,27.860,1429300.000,40434244.000<br/>331,SH600456,2026-03-17,36.260,36.560,35.400,35.500,8871707.000,320074368.000<br/>332,SH600458,2026-03-17,14.770,15.100,14.400,14.480,21793992.000,320843680.000<br/>333,SH600459,2026-03-17,20.870,21.230,20.630,20.680,21520544.000,452024160.000<br/>334,SH600460,2026-03-17,29.070,29.100,28.200,28.220,27948468.000,798605760.000<br/>335,SH600461,2026-03-17,10.110,10.150,10.020,10.050,7324500.000,73844384.000<br/>336,SH600463,2026-03-17,10.790,11.040,10.670,10.670,3950600.000,42817292.000<br/>337,SH600467,2026-03-17,2.730,2.800,2.700,2.710,101632616.000,279790944.000<br/>338,SH600468,2026-03-17,8.600,8.660,8.140,8.150,73911640.000,617488128.000<br/>339,SH600469,2026-03-17,7.080,7.210,6.900,6.920,10858523.000,76137536.000<br/>340,SH600470,2026-03-17,8.500,9.440,8.180,8.880,152529760.000,1316580096.000<br/>341,SH600475,2026-03-17,21.550,21.650,20.280,20.330,15355084.000,322404768.000<br/>342,SH600476,2026-03-17,11.540,12.150,11.540,11.610,22735368.000,265019728.000<br/>343,SH600477,2026-03-17,3.410,3.490,3.380,3.400,66491468.000,228898112.000<br/>344,SH600478,2026-03-17,7.760,7.860,7.470,7.470,45962344.000,351022176.000<br/>345,SH600479,2026-03-17,11.000,11.110,10.920,10.930,5432300.000,59837692.000<br/>346,SH600480,2026-03-17,10.580,10.730,10.450,10.470,10610628.000,112335296.000<br/>347,SH600481,2026-03-17,7.160,7.480,7.040,7.060,131444632.000,955972544.000<br/>348,SH600482,2026-03-17,32.500,32.980,31.520,31.760,35723684.000,1152111872.000<br/>349,SH600483,2026-03-17,10.700,10.770,10.540,10.600,22660398.000,241610896.000<br/>350,SH600486,2026-03-17,79.260,81.200,76.580,76.650,6691384.000,522966880.000<br/>351,SH600487,2026-03-17,47.890,48.290,43.090,43.220,160718224.000,7153846272.000<br/>352,SH600488,2026-03-17,4.220,4.250,4.170,4.170,6068342.000,25580192.000<br/>353,SH600489,2026-03-17,29.370,30.050,29.210,29.330,59554884.000,1760761472.000<br/>354,SH600490,2026-03-17,8.380,8.510,8.280,8.290,41060224.000,344392320.000<br/>355,SH600491,2026-03-17,3.100,3.220,3.080,3.150,26176200.000,82412744.000<br/>356,SH600493,2026-03-17,7.760,7.780,7.470,7.510,5591001.000,42650800.000<br/>357,SH600495,2026-03-17,4.740,4.780,4.630,4.640,14947260.000,70301280.000<br/>358,SH600496,2026-03-17,4.240,4.340,4.230,4.240,30981796.000,132932728.000<br/>359,SH600497,2026-03-17,9.400,9.480,9.040,9.060,99701696.000,921680896.000<br/>360,SH600498,2026-03-17,51.330,51.500,46.550,46.770,91914232.000,4424281088.000<br/>361,SH600499,2026-03-17,16.700,16.980,16.500,16.620,19232960.000,322372704.000<br/>362,SH600500,2026-03-17,4.730,4.860,4.640,4.640,55414152.000,261879056.000<br/>363,SH600501,2026-03-17,24.460,24.500,23.800,23.820,5645779.000,136338544.000<br/>364,SH600502,2026-03-17,4.940,4.980,4.910,4.920,19005844.000,94108104.000<br/>365,SH600503,2026-03-17,2.580,2.720,2.570,2.640,60326520.000,160291840.000<br/>366,SH600505,2026-03-17,14.300,14.580,14.050,14.250,14266816.000,204543472.000<br/>367,SH600506,2026-03-17,22.520,22.680,22.060,22.060,6103700.000,136198528.000<br/>368,SH600507,2026-03-17,6.500,6.720,6.460,6.510,25520958.000,167819376.000<br/>369,SH600508,2026-03-17,13.410,13.570,13.190,13.250,8404801.000,112018416.000<br/>370,SH600509,2026-03-17,9.210,9.460,8.930,8.980,69381544.000,635122816.000<br/>371,SH600510,2026-03-17,8.980,9.120,8.890,8.910,5148451.000,46250476.000<br/>372,SH600511,2026-03-17,30.180,30.340,29.870,29.880,4590172.000,138031728.000<br/>373,SH600512,2026-03-17,2.590,2.650,2.570,2.580,43631400.000,113976256.000<br/>374,SH600513,2026-03-17,21.300,21.390,20.410,20.440,10144600.000,211896432.000<br/>375,SH600515,2026-03-17,3.920,3.990,3.900,3.910,99957728.000,394614784.000<br/>376,SH600516,2026-03-17,6.610,6.670,6.360,6.370,112969536.000,731328576.000<br/>377,SH600517,2026-03-17,7.140,7.160,6.930,6.950,39549184.000,278990432.000<br/>378,SH600518,2026-03-17,1.880,1.900,1.870,1.880,203704064.000,384152288.000<br/>379,SH600519,2026-03-17,1468.000,1498.070,1461.190,1485.000,4945361.000,7347310592.000<br/>380,SH600520,2026-03-17,27.760,27.970,26.740,26.790,5110200.000,139366864.000<br/>381,SH600521,2026-03-17,15.830,16.140,15.760,15.850,16673841.000,265785040.000<br/>382,SH600522,2026-03-17,28.580,28.720,26.000,26.120,160216896.000,4288307968.000<br/>383,SH600523,2026-03-17,14.890,14.960,14.560,14.600,5475400.000,80867072.000<br/>384,SH600525,2026-03-17,5.740,5.740,5.520,5.530,19593840.000,109313072.000<br/>385,SH600526,2026-03-17,5.740,5.760,5.660,5.660,8736000.000,49925952.000<br/>386,SH600527,2026-03-17,2.610,2.720,2.570,2.680,253589520.000,671747712.000<br/>387,SH600528,2026-03-17,8.540,8.610,8.410,8.440,19497572.000,165907920.000<br/>388,SH600529,2026-03-17,19.570,19.820,19.540,19.630,7449740.000,146657120.000<br/>389,SH600530,2026-03-17,5.720,5.720,5.550,5.560,8791500.000,49566904.000<br/>390,SH600531,2026-03-17,14.710,14.960,14.520,14.530,41094600.000,605938624.000<br/>391,SH600533,2026-03-17,2.710,2.780,2.690,2.720,21465200.000,58895688.000<br/>392,SH600535,2026-03-17,14.300,14.440,14.240,14.300,5751775.000,82583536.000<br/>393,SH600536,2026-03-17,40.700,40.870,39.800,39.870,11532957.000,465097440.000<br/>394,SH600537,2026-03-17,3.620,3.810,3.570,3.590,199397888.000,733374144.000<br/>395,SH600538,2026-03-17,6.020,6.180,6.000,6.040,11236500.000,68161744.000<br/>396,SH600539,2026-03-17,12.410,12.690,11.800,11.850,6806069.000,82305216.000<br/>397,SH600540,2026-03-17,5.420,5.520,5.250,5.260,26980920.000,144651824.000<br/>398,SH600543,2026-03-17,5.270,5.330,5.200,5.200,4549400.000,23891780.000<br/>399,SH600545,2026-03-17,4.430,4.630,4.350,4.630,139964784.000,642288704.000<br/>400,SH600546,2026-03-17,11.850,12.040,11.600,11.650,36283168.000,427246304.000<br/>401,SH600547,2026-03-17,44.090,45.670,43.990,44.500,48154008.000,2154628096.000<br/>402,SH600548,2026-03-17,9.110,9.190,9.110,9.120,3558000.000,32576188.000<br/>403,SH600549,2026-03-17,60.510,61.280,59.100,59.100,44477976.000,2678251776.000<br/>404,SH600550,2026-03-17,16.950,17.580,16.600,16.920,119744752.000,2047997568.000<br/>405,SH600551,2026-03-17,8.510,8.540,8.440,8.520,4497460.000,38171436.000<br/>406,SH600552,2026-03-17,13.500,13.630,12.860,12.940,28146328.000,369808704.000<br/>407,SH600556,2026-03-17,6.440,6.480,6.290,6.300,34298800.000,219299840.000<br/>408,SH600557,2026-03-17,14.560,14.590,14.260,14.260,6346349.000,91512736.000<br/>409,SH600558,2026-03-17,6.130,6.150,5.970,5.980,20423000.000,123811840.000<br/>410,SH600559,2026-03-17,15.160,15.160,14.930,14.950,9143456.000,137559424.000<br/>411,SH600560,2026-03-17,15.940,15.980,15.580,15.590,1597700.000,25177868.000<br/>412,SH600561,2026-03-17,7.150,7.170,6.920,6.920,4305600.000,30300856.000<br/>413,SH600562,2026-03-17,26.390,26.590,26.000,26.010,6875304.000,180846336.000<br/>414,SH600563,2026-03-17,118.770,119.250,114.300,115.000,4560154.000,528948320.000<br/>415,SH600566,2026-03-17,26.740,27.100,26.620,26.830,2500158.000,67195456.000<br/>416,SH600567,2026-03-17,1.700,1.730,1.690,1.690,119511336.000,203936880.000<br/>417,SH600568,2026-03-17,3.120,3.130,3.040,3.050,16898500.000,51961032.000<br/>418,SH600569,2026-03-17,2.620,2.820,2.620,2.820,86905368.000,242742272.000<br/>419,SH600570,2026-03-17,27.760,28.170,27.540,27.560,35120496.000,978297344.000<br/>420,SH600571,2026-03-17,14.800,14.880,14.530,14.530,6703343.000,98552792.000<br/>421,SH600572,2026-03-17,4.450,4.480,4.430,4.440,33533830.000,149492240.000<br/>422,SH600573,2026-03-17,12.630,12.750,12.410,12.460,8531683.000,107335504.000<br/>423,SH600575,2026-03-17,3.990,4.060,3.960,4.010,60342444.000,242104192.000<br/>424,SH600576,2026-03-17,6.490,6.570,6.400,6.410,10595042.000,68855776.000<br/>425,SH600577,2026-03-17,14.570,14.630,13.770,13.800,51780980.000,730242752.000<br/>426,SH600578,2026-03-17,5.350,5.450,5.310,5.320,42771268.000,229828432.000<br/>427,SH600579,2026-03-17,8.740,8.820,8.500,8.510,6789100.000,58699712.000<br/>428,SH600580,2026-03-17,40.310,40.500,39.260,39.280,24307402.000,967958144.000<br/>429,SH600581,2026-03-17,2.860,3.110,2.860,2.930,80281392.000,240080080.000<br/>430,SH600582,2026-03-17,6.150,6.170,6.070,6.080,34881632.000,213291664.000<br/>431,SH600583,2026-03-17,7.140,7.190,6.900,7.020,112363056.000,791236544.000<br/>432,SH600584,2026-03-17,46.030,46.040,43.690,43.750,62111436.000,2774511616.000<br/>433,SH600585,2026-03-17,24.990,25.600,24.860,25.070,29425408.000,741050752.000<br/>434,SH600586,2026-03-17,6.130,6.280,5.950,5.950,56112888.000,343330592.000<br/>435,SH600587,2026-03-17,15.510,15.530,15.150,15.230,9149443.000,140648096.000<br/>436,SH600588,2026-03-17,13.350,13.350,12.930,12.960,39282356.000,515109056.000<br/>437,SH600589,2026-03-17,10.840,11.160,10.560,10.710,162429136.000,1768153088.000<br/>438,SH600590,2026-03-17,14.510,15.200,13.940,14.040,84727608.000,1239497856.000<br/>439,SH600592,2026-03-17,22.150,22.250,21.770,21.800,4130491.000,90803744.000<br/>440,SH600593,2026-03-17,37.820,38.000,35.100,35.160,8218900.000,296210592.000<br/>441,SH600594,2026-03-17,4.020,4.060,3.970,3.980,12043500.000,48495084.000<br/>442,SH600595,2026-03-17,8.690,8.790,8.010,8.040,91412352.000,758231744.000<br/>443,SH600596,2026-03-17,12.420,12.690,12.000,12.050,27989608.000,344491296.000<br/>444,SH600597,2026-03-17,7.960,7.990,7.890,7.910,7927656.000,62992292.000<br/>445,SH600598,2026-03-17,17.330,17.780,17.230,17.290,36814544.000,641869824.000<br/>446,SH600599,2026-03-17,5.610,5.610,5.600,5.610,1733469.000,9724518.000<br/>447,SH600600,2026-03-17,63.820,64.520,63.530,63.800,7882461.000,505637056.000<br/>448,SH600601,2026-03-17,10.780,10.960,10.370,10.400,89942912.000,952818944.000<br/>449,SH600602,2026-03-17,21.350,21.390,20.530,20.550,48466028.000,1012165504.000<br/>450,SH600603,2026-03-17,8.000,8.060,7.670,7.680,22341076.000,175024512.000<br/>451,SH600604,2026-03-17,5.220,5.310,5.180,5.190,7903441.000,41534588.000<br/>452,SH600605,2026-03-17,31.260,31.260,28.960,29.000,8889930.000,266460352.000<br/>453,SH600606,2026-03-17,1.650,1.700,1.640,1.660,135252448.000,226834208.000<br/>454,SH600608,2026-03-17,3.040,3.050,2.980,2.990,2210400.000,6634200.000<br/>455,SH600609,2026-03-17,4.440,4.520,4.420,4.430,14868281.000,66428916.000<br/>456,SH600610,2026-03-17,10.490,11.640,10.480,11.290,103936024.000,1164642816.000<br/>457,SH600611,2026-03-17,5.420,5.460,5.400,5.410,12783850.000,69461264.000<br/>458,SH600612,2026-03-17,42.470,42.970,42.470,42.660,1212703.000,51894124.000<br/>459,SH600613,2026-03-17,6.360,6.400,6.200,6.210,9303700.000,58666164.000<br/>460,SH600615,2026-03-17,12.660,12.790,12.180,12.200,2577020.000,32048940.000<br/>461,SH600616,2026-03-17,5.440,5.480,5.370,5.370,6753800.000,36684260.000<br/>462,SH600617,2026-03-17,3.380,3.460,3.350,3.390,45495660.000,154601248.000<br/>463,SH600618,2026-03-17,14.500,14.850,13.840,13.860,23256092.000,330340320.000<br/>464,SH600619,2026-03-17,17.840,18.960,17.650,18.750,49589508.000,918476416.000<br/>465,SH600620,2026-03-17,6.600,6.740,6.570,6.570,5107016.000,33955624.000<br/>466,SH600621,2026-03-17,15.440,15.730,15.420,15.430,14073900.000,219223024.000<br/>467,SH600622,2026-03-17,2.840,2.930,2.830,2.850,56117052.000,161578208.000<br/>468,SH600623,2026-03-17,10.820,11.200,10.580,10.630,41816916.000,452721952.000<br/>469,SH600624,2026-03-17,5.120,5.130,5.020,5.030,5932681.000,30099524.000<br/>470,SH600626,2026-03-17,4.470,4.510,4.390,4.410,9203713.000,41025160.000<br/>471,SH600628,2026-03-17,8.900,9.000,8.240,8.270,49673480.000,423765472.000<br/>472,SH600629,2026-03-17,22.130,22.250,21.440,21.440,20131968.000,439325920.000<br/>473,SH600630,2026-03-17,8.440,8.510,8.330,8.340,5298290.000,44656424.000<br/>474,SH600633,2026-03-17,12.780,12.990,12.640,12.660,22503300.000,288445184.000<br/>475,SH600635,2026-03-17,6.200,6.280,6.130,6.200,67463600.000,416895968.000<br/>476,SH600636,2026-03-17,8.600,8.770,8.490,8.520,4286518.000,37039160.000<br/>477,SH600637,2026-03-17,10.500,10.550,10.300,10.300,31392820.000,327057664.000<br/>478,SH600638,2026-03-17,6.520,6.780,6.510,6.640,13132216.000,87474456.000<br/>479,SH600639,2026-03-17,11.050,11.260,11.000,11.160,13099528.000,146222832.000<br/>480,SH600640,2026-03-17,12.750,12.850,12.510,12.540,4778548.000,60625204.000<br/>481,SH600641,2026-03-17,18.690,18.940,18.240,18.240,22922366.000,425673216.000<br/>482,SH600642,2026-03-17,9.080,9.170,9.050,9.060,19036346.000,173280208.000<br/>483,SH600643,2026-03-17,4.650,5.120,4.640,5.120,91574496.000,460820928.000<br/>484,SH600644,2026-03-17,12.600,12.650,12.160,12.180,32838444.000,406681024.000<br/>485,SH600645,2026-03-17,30.460,31.100,29.900,29.990,12881445.000,392725472.000<br/>486,SH600648,2026-03-17,10.380,10.550,10.370,10.480,4735400.000,49730864.000<br/>487,SH600649,2026-03-17,4.960,5.150,4.950,5.000,86143136.000,434905824.000<br/>488,SH600650,2026-03-17,14.550,14.650,14.330,14.330,2981142.000,43255704.000<br/>489,SH600651,2026-03-17,7.340,7.390,7.250,7.250,14569601.000,106632424.000<br/>490,SH600653,2026-03-17,1.920,1.950,1.910,1.930,36380620.000,70304672.000<br/>491,SH600654,2026-03-17,3.560,3.610,3.520,3.530,42005104.000,149769824.000<br/>492,SH600655,2026-03-17,4.980,5.030,4.970,4.990,11575565.000,57928248.000<br/>493,SH600657,2026-03-17,3.320,3.450,3.310,3.410,41651960.000,141826656.000<br/>494,SH600658,2026-03-17,5.030,5.120,4.990,5.000,10524600.000,53204504.000<br/>495,SH600660,2026-03-17,59.180,60.490,59.000,59.130,18017060.000,1074201728.000<br/>496,SH600661,2026-03-17,10.230,10.330,10.040,10.110,4136100.000,42210456.000<br/>497,SH600662,2026-03-17,5.540,5.570,5.460,5.470,12403700.000,68349192.000<br/>498,SH600663,2026-03-17,7.970,8.100,7.960,8.020,9954828.000,80190728.000<br/>499,SH600664,2026-03-17,3.590,3.620,3.580,3.590,34463016.000,124160840.000<br/>500,SH600665,2026-03-17,3.550,3.660,3.550,3.570,8540140.000,30772046.000<br/>501,SH600666,2026-03-17,4.240,4.260,4.030,4.040,162938960.000,669285248.000<br/>502,SH600667,2026-03-17,11.500,11.810,11.220,11.590,376611264.000,4351440384.000<br/>503,SH600668,2026-03-17,10.970,11.090,10.970,10.990,4489684.000,49527400.000<br/>504,SH600671,2026-03-17,21.280,21.880,21.010,21.100,2339100.000,49957032.000<br/>505,SH600673,2026-03-17,34.980,35.180,33.780,34.000,47914328.000,1646660480.000<br/>506,SH600674,2026-03-17,15.540,15.740,15.440,15.510,22709408.000,354174016.000<br/>507,SH600675,2026-03-17,2.820,2.900,2.820,2.850,66146320.000,189861456.000<br/>508,SH600676,2026-03-17,7.880,7.960,7.710,7.730,14961787.000,117195320.000<br/>509,SH600678,2026-03-17,11.450,11.790,11.270,11.300,19761356.000,227754208.000<br/>510,SH600679,2026-03-17,12.260,12.320,12.070,12.080,2686601.000,32808272.000<br/>511,SH600681,2026-03-17,4.400,4.440,4.330,4.330,31359296.000,137611248.000<br/>512,SH600682,2026-03-17,7.190,7.240,7.130,7.130,15193733.000,109277288.000<br/>513,SH600683,2026-03-17,10.600,10.600,10.280,10.600,45680032.000,481310816.000<br/>514,SH600684,2026-03-17,5.100,5.180,5.040,5.050,21602624.000,110627080.000<br/>515,SH600685,2026-03-17,33.150,33.360,31.990,32.030,16326716.000,531924096.000<br/>516,SH600686,2026-03-17,17.110,17.620,17.050,17.090,21261088.000,368789088.000<br/>517,SH600688,2026-03-17,3.250,3.270,3.160,3.180,94358128.000,302498848.000<br/>518,SH600689,2026-03-17,13.530,13.610,13.200,13.220,2719900.000,36460560.000<br/>519,SH600690,2026-03-17,24.990,25.410,24.900,25.080,32299586.000,815305472.000<br/>520,SH600691,2026-03-17,4.200,4.720,4.200,4.720,417703360.000,1930637056.000<br/>521,SH600692,2026-03-17,8.120,8.300,8.090,8.090,7112800.000,58278220.000<br/>522,SH600693,2026-03-17,12.180,12.230,11.880,11.980,28378100.000,341949952.000<br/>523,SH600694,2026-03-17,17.780,17.800,17.580,17.580,2404238.000,42574032.000<br/>524,SH600696,2026-03-17,1.730,1.780,1.720,1.730,4945902.000,8624270.000<br/>525,SH600697,2026-03-17,12.940,13.050,12.700,12.710,3800586.000,48960476.000<br/>526,SH600698,2026-03-17,7.590,7.710,7.560,7.570,6718536.000,51314936.000<br/>527,SH600699,2026-03-17,25.320,25.650,24.920,24.930,18266570.000,461215136.000<br/>528,SH600702,2026-03-17,50.830,51.470,50.470,50.490,5269509.000,268409072.000<br/>529,SH600703,2026-03-17,18.170,18.200,16.500,16.560,283975168.000,4841719296.000<br/>530,SH600704,2026-03-17,5.510,5.570,5.470,5.470,63862228.000,352197888.000<br/>531,SH600706,2026-03-17,10.400,10.520,10.230,10.250,5873000.000,60958160.000<br/>532,SH600707,2026-03-17,6.410,6.570,6.310,6.320,32745620.000,210747216.000<br/>533,SH600708,2026-03-17,4.030,4.120,3.940,3.960,28396708.000,114571616.000<br/>534,SH600710,2026-03-17,13.120,13.340,12.840,12.870,19263568.000,251611488.000<br/>535,SH600711,2026-03-17,13.250,13.300,12.800,12.870,88833280.000,1160132608.000<br/>536,SH600712,2026-03-17,6.580,6.630,6.460,6.470,8715100.000,57141452.000<br/>537,SH600713,2026-03-17,5.350,5.440,5.340,5.360,8683700.000,46830704.000<br/>538,SH600714,2026-03-17,25.000,26.360,24.650,25.110,47235400.000,1209500544.000<br/>539,SH600715,2026-03-17,2.210,2.210,2.160,2.170,34133400.000,74449632.000<br/>540,SH600716,2026-03-17,4.720,4.760,4.570,4.570,13844711.000,64538584.000<br/>541,SH600717,2026-03-17,4.820,4.860,4.790,4.790,18281258.000,88206464.000<br/>542,SH600718,2026-03-17,9.380,9.470,9.270,9.270,15962502.000,149624864.000<br/>543,SH600719,2026-03-17,7.000,7.100,6.730,6.770,22359400.000,153488544.000<br/>544,SH600720,2026-03-17,7.290,7.380,7.270,7.300,7991677.000,58557472.000<br/>545,SH600721,2026-03-17,9.350,9.480,9.210,9.220,8434500.000,78495560.000<br/>546,SH600722,2026-03-17,17.350,20.020,17.310,19.300,200884736.000,3664144128.000<br/>547,SH600724,2026-03-17,6.360,6.470,6.260,6.270,13461900.000,85475432.000<br/>548,SH600725,2026-03-17,4.880,4.970,4.770,4.780,26535080.000,128671728.000<br/>549,SH600726,2026-03-17,4.160,4.420,3.960,4.250,381561536.000,1582038016.000<br/>550,SH600727,2026-03-17,8.090,8.480,7.920,7.970,30222216.000,246316080.000<br/>551,SH600728,2026-03-17,6.280,6.290,6.130,6.140,28478664.000,176660144.000<br/>552,SH600729,2026-03-17,23.530,23.720,23.450,23.570,3493100.000,82424920.000<br/>553,SH600730,2026-03-17,9.370,9.400,8.990,9.050,12160100.000,111604624.000<br/>554,SH600731,2026-03-17,7.870,7.990,7.600,7.610,14090850.000,109320488.000<br/>555,SH600732,2026-03-17,14.870,15.200,14.570,14.790,37895584.000,564640128.000<br/>556,SH600733,2026-03-17,7.940,7.970,7.760,7.790,72823408.000,573349184.000<br/>557,SH600734,2026-03-17,4.120,4.160,4.030,4.030,51058560.000,209214048.000<br/>558,SH600736,2026-03-17,6.420,6.510,6.380,6.380,14786400.000,95125632.000<br/>559,SH600737,2026-03-17,15.710,15.780,15.300,15.330,16688943.000,258700624.000<br/>560,SH600738,2026-03-17,5.090,5.120,5.020,5.030,9012085.000,45726776.000<br/>561,SH600739,2026-03-17,12.000,12.270,11.990,12.040,15020961.000,182149664.000<br/>562,SH600740,2026-03-17,4.780,4.960,4.740,4.760,84164936.000,405158624.000<br/>563,SH600741,2026-03-17,18.900,19.220,18.860,18.870,9431200.000,179701168.000<br/>564,SH600742,2026-03-17,10.180,10.300,10.110,10.110,7443956.000,75983960.000<br/>565,SH600743,2026-03-17,1.980,2.040,1.980,2.030,43361476.000,87802224.000<br/>566,SH600744,2026-03-17,8.210,8.290,7.910,7.920,157610240.000,1272135936.000<br/>567,SH600745,2026-03-17,33.900,34.090,33.470,33.510,20791944.000,701549824.000<br/>568,SH600746,2026-03-17,9.040,9.390,8.670,8.750,36682032.000,325339008.000<br/>569,SH600748,2026-03-17,5.040,5.200,5.030,5.090,15695000.000,80622168.000<br/>570,SH600749,2026-03-17,16.840,16.970,16.550,16.560,4169001.000,69818768.000<br/>571,SH600750,2026-03-17,25.340,25.550,25.160,25.470,3851491.000,97762832.000<br/>572,SH600751,2026-03-17,4.290,4.410,4.220,4.290,158576848.000,687795072.000<br/>573,SH600753,2026-03-17,12.770,13.420,12.140,12.140,12713600.000,162019984.000<br/>574,SH600754,2026-03-17,27.650,28.900,27.650,28.640,13796178.000,393848992.000<br/>575,SH600755,2026-03-17,6.420,6.490,6.400,6.400,29050286.000,187397360.000<br/>576,SH600756,2026-03-17,17.380,18.500,17.100,18.160,57815436.000,1036770816.000<br/>577,SH600757,2026-03-17,9.200,9.250,9.150,9.150,5858724.000,53902708.000<br/>578,SH600758,2026-03-17,4.120,4.180,4.070,4.090,29329400.000,121011040.000<br/>579,SH600759,2026-03-17,7.100,7.360,6.880,7.230,644064320.000,4584372224.000<br/>580,SH600760,2026-03-17,51.020,51.210,50.320,50.500,14972119.000,760162688.000<br/>581,SH600761,2026-03-17,19.850,20.090,19.480,19.580,17118972.000,339039712.000<br/>582,SH600763,2026-03-17,44.700,45.390,44.510,44.600,8579091.000,385676960.000<br/>583,SH600764,2026-03-17,27.010,27.090,26.500,26.560,7303050.000,195539488.000<br/>584,SH600765,2026-03-17,17.680,17.750,17.200,17.270,22365344.000,390867520.000<br/>585,SH600768,2026-03-17,17.670,17.860,17.300,17.340,4036728.000,71197640.000<br/>586,SH600769,2026-03-17,14.550,14.720,14.080,14.220,18061900.000,259934224.000<br/>587,SH600770,2026-03-17,6.050,6.270,5.980,5.990,33115008.000,202593232.000<br/>588,SH600771,2026-03-17,17.180,17.360,17.120,17.160,5311986.000,91554032.000<br/>589,SH600773,2026-03-17,17.500,18.100,17.320,17.620,36940240.000,654873664.000<br/>590,SH600774,2026-03-17,9.420,9.490,9.200,9.200,3724501.000,34845884.000<br/>591,SH600775,2026-03-17,15.420,16.360,15.300,15.320,76300416.000,1197077632.000<br/>592,SH600776,2026-03-17,16.080,16.120,15.610,15.620,17335220.000,274576704.000<br/>593,SH600777,2026-03-17,5.000,5.290,4.990,5.200,44281464.000,226855824.000<br/>594,SH600778,2026-03-17,6.970,7.010,6.810,6.820,5845700.000,40448704.000<br/>595,SH600779,2026-03-17,36.500,36.980,36.390,36.410,3531669.000,129451360.000<br/>596,SH600780,2026-03-17,6.640,6.740,6.570,6.630,17202382.000,114717328.000<br/>597,SH600782,2026-03-17,4.000,4.140,3.990,4.020,96883328.000,394629280.000<br/>598,SH600783,2026-03-17,21.530,21.850,21.030,21.090,11899684.000,254440688.000<br/>599,SH600784,2026-03-17,7.300,7.330,7.170,7.180,9090283.000,65798744.000<br/>600,SH600785,2026-03-17,19.070,19.090,18.450,18.470,5868400.000,109904336.000<br/>601,SH600787,2026-03-17,5.910,5.960,5.820,5.840,23263008.000,137004592.000<br/>602,SH600789,2026-03-17,8.850,8.930,8.810,8.810,10094955.000,89431368.000<br/>603,SH600790,2026-03-17,3.870,3.920,3.840,3.850,12358614.000,47948856.000<br/>604,SH600791,2026-03-17,8.550,9.360,8.540,9.360,18369900.000,167310560.000<br/>605,SH600792,2026-03-17,4.680,4.980,4.680,4.740,46778244.000,225465120.000<br/>606,SH600793,2026-03-17,19.200,19.650,19.080,19.510,3928700.000,76155344.000<br/>607,SH600794,2026-03-17,4.100,4.140,4.060,4.070,30137384.000,123387600.000<br/>608,SH600795,2026-03-17,5.000,5.070,4.980,4.990,152724800.000,767312576.000<br/>609,SH600796,2026-03-17,6.900,7.170,6.880,6.990,20040302.000,140816096.000<br/>610,SH600797,2026-03-17,9.760,9.780,9.520,9.520,25405512.000,244799680.000<br/>611,SH600798,2026-03-17,3.940,3.980,3.900,3.900,39245396.000,154461776.000<br/>612,SH600800,2026-03-17,5.010,5.180,4.760,4.810,74476688.000,365165280.000<br/>613,SH600801,2026-03-17,21.670,22.040,21.460,21.460,10456497.000,226759504.000<br/>614,SH600802,2026-03-17,6.010,6.160,5.960,5.970,10994642.000,66631476.000<br/>615,SH600803,2026-03-17,22.800,23.060,22.310,22.460,12310751.000,277986432.000<br/>616,SH600805,2026-03-17,5.790,5.850,5.690,5.710,20723320.000,119761224.000<br/>617,SH600807,2026-03-17,3.370,3.410,3.330,3.330,15159201.000,51061824.000<br/>618,SH600808,2026-03-17,4.030,4.120,4.000,4.010,74650024.000,302701312.000<br/>619,SH600809,2026-03-17,160.010,162.730,159.000,160.770,5033600.000,811842176.000<br/>620,SH600810,2026-03-17,8.600,8.830,8.560,8.710,25162136.000,219214144.000<br/>621,SH600812,2026-03-17,5.660,5.740,5.660,5.680,27919356.000,158978928.000<br/>622,SH600814,2026-03-17,8.140,8.220,8.060,8.080,11136101.000,90752784.000<br/>623,SH600815,2026-03-17,3.180,3.430,3.170,3.340,128796432.000,429120192.000<br/>624,SH600816,2026-03-17,2.720,2.790,2.710,2.740,63012680.000,173916672.000<br/>625,SH600817,2026-03-17,12.100,12.230,11.990,12.010,3002100.000,36419636.000<br/>626,SH600818,2026-03-17,9.310,9.400,9.180,9.190,3551800.000,33068716.000<br/>627,SH600819,2026-03-17,7.880,7.980,7.770,7.790,5797300.000,45725048.000<br/>628,SH600820,2026-03-17,6.570,6.620,6.540,6.540,18860468.000,124072960.000<br/>629,SH600821,2026-03-17,10.360,10.480,9.630,9.700,381886624.000,3862726400.000<br/>630,SH600822,2026-03-17,10.390,10.430,10.250,10.250,3058801.000,31619594.000<br/>631,SH600824,2026-03-17,4.340,4.360,4.280,4.280,10020174.000,43334048.000<br/>632,SH600825,2026-03-17,6.180,6.220,6.070,6.070,9554316.000,58776376.000<br/>633,SH600826,2026-03-17,10.630,10.680,10.350,10.360,7639280.000,80101184.000<br/>634,SH600827,2026-03-17,8.670,8.740,8.650,8.680,8982530.000,78131336.000<br/>635,SH600828,2026-03-17,6.130,6.240,5.990,6.000,22912364.000,139454448.000<br/>636,SH600829,2026-03-17,10.240,10.350,10.070,10.070,5701762.000,58341744.000<br/>637,SH600830,2026-03-17,9.590,9.690,9.410,9.460,7815400.000,74601400.000<br/>638,SH600831,2026-03-17,4.180,4.210,4.120,4.130,8509345.000,35455228.000<br/>639,SH600833,2026-03-17,12.590,12.740,12.500,12.520,2675100.000,33784136.000<br/>640,SH600834,2026-03-17,8.660,8.660,8.510,8.510,2935200.000,25230840.000<br/>641,SH600835,2026-03-17,24.340,24.460,23.910,23.910,5767968.000,139508016.000<br/>642,SH600838,2026-03-17,11.130,11.350,11.020,11.080,18670284.000,209065008.000<br/>643,SH600839,2026-03-17,9.740,9.760,9.550,9.560,60459684.000,583120960.000<br/>644,SH600841,2026-03-17,8.920,9.090,8.700,8.720,15506000.000,137671536.000<br/>645,SH600843,2026-03-17,10.820,10.890,10.680,10.700,6182915.000,66633616.000<br/>646,SH600844,2026-03-17,3.930,4.220,3.930,3.990,141714304.000,573504448.000<br/>647,SH600845,2026-03-17,22.520,22.590,21.680,21.680,22163182.000,488588992.000<br/>648,SH600846,2026-03-17,13.930,14.100,13.720,13.750,3934090.000,54664896.000<br/>649,SH600847,2026-03-17,14.460,14.930,14.000,14.100,10417916.000,151038272.000<br/>650,SH600848,2026-03-17,10.570,10.750,10.540,10.540,8930557.000,95045992.000<br/>651,SH600850,2026-03-17,25.580,25.670,24.970,24.990,7657959.000,193615840.000<br/>652,SH600851,2026-03-17,9.090,9.140,8.620,8.630,23797078.000,210174912.000<br/>653,SH600853,2026-03-17,4.170,4.210,4.110,4.110,25312244.000,105428576.000<br/>654,SH600854,2026-03-17,5.380,5.450,5.290,5.300,9348401.000,50315872.000<br/>655,SH600855,2026-03-17,18.010,18.080,17.530,17.580,8564755.000,152691280.000<br/>656,SH600857,2026-03-17,12.550,12.720,12.340,12.350,2428101.000,30324424.000<br/>657,SH600858,2026-03-17,6.090,6.140,5.990,6.010,8024532.000,48710904.000<br/>658,SH600859,2026-03-17,13.250,13.390,13.220,13.230,13221395.000,175934896.000<br/>659,SH600860,2026-03-17,15.850,15.890,14.220,14.220,72920616.000,1082119424.000<br/>660,SH600861,2026-03-17,17.000,17.110,16.940,16.980,3133700.000,53381288.000<br/>661,SH600862,2026-03-17,23.790,23.800,23.010,23.040,25606248.000,599064192.000<br/>662,SH600863,2026-03-17,5.190,5.210,5.100,5.130,69259920.000,357076064.000<br/>663,SH600864,2026-03-17,6.440,6.620,6.440,6.530,41087232.000,269306432.000<br/>664,SH600865,2026-03-17,12.010,12.150,11.860,11.880,5170450.000,62075804.000<br/>665,SH600866,2026-03-17,8.010,8.140,7.790,7.800,38496308.000,305096512.000<br/>666,SH600867,2026-03-17,9.120,9.170,8.970,8.970,30158448.000,273613696.000<br/>667,SH600868,2026-03-17,3.990,4.130,3.880,3.900,177767920.000,713258688.000<br/>668,SH600869,2026-03-17,13.450,13.530,12.470,12.570,55889076.000,717897280.000<br/>669,SH600871,2026-03-17,3.280,3.280,3.180,3.220,323696288.000,1043413504.000<br/>670,SH600872,2026-03-17,19.000,19.460,19.000,19.140,23153300.000,446253216.000<br/>671,SH600873,2026-03-17,12.600,12.990,12.480,12.510,85761208.000,1088880640.000<br/>672,SH600874,2026-03-17,6.490,6.540,6.420,6.440,11103282.000,71938336.000<br/>673,SH600875,2026-03-17,39.010,39.330,37.460,37.600,91623784.000,3514400512.000<br/>674,SH600876,2026-03-17,11.080,11.250,10.830,10.830,7120400.000,78574352.000<br/>675,SH600877,2026-03-17,17.680,17.710,17.000,17.000,14327571.000,247537584.000<br/>676,SH600879,2026-03-17,22.910,23.020,21.730,21.760,135805856.000,3017648128.000<br/>677,SH600880,2026-03-17,5.190,5.240,5.110,5.120,16417600.000,85059160.000<br/>678,SH600881,2026-03-17,1.730,1.820,1.730,1.760,79377568.000,140981216.000<br/>679,SH600882,2026-03-17,21.000,21.220,20.760,20.820,3994401.000,83929336.000<br/>680,SH600883,2026-03-17,8.830,8.850,8.540,8.570,3890200.000,33865328.000<br/>681,SH600884,2026-03-17,14.480,14.630,13.900,13.910,92364168.000,1307018880.000<br/>682,SH600885,2026-03-17,29.660,29.780,28.560,28.610,24605580.000,713894720.000<br/>683,SH600886,2026-03-17,14.580,14.860,14.530,14.670,30492002.000,449599744.000<br/>684,SH600887,2026-03-17,26.840,27.050,26.710,26.870,51642564.000,1391233536.000<br/>685,SH600888,2026-03-17,9.400,9.550,8.770,8.800,98136152.000,892852672.000<br/>686,SH600889,2026-03-17,16.520,16.520,15.890,15.920,6922300.000,111765520.000<br/>687,SH600892,2026-03-17,3.870,3.960,3.820,3.840,15031900.000,58214568.000<br/>688,SH600893,2026-03-17,55.460,55.720,53.800,53.800,25856452.000,1410902912.000<br/>689,SH600894,2026-03-17,9.330,9.440,9.310,9.330,3970381.000,37216556.000<br/>690,SH600895,2026-03-17,37.470,38.670,37.030,37.180,27824644.000,1048781120.000<br/>691,SH600897,2026-03-17,16.570,16.720,16.330,16.340,2380361.000,39370776.000<br/>692,SH600900,2026-03-17,27.320,27.570,27.280,27.490,85028896.000,2338113024.000<br/>693,SH600901,2026-03-17,6.550,6.680,6.530,6.610,28123512.000,185911568.000<br/>694,SH600903,2026-03-17,6.850,6.850,6.760,6.770,18496228.000,125771184.000<br/>695,SH600905,2026-03-17,4.340,4.400,4.310,4.340,284573696.000,1240249088.000<br/>696,SH600906,2026-03-17,6.730,6.850,6.720,6.740,24645720.000,167424592.000<br/>697,SH600908,2026-03-17,5.990,6.060,5.980,6.030,17519152.000,105756112.000<br/>698,SH600909,2026-03-17,6.150,6.270,6.130,6.140,92462944.000,573310592.000<br/>699,SH600916,2026-03-17,9.750,9.880,9.720,9.750,39313408.000,384725504.000<br/>700,SH600917,2026-03-17,5.690,5.710,5.660,5.670,16496517.000,93743080.000<br/>701,SH600918,2026-03-17,6.270,6.360,6.260,6.290,31171788.000,197074128.000<br/>702,SH600919,2026-03-17,10.890,11.000,10.880,10.910,85496456.000,936266560.000<br/>703,SH600925,2026-03-17,4.850,4.920,4.840,4.870,19185600.000,93680760.000<br/>704,SH600926,2026-03-17,17.270,17.430,17.150,17.160,28632650.000,494169312.000<br/>705,SH600927,2026-03-17,14.700,15.440,14.550,14.850,12603787.000,188716800.000<br/>706,SH600928,2026-03-17,3.750,3.790,3.740,3.770,24862316.000,93811920.000<br/>707,SH600929,2026-03-17,6.380,6.440,6.230,6.230,18717400.000,118124048.000<br/>708,SH600930,2026-03-17,6.350,7.010,6.290,6.800,847553856.000,5751688704.000<br/>709,SH600933,2026-03-17,17.680,18.100,17.530,17.570,11945982.000,212320432.000<br/>710,SH600935,2026-03-17,3.160,3.400,3.130,3.170,139909072.000,450463712.000<br/>711,SH600936,2026-03-17,4.040,4.060,3.960,3.980,15876341.000,63652576.000<br/>712,SH600938,2026-03-17,40.510,41.360,39.900,40.460,84783952.000,3437184256.000<br/>713,SH600939,2026-03-17,3.200,3.290,3.190,3.220,18594500.000,60359944.000<br/>714,SH600941,2026-03-17,97.700,98.350,97.390,97.740,7889209.000,772799104.000<br/>715,SH600955,2026-03-17,17.250,17.560,16.900,16.950,6549800.000,112123008.000<br/>716,SH600956,2026-03-17,9.750,10.990,9.540,10.720,93147088.000,956591424.000<br/>717,SH600958,2026-03-17,9.720,9.950,9.720,9.820,72044192.000,709887744.000<br/>718,SH600959,2026-03-17,4.000,4.030,3.920,3.940,43445232.000,172845136.000<br/>719,SH600960,2026-03-17,5.450,5.600,5.360,5.380,22680800.000,124223584.000<br/>720,SH600961,2026-03-17,19.340,19.960,19.220,19.330,24118724.000,472646624.000<br/>721,SH600962,2026-03-17,20.500,20.600,20.090,20.090,2092500.000,42493500.000<br/>722,SH600963,2026-03-17,5.440,5.470,5.320,5.330,28064520.000,151379904.000<br/>723,SH600965,2026-03-17,6.050,6.070,5.850,5.860,14667561.000,87364584.000<br/>724,SH600966,2026-03-17,8.220,8.370,8.090,8.130,15007847.000,122876680.000<br/>725,SH600967,2026-03-17,16.040,16.100,15.800,15.820,13057400.000,207797392.000<br/>726,SH600968,2026-03-17,4.800,4.810,4.660,4.720,102013040.000,483364352.000<br/>727,SH600969,2026-03-17,10.470,10.650,10.360,10.370,11278160.000,118205304.000<br/>728,SH600970,2026-03-17,10.990,10.990,10.610,10.640,16792300.000,180859584.000<br/>729,SH600971,2026-03-17,7.780,7.840,7.650,7.670,15390693.000,118719288.000<br/>730,SH600973,2026-03-17,6.990,7.020,6.650,6.650,37283756.000,254542912.000<br/>731,SH600975,2026-03-17,5.840,5.900,5.760,5.770,20506234.000,119705376.000<br/>732,SH600976,2026-03-17,32.010,32.280,31.850,31.880,1034556.000,33185960.000<br/>733,SH600977,2026-03-17,13.600,13.690,13.450,13.450,21810308.000,295823520.000<br/>734,SH600979,2026-03-17,5.270,5.280,5.080,5.090,74955560.000,387072896.000<br/>735,SH600980,2026-03-17,22.890,22.960,22.200,22.310,3244800.000,73355664.000<br/>736,SH600981,2026-03-17,3.330,3.410,3.310,3.330,32512800.000,109543592.000<br/>737,SH600982,2026-03-17,5.070,5.140,5.000,5.010,27692550.000,140336720.000<br/>738,SH600983,2026-03-17,11.480,11.510,11.280,11.310,2543100.000,29046552.000<br/>739,SH600984,2026-03-17,4.520,4.610,4.370,4.370,39463588.000,176710224.000<br/>740,SH600985,2026-03-17,13.760,13.970,13.450,13.550,23290360.000,318490528.000<br/>741,SH600986,2026-03-17,10.540,10.680,10.360,10.370,62247872.000,655578304.000<br/>742,SH600987,2026-03-17,7.800,7.860,7.660,7.690,9834400.000,76261568.000<br/>743,SH600988,2026-03-17,39.600,41.200,39.430,40.010,50374280.000,2029392000.000<br/>744,SH600989,2026-03-17,33.050,34.550,31.910,32.960,261441760.000,8580585472.000<br/>745,SH600990,2026-03-17,25.200,25.250,24.560,24.560,3334541.000,83095360.000<br/>746,SH600992,2026-03-17,13.490,13.680,13.330,13.330,4579600.000,61891192.000<br/>747,SH600993,2026-03-17,26.030,26.390,26.010,26.130,2934881.000,76995240.000<br/>748,SH600995,2026-03-17,15.220,15.280,14.810,14.900,37292488.000,560762112.000<br/>749,SH600996,2026-03-17,8.370,8.580,8.260,8.270,37752452.000,316660832.000<br/>750,SH600997,2026-03-17,6.600,6.740,6.480,6.540,22091052.000,145794912.000<br/>751,SH600998,2026-03-17,5.300,5.400,5.300,5.330,38946912.000,208630160.000<br/>752,SH600999,2026-03-17,15.920,16.310,15.920,16.050,60070868.000,970041856.000<br/>753,SH601000,2026-03-17,4.380,4.430,4.360,4.400,30144172.000,132808192.000<br/>754,SH601001,2026-03-17,17.350,17.830,16.990,17.000,23330164.000,406743936.000<br/>755,SH601002,2026-03-17,5.550,5.580,5.400,5.420,12535200.000,68689096.000<br/>756,SH601003,2026-03-17,5.090,5.300,5.080,5.090,29169520.000,151296416.000<br/>757,SH601005,2026-03-17,1.530,1.610,1.530,1.560,332477440.000,523054720.000<br/>758,SH601006,2026-03-17,5.330,5.380,5.290,5.300,124848416.000,665934208.000<br/>759,SH601007,2026-03-17,8.170,8.360,8.140,8.200,10516020.000,87076976.000<br/>760,SH601008,2026-03-17,5.180,5.180,5.130,5.140,14499412.000,74720088.000<br/>761,SH601009,2026-03-17,11.300,11.550,11.290,11.530,63086076.000,725112256.000<br/>762,SH601010,2026-03-17,2.410,2.450,2.400,2.410,33267390.000,80864800.000<br/>763,SH601011,2026-03-17,3.660,3.980,3.640,3.740,138456112.000,523767264.000<br/>764,SH601012,2026-03-17,18.770,19.430,18.760,18.790,271053216.000,5173834240.000<br/>765,SH601015,2026-03-17,4.880,5.200,4.800,4.860,148632160.000,734822912.000<br/>766,SH601016,2026-03-17,4.130,4.550,3.950,4.550,1106916736.000,4873795072.000<br/>767,SH601018,2026-03-17,4.220,4.240,4.120,4.140,55946428.000,233334032.000<br/>768,SH601019,2026-03-17,9.020,9.080,8.930,8.940,5537144.000,49907176.000<br/>769,SH601020,2026-03-17,31.290,31.870,30.700,30.800,27874360.000,873555968.000<br/>770,SH601021,2026-03-17,48.600,49.590,48.070,48.140,9764809.000,476876736.000<br/>771,SH601022,2026-03-17,9.510,9.560,9.300,9.310,18816332.000,177148448.000<br/>772,SH601026,2026-03-17,23.030,23.030,22.250,22.260,15516955.000,351935008.000<br/>773,SH601033,2026-03-17,16.150,16.250,16.010,16.010,4859968.000,78397376.000<br/>774,SH601038,2026-03-17,14.750,14.840,14.230,14.250,17749700.000,257405328.000<br/>775,SH601058,2026-03-17,13.970,14.090,13.880,13.890,28925464.000,404801664.000<br/>776,SH601059,2026-03-17,17.350,17.520,17.310,17.330,15248933.000,265470112.000<br/>777,SH601061,2026-03-17,13.180,13.430,12.880,12.930,14119823.000,185128480.000<br/>778,SH601065,2026-03-17,8.910,9.010,8.800,8.820,12377427.000,110123032.000<br/>779,SH601066,2026-03-17,22.960,23.450,22.940,23.100,17028212.000,395637664.000<br/>780,SH601068,2026-03-17,6.360,6.530,6.240,6.250,23090968.000,147176464.000<br/>781,SH601069,2026-03-17,33.270,34.650,33.010,34.100,19511360.000,658752704.000<br/>782,SH601077,2026-03-17,7.050,7.100,7.010,7.080,48984400.000,345917248.000<br/>783,SH601083,2026-03-17,12.190,12.400,12.170,12.290,15984675.000,196520416.000<br/>784,SH601086,2026-03-17,9.030,9.070,8.910,8.910,5196100.000,46699668.000<br/>785,SH601088,2026-03-17,48.010,48.650,47.210,47.740,37514192.000,1796396416.000<br/>786,SH601089,2026-03-17,23.280,24.250,23.100,23.580,4545200.000,107908024.000<br/>787,SH601096,2026-03-17,6.390,6.490,6.210,6.230,63056024.000,399270016.000<br/>788,SH601098,2026-03-17,11.190,11.230,11.080,11.090,7296800.000,81403744.000<br/>789,SH601099,2026-03-17,3.990,4.070,3.990,4.010,138402720.000,558576256.000<br/>790,SH601100,2026-03-17,106.760,107.380,103.930,103.980,7157226.000,754112128.000<br/>791,SH601101,2026-03-17,8.800,8.960,8.610,8.610,29619524.000,258487936.000<br/>792,SH601106,2026-03-17,4.650,4.680,4.560,4.560,58306200.000,269295360.000<br/>793,SH601107,2026-03-17,6.320,6.580,6.310,6.550,16966654.000,110247600.000<br/>794,SH601108,2026-03-17,8.290,8.460,8.270,8.300,44927328.000,376186208.000<br/>795,SH601111,2026-03-17,7.260,7.380,7.180,7.190,108032896.000,787248960.000<br/>796,SH601112,2026-03-17,21.010,22.980,20.960,22.330,48267536.000,1071659008.000<br/>797,SH601113,2026-03-17,4.650,4.710,4.610,4.660,17541100.000,81596008.000<br/>798,SH601116,2026-03-17,14.920,15.060,14.640,14.680,8387125.000,124728096.000<br/>799,SH601117,2026-03-17,9.590,9.670,9.330,9.350,147883872.000,1402100864.000<br/>800,SH601118,2026-03-17,7.600,7.750,7.440,7.470,80521224.000,610576448.000<br/>801,SH601121,2026-03-17,8.070,8.330,8.000,8.050,23471262.000,191381952.000<br/>802,SH601126,2026-03-17,48.220,48.580,47.240,47.510,24883540.000,1188456832.000<br/>803,SH601127,2026-03-17,103.240,105.300,102.240,102.900,23379770.000,2427536384.000<br/>804,SH601128,2026-03-17,7.190,7.300,7.180,7.260,46025376.000,334430848.000<br/>805,SH601133,2026-03-17,16.260,17.240,15.900,16.630,25231556.000,421877632.000<br/>806,SH601136,2026-03-17,17.590,17.720,17.490,17.540,9541299.000,168138192.000<br/>807,SH601137,2026-03-17,19.300,19.390,18.780,18.850,16715302.000,317920192.000<br/>808,SH601138,2026-03-17,52.990,53.180,50.870,50.900,131937600.000,6852068352.000<br/>809,SH601139,2026-03-17,7.470,7.490,7.250,7.270,41505776.000,304841952.000<br/>810,SH601155,2026-03-17,15.750,16.260,15.660,15.670,18615124.000,296856256.000<br/>811,SH601156,2026-03-17,18.060,18.400,17.910,18.010,6596966.000,119740688.000<br/>812,SH601158,2026-03-17,4.650,4.700,4.640,4.660,14305901.000,66900568.000<br/>813,SH601162,2026-03-17,3.980,4.060,3.970,4.000,181592960.000,731660160.000<br/>814,SH601163,2026-03-17,14.900,15.050,14.820,14.830,3013403.000,45005076.000<br/>815,SH601166,2026-03-17,18.840,19.070,18.800,19.010,82046144.000,1558210560.000<br/>816,SH601168,2026-03-17,28.670,29.030,28.010,28.010,42364840.000,1208402176.000<br/>817,SH601169,2026-03-17,5.490,5.550,5.480,5.520,135109504.000,746654976.000<br/>818,SH601177,2026-03-17,15.910,15.950,15.570,15.590,3998000.000,62904616.000<br/>819,SH601179,2026-03-17,17.450,18.100,17.120,17.420,296182016.000,5214542848.000<br/>820,SH601186,2026-03-17,7.390,7.430,7.330,7.330,79983416.000,590528704.000<br/>821,SH601187,2026-03-17,7.600,7.750,7.540,7.690,19981044.000,153161552.000<br/>822,SH601188,2026-03-17,3.590,3.620,3.540,3.540,26485500.000,94939440.000<br/>823,SH601198,2026-03-17,13.360,13.560,13.310,13.310,23187490.000,311493664.000<br/>824,SH601199,2026-03-17,5.960,5.990,5.900,5.940,8624300.000,51237580.000<br/>825,SH601200,2026-03-17,8.820,8.860,8.680,8.700,17365042.000,152265632.000<br/>826,SH601208,2026-03-17,33.030,33.570,31.050,31.080,47940512.000,1526929792.000<br/>827,SH601211,2026-03-17,17.820,18.370,17.810,17.940,112435952.000,2036084480.000<br/>828,SH601212,2026-03-17,9.000,9.050,8.770,8.780,120228504.000,1070833792.000<br/>829,SH601216,2026-03-17,6.320,6.470,6.110,6.130,120376360.000,747772480.000<br/>830,SH601218,2026-03-17,6.860,7.600,6.770,7.160,228334720.000,1656189952.000<br/>831,SH601222,2026-03-17,6.550,6.640,6.460,6.480,34269900.000,224089280.000<br/>832,SH601225,2026-03-17,25.690,25.970,25.410,25.540,43821024.000,1123309056.000<br/>833,SH601226,2026-03-17,10.810,10.830,9.870,9.920,63604160.000,646843072.000<br/>834,SH601228,2026-03-17,3.580,3.610,3.540,3.550,26457876.000,94754624.000<br/>835,SH601229,2026-03-17,9.910,10.080,9.880,10.050,45767248.000,458659200.000<br/>836,SH601231,2026-03-17,39.120,39.290,35.730,35.930,65702984.000,2413547008.000<br/>837,SH601233,2026-03-17,19.620,19.930,19.100,19.180,39579164.000,771872128.000<br/>838,SH601236,2026-03-17,8.070,8.170,8.040,8.070,22493864.000,182284592.000<br/>839,SH601238,2026-03-17,7.920,7.990,7.870,7.880,20643952.000,163883264.000<br/>840,SH601279,2026-03-17,4.510,4.570,4.400,4.410,21376926.000,95921440.000<br/>841,SH601288,2026-03-17,6.640,6.780,6.630,6.760,415376320.000,2800553728.000<br/>842,SH601298,2026-03-17,9.130,9.190,9.020,9.030,11660352.000,105931344.000<br/>843,SH601311,2026-03-17,9.820,9.900,9.590,9.610,27606908.000,268284464.000<br/>844,SH601318,2026-03-17,60.590,62.800,60.580,61.840,90184992.000,5591874560.000<br/>845,SH601319,2026-03-17,8.440,8.700,8.440,8.570,72857296.000,627020736.000<br/>846,SH601326,2026-03-17,3.640,3.680,3.630,3.640,22900336.000,83737872.000<br/>847,SH601328,2026-03-17,6.860,6.960,6.850,6.940,143163520.000,992848192.000<br/>848,SH601330,2026-03-17,8.700,9.900,8.580,9.700,119731936.000,1118353152.000<br/>849,SH601333,2026-03-17,3.130,3.180,3.120,3.130,46424384.000,146242016.000<br/>850,SH601336,2026-03-17,70.100,73.770,70.100,72.030,27258514.000,1972796032.000<br/>851,SH601339,2026-03-17,7.320,7.370,7.130,7.180,9279101.000,67195832.000<br/>852,SH601360,2026-03-17,12.100,12.110,11.610,11.620,132966560.000,1571454080.000<br/>853,SH601366,2026-03-17,4.480,4.540,4.460,4.470,13903100.000,62516340.000<br/>854,SH601368,2026-03-17,5.490,5.520,5.410,5.410,7005545.000,38293084.000<br/>855,SH601369,2026-03-17,11.080,11.170,10.820,10.830,15437690.000,169291840.000<br/>856,SH601375,2026-03-17,4.260,4.350,4.250,4.280,50689620.000,218281664.000<br/>857,SH601377,2026-03-17,6.430,6.560,6.400,6.470,110122664.000,715689856.000<br/>858,SH601388,2026-03-17,4.020,4.140,3.930,3.930,90709224.000,366511232.000<br/>859,SH601390,2026-03-17,5.780,5.840,5.710,5.720,276496032.000,1600071936.000<br/>860,SH601398,2026-03-17,7.250,7.400,7.240,7.390,364457280.000,2680605184.000<br/>861,SH601399,2026-03-17,4.760,4.810,4.680,4.690,69963240.000,332094176.000<br/>862,SH601456,2026-03-17,9.420,9.590,9.420,9.470,32658490.000,310800192.000<br/>863,SH601500,2026-03-17,4.480,4.530,4.450,4.460,12929163.000,58094856.000<br/>864,SH601512,2026-03-17,9.240,9.340,9.170,9.180,2563551.000,23741628.000<br/>865,SH601515,2026-03-17,4.640,4.690,4.510,4.530,26813000.000,123268840.000<br/>866,SH601518,2026-03-17,3.050,3.070,3.030,3.050,17461052.000,53334920.000<br/>867,SH601519,2026-03-17,11.150,11.580,11.150,11.260,36823636.000,419345792.000<br/>868,SH601528,2026-03-17,5.640,5.770,5.630,5.700,23227248.000,132791240.000<br/>869,SH601555,2026-03-17,8.650,8.800,8.510,8.560,146963360.000,1265252608.000<br/>870,SH601566,2026-03-17,10.990,11.090,10.850,10.870,6128602.000,67315424.000<br/>871,SH601567,2026-03-17,30.520,30.950,29.300,29.440,30012596.000,900076928.000<br/>872,SH601568,2026-03-17,4.490,4.660,4.430,4.440,60691272.000,274170400.000<br/>873,SH601577,2026-03-17,9.980,10.080,9.950,10.010,19547512.000,196192624.000<br/>874,SH601579,2026-03-17,17.270,17.460,17.070,17.090,5779200.000,99867528.000<br/>875,SH601588,2026-03-17,1.890,1.970,1.890,1.920,52661504.000,102056976.000<br/>876,SH601595,2026-03-17,25.790,26.140,25.670,25.700,4739342.000,122673720.000<br/>877,SH601598,2026-03-17,5.980,6.040,5.940,5.950,13607358.000,81524160.000<br/>878,SH601599,2026-03-17,4.130,4.170,4.060,4.070,30401002.000,125224168.000<br/>879,SH601600,2026-03-17,13.590,13.920,13.000,13.020,321180160.000,4309592064.000<br/>880,SH601601,2026-03-17,39.590,41.180,39.570,40.500,46193908.000,1877344768.000<br/>881,SH601606,2026-03-17,42.790,43.000,42.500,42.580,8861446.000,378191072.000<br/>882,SH601607,2026-03-17,17.280,17.390,17.260,17.310,10914725.000,189228480.000<br/>883,SH601608,2026-03-17,6.780,6.800,6.560,6.570,44622928.000,297229312.000<br/>884,SH601609,2026-03-17,10.290,10.430,10.150,10.160,20728800.000,212921248.000<br/>885,SH601611,2026-03-17,17.410,17.490,16.310,16.430,155325904.000,2615053824.000<br/>886,SH601615,2026-03-17,21.000,22.160,20.500,20.680,74734928.000,1576362240.000<br/>887,SH601616,2026-03-17,5.380,5.410,5.190,5.200,59184400.000,312569280.000<br/>888,SH601618,2026-03-17,3.190,3.250,3.170,3.170,238347536.000,764135616.000<br/>889,SH601619,2026-03-17,6.000,6.020,5.720,5.740,105123584.000,615945216.000<br/>890,SH601628,2026-03-17,42.130,43.450,42.100,42.730,25338992.000,1087459328.000<br/>891,SH601633,2026-03-17,21.160,21.450,21.140,21.140,19881908.000,423144672.000<br/>892,SH601636,2026-03-17,6.650,6.870,6.560,6.570,51298284.000,344330016.000<br/>893,SH601658,2026-03-17,5.100,5.190,5.090,5.170,185358736.000,957063040.000<br/>894,SH601665,2026-03-17,5.820,5.910,5.790,5.790,57129100.000,333684288.000<br/>895,SH601666,2026-03-17,8.680,8.750,8.380,8.410,44911368.000,383163584.000<br/>896,SH601668,2026-03-17,5.090,5.160,5.090,5.110,269823328.000,1384122496.000<br/>897,SH601669,2026-03-17,6.280,6.430,6.100,6.120,1086421504.000,6762971136.000<br/>898,SH601677,2026-03-17,16.200,16.320,15.900,15.980,22679252.000,365856032.000<br/>899,SH601678,2026-03-17,5.350,5.550,5.270,5.270,100385112.000,538629056.000<br/>900,SH601686,2026-03-17,6.200,6.260,6.130,6.140,10290700.000,63734244.000<br/>901,SH601688,2026-03-17,19.560,20.370,19.540,19.750,117873144.000,2356774912.000<br/>902,SH601689,2026-03-17,63.200,63.370,61.300,61.500,16660677.000,1038597248.000<br/>903,SH601696,2026-03-17,13.390,13.640,13.260,13.290,53600920.000,719795456.000<br/>904,SH601698,2026-03-17,34.800,34.910,32.960,32.970,44400012.000,1498536448.000<br/>905,SH601699,2026-03-17,14.610,14.860,14.330,14.350,25216388.000,366608320.000<br/>906,SH601700,2026-03-17,6.140,6.210,5.920,5.930,49036612.000,297090112.000<br/>907,SH601702,2026-03-17,21.100,21.310,20.810,20.890,5060600.000,106319616.000<br/>908,SH601717,2026-03-17,22.550,22.890,22.450,22.500,14185600.000,321161120.000<br/>909,SH601718,2026-03-17,3.330,3.370,3.280,3.280,50468896.000,167873744.000<br/>910,SH601727,2026-03-17,8.880,8.900,8.610,8.620,202999648.000,1775446400.000<br/>911,SH601728,2026-03-17,6.120,6.160,6.090,6.100,130307440.000,798160192.000<br/>912,SH601766,2026-03-17,6.400,6.450,6.370,6.380,128517424.000,823878208.000<br/>913,SH601777,2026-03-17,10.340,10.480,10.230,10.260,23448996.000,242283824.000<br/>914,SH601778,2026-03-17,5.370,5.660,5.330,5.360,393630368.000,2155263488.000<br/>915,SH601788,2026-03-17,16.130,16.430,16.110,16.200,26498876.000,431571520.000<br/>916,SH601789,2026-03-17,6.490,6.580,6.040,6.110,263693232.000,1654456320.000<br/>917,SH601798,2026-03-17,9.690,9.690,9.250,9.260,11405335.000,107715144.000<br/>918,SH601799,2026-03-17,131.950,136.500,130.340,131.450,3094544.000,412960832.000<br/>919,SH601800,2026-03-17,8.200,8.330,8.180,8.190,40474552.000,333606016.000<br/>920,SH601801,2026-03-17,6.820,6.870,6.760,6.760,7273853.000,49585060.000<br/>921,SH601808,2026-03-17,17.570,17.920,17.330,17.770,38243416.000,672302912.000<br/>922,SH601811,2026-03-17,13.720,13.880,13.660,13.730,2833700.000,39049644.000<br/>923,SH601816,2026-03-17,5.170,5.200,5.140,5.140,136262768.000,704282240.000<br/>924,SH601818,2026-03-17,3.300,3.360,3.300,3.340,297914944.000,994881664.000<br/>925,SH601825,2026-03-17,8.890,8.960,8.850,8.930,16009225.000,142778032.000<br/>926,SH601827,2026-03-17,9.120,9.200,9.010,9.020,7443875.000,67722896.000<br/>927,SH601828,2026-03-17,2.540,2.630,2.530,2.590,42625364.000,110839104.000<br/>928,SH601838,2026-03-17,17.230,17.550,17.190,17.410,27304850.000,476594944.000<br/>929,SH601857,2026-03-17,11.870,12.120,11.800,12.020,279883776.000,3341004032.000<br/>930,SH601858,2026-03-17,23.490,24.500,23.310,23.360,21744120.000,519752800.000<br/>931,SH601860,2026-03-17,2.840,2.890,2.830,2.870,63284340.000,181632768.000<br/>932,SH601865,2026-03-17,15.980,16.560,15.820,15.860,25995442.000,421137024.000<br/>933,SH601866,2026-03-17,2.860,2.900,2.820,2.820,168467200.000,481123584.000<br/>934,SH601868,2026-03-17,3.420,3.500,3.240,3.310,2106096512.000,7072559104.000<br/>935,SH601869,2026-03-17,232.980,232.980,213.800,215.810,16621603.000,3644213248.000<br/>936,SH601872,2026-03-17,16.800,17.070,16.420,16.490,144440912.000,2421744128.000<br/>937,SH601877,2026-03-17,35.980,36.200,34.690,34.840,47817704.000,1692674432.000<br/>938,SH601878,2026-03-17,10.270,10.430,10.270,10.280,36080692.000,373478016.000<br/>939,SH601880,2026-03-17,1.760,1.790,1.760,1.760,156874848.000,278242528.000<br/>940,SH601881,2026-03-17,14.010,14.410,13.980,14.120,54884536.000,780860800.000<br/>941,SH601882,2026-03-17,21.360,21.580,21.020,21.020,4293367.000,91447056.000<br/>942,SH601886,2026-03-17,8.720,8.880,8.710,8.820,5337421.000,47099344.000<br/>943,SH601888,2026-03-17,75.000,76.500,74.630,75.350,26377040.000,2000710784.000<br/>944,SH601890,2026-03-17,11.650,12.070,11.460,11.500,70765272.000,828461056.000<br/>945,SH601898,2026-03-17,17.900,18.240,17.520,17.730,57857848.000,1030054080.000<br/>946,SH601899,2026-03-17,34.730,35.550,34.670,34.900,225377552.000,7928547840.000<br/>947,SH601900,2026-03-17,14.040,14.070,13.800,13.820,6445259.000,89834024.000<br/>948,SH601901,2026-03-17,7.380,7.510,7.380,7.400,60685844.000,452068032.000<br/>949,SH601908,2026-03-17,4.240,4.320,4.220,4.240,109417824.000,466901792.000<br/>950,SH601916,2026-03-17,3.100,3.150,3.090,3.130,176354640.000,552440000.000<br/>951,SH601918,2026-03-17,8.060,8.120,7.850,7.880,63691928.000,508843360.000<br/>952,SH601919,2026-03-17,16.070,16.410,16.000,16.140,111179240.000,1802424320.000<br/>953,SH601921,2026-03-17,7.930,8.000,7.910,7.920,8573110.000,68133768.000<br/>954,SH601928,2026-03-17,9.980,10.020,9.960,9.970,9422600.000,94193936.000<br/>955,SH601929,2026-03-17,3.210,3.250,3.170,3.180,63763856.000,204605632.000<br/>956,SH601933,2026-03-17,4.020,4.100,4.020,4.020,124497416.000,505226240.000<br/>957,SH601939,2026-03-17,9.180,9.310,9.150,9.260,90909968.000,842527616.000<br/>958,SH601949,2026-03-17,6.700,6.740,6.580,6.590,10778912.000,71792248.000<br/>959,SH601952,2026-03-17,10.530,10.780,10.400,10.450,23512250.000,248175536.000<br/>960,SH601956,2026-03-17,6.950,6.970,6.780,6.780,6852200.000,47118344.000<br/>961,SH601958,2026-03-17,21.800,21.900,21.080,21.120,25984764.000,558349248.000<br/>962,SH601963,2026-03-17,11.510,11.790,11.320,11.430,21770240.000,249811744.000<br/>963,SH601965,2026-03-17,18.330,18.590,17.950,18.050,5362229.000,97938992.000<br/>964,SH601966,2026-03-17,14.790,14.890,14.700,14.710,10511692.000,155584848.000<br/>965,SH601968,2026-03-17,5.560,5.590,5.450,5.450,7953600.000,43876720.000<br/>966,SH601969,2026-03-17,12.980,13.380,12.770,12.820,56195820.000,732494272.000<br/>967,SH601975,2026-03-17,4.800,5.140,4.700,4.930,624080320.000,3100333312.000<br/>968,SH601985,2026-03-17,9.030,9.110,8.930,8.940,175528576.000,1580213120.000<br/>969,SH601988,2026-03-17,5.400,5.500,5.380,5.500,362388768.000,1981976832.000<br/>970,SH601990,2026-03-17,7.620,7.730,7.610,7.640,24437194.000,187633088.000<br/>971,SH601991,2026-03-17,4.260,4.440,4.200,4.250,439349792.000,1890827648.000<br/>972,SH601992,2026-03-17,1.900,1.950,1.890,1.900,100703600.000,193465264.000<br/>973,SH601995,2026-03-17,33.940,34.490,33.940,34.110,26141680.000,896231872.000<br/>974,SH601996,2026-03-17,2.530,2.580,2.500,2.510,23092600.000,58740684.000<br/>975,SH601997,2026-03-17,5.900,5.950,5.890,5.920,33330540.000,197757712.000<br/>976,SH601998,2026-03-17,7.570,7.840,7.540,7.820,92519624.000,716590336.000<br/>977,SH601999,2026-03-17,7.660,7.830,7.450,7.450,15910469.000,121677176.000<br/>978,SH603000,2026-03-17,20.510,20.730,20.140,20.190,21343522.000,435983392.000<br/>979,SH603001,2026-03-17,9.110,9.110,8.750,8.790,6485200.000,57433740.000<br/>980,SH603002,2026-03-17,11.000,11.000,10.360,10.380,57545152.000,608138112.000<br/>981,SH603004,2026-03-17,23.800,24.000,22.910,22.940,3577103.000,83632720.000<br/>982,SH603005,2026-03-17,30.880,30.950,29.210,29.260,32765844.000,979835392.000<br/>983,SH603006,2026-03-17,13.680,13.770,13.360,13.390,1956600.000,26578152.000<br/>984,SH603007,2026-03-17,6.820,6.940,6.630,6.720,31141580.000,210042160.000<br/>985,SH603008,2026-03-17,19.580,20.250,19.480,20.110,11283925.000,224737840.000<br/>986,SH603009,2026-03-17,51.330,51.490,48.230,48.540,10256616.000,505761024.000<br/>987,SH603010,2026-03-17,11.980,12.240,11.650,11.690,13275678.000,158077200.000<br/>988,SH603011,2026-03-17,25.060,25.080,23.600,23.690,34700380.000,841436032.000<br/>989,SH603012,2026-03-17,8.150,8.270,7.990,7.990,12994800.000,105453944.000<br/>990,SH603013,2026-03-17,22.280,22.390,21.770,21.810,2493751.000,55028424.000<br/>991,SH603014,2026-03-17,39.500,40.370,39.500,39.930,1214725.000,48585952.000<br/>992,SH603015,2026-03-17,13.810,13.860,13.390,13.390,5096700.000,69501752.000<br/>993,SH603016,2026-03-17,31.360,32.130,31.300,31.480,2005200.000,63406528.000<br/>994,SH603017,2026-03-17,13.320,13.650,13.180,13.180,14502200.000,194300800.000<br/>995,SH603018,2026-03-17,7.930,7.980,7.850,7.870,7662700.000,60641252.000<br/>996,SH603019,2026-03-17,88.500,88.700,85.380,85.390,26478924.000,2295288576.000<br/>997,SH603020,2026-03-17,10.760,11.060,10.760,10.800,4857970.000,52999616.000<br/>998,SH603021,2026-03-17,7.100,7.330,7.010,7.240,14563240.000,105194960.000<br/>999,SH603022,2026-03-17,11.320,11.480,11.030,11.070,3734609.000,41766488.000<br/>1000,SH603023,2026-03-17,5.090,5.160,5.020,5.020,11482800.000,58375392.000<br/>1001,SH603025,2026-03-17,16.100,16.170,15.620,15.620,7634985.000,120709296.000<br/>1002,SH603026,2026-03-17,74.000,77.300,72.410,73.650,15373903.000,1144855936.000<br/>1003,SH603027,2026-03-17,9.950,10.460,9.950,10.150,47504396.000,487615008.000<br/>1004,SH603028,2026-03-17,9.420,9.490,9.160,9.190,4367800.000,40742576.000<br/>1005,SH603029,2026-03-17,20.330,20.820,19.780,19.800,9072320.000,183510496.000<br/>1006,SH603030,2026-03-17,2.640,2.690,2.610,2.620,21859300.000,58014224.000<br/>1007,SH603031,2026-03-17,53.780,53.990,51.160,51.220,8266086.000,432348960.000<br/>1008,SH603032,2026-03-17,18.990,19.520,18.680,18.710,8727951.000,167454704.000<br/>1009,SH603033,2026-03-17,10.420,10.510,10.320,10.370,4627385.000,48207064.000<br/>1010,SH603035,2026-03-17,14.900,14.980,14.710,14.730,3340526.000,49549048.000<br/>1011,SH603036,2026-03-17,18.920,20.020,18.720,19.640,7981200.000,155693584.000<br/>1012,SH603037,2026-03-17,14.740,15.260,14.730,14.790,9927391.000,148841568.000<br/>1013,SH603038,2026-03-17,15.680,15.850,15.580,15.580,2628600.000,41278288.000<br/>1014,SH603039,2026-03-17,43.460,43.500,42.510,42.510,3586912.000,154347456.000<br/>1015,SH603040,2026-03-17,86.750,86.750,82.240,82.500,1699045.000,142630624.000<br/>1016,SH603041,2026-03-17,13.470,13.660,13.150,13.150,3423440.000,45903936.000<br/>1017,SH603042,2026-03-17,20.700,20.950,19.490,19.560,21012764.000,424008096.000<br/>1018,SH603043,2026-03-17,16.820,17.170,16.790,16.840,4666762.000,79104448.000<br/>1019,SH603045,2026-03-17,32.060,32.400,30.300,30.330,4718570.000,147332800.000<br/>1020,SH603048,2026-03-17,22.250,22.310,21.680,21.700,1450500.000,31912588.000<br/>1021,SH603049,2026-03-17,50.380,50.640,49.890,49.920,2658938.000,133645856.000<br/>1022,SH603050,2026-03-17,23.700,25.660,23.660,24.450,17233028.000,426766912.000<br/>1023,SH603051,2026-03-17,22.450,22.880,22.020,22.060,4807000.000,108145832.000<br/>1024,SH603052,2026-03-17,66.000,66.000,57.720,57.720,11166124.000,663790208.000<br/>1025,SH603053,2026-03-17,10.080,10.200,10.060,10.080,5636800.000,57156836.000<br/>1026,SH603055,2026-03-17,10.400,10.550,10.130,10.160,16028634.000,165147952.000<br/>1027,SH603057,2026-03-17,29.890,29.890,27.890,28.420,5381400.000,153265280.000<br/>1028,SH603058,2026-03-17,12.610,12.700,12.070,12.080,8149500.000,99923328.000<br/>1029,SH603059,2026-03-17,33.420,33.420,32.420,32.700,1139400.000,37486740.000<br/>1030,SH603060,2026-03-17,6.850,6.850,6.710,6.710,4519752.000,30613494.000<br/>1031,SH603061,2026-03-17,245.680,247.550,240.300,240.930,1009000.000,246172688.000<br/>1032,SH603062,2026-03-17,56.730,58.760,54.200,54.480,5173984.000,290630976.000<br/>1033,SH603063,2026-03-17,32.390,32.750,31.300,31.380,19676364.000,630379520.000<br/>1034,SH603065,2026-03-17,8.880,8.970,8.620,8.620,5957400.000,52231932.000<br/>1035,SH603066,2026-03-17,10.600,10.770,10.440,10.440,2580400.000,27337764.000<br/>1036,SH603067,2026-03-17,36.380,37.270,35.730,35.870,21214752.000,772845760.000<br/>1037,SH603068,2026-03-17,34.530,34.660,33.460,33.500,2260400.000,76813304.000<br/>1038,SH603069,2026-03-17,19.330,19.690,19.260,19.300,3959702.000,76879344.000<br/>1039,SH603070,2026-03-17,16.170,16.310,15.530,15.530,6131945.000,96785544.000<br/>1040,SH603071,2026-03-17,14.430,14.510,14.240,14.260,3652200.000,52570496.000<br/>1041,SH603072,2026-03-17,39.530,39.750,39.100,39.110,2216519.000,87330864.000<br/>1042,SH603073,2026-03-17,21.320,21.400,20.740,20.850,2625200.000,55075464.000<br/>1043,SH603075,2026-03-17,22.640,22.730,22.260,22.260,959900.000,21591656.000<br/>1044,SH603076,2026-03-17,26.240,26.450,25.650,25.710,2000199.000,52084248.000<br/>1045,SH603077,2026-03-17,3.140,3.220,3.060,3.080,466930848.000,1463261056.000<br/>1046,SH603078,2026-03-17,24.490,24.500,23.520,23.520,17221846.000,410143616.000<br/>1047,SH603079,2026-03-17,18.800,19.540,18.330,18.630,6193820.000,115798080.000<br/>1048,SH603080,2026-03-17,22.660,22.890,22.330,22.360,2509800.000,56630344.000<br/>1049,SH603081,2026-03-17,12.400,12.520,12.270,12.290,3541200.000,43851816.000<br/>1050,SH603082,2026-03-17,37.630,37.880,36.810,36.820,1224220.000,45731016.000<br/>1051,SH603083,2026-03-17,119.980,119.980,109.000,109.090,25857424.000,2908332288.000<br/>1052,SH603085,2026-03-17,11.180,11.260,10.970,11.000,5430700.000,60299896.000<br/>1053,SH603086,2026-03-17,8.410,8.530,8.210,8.220,16400480.000,136815472.000<br/>1054,SH603087,2026-03-17,62.250,63.760,61.960,62.520,5850269.000,368251104.000<br/>1055,SH603088,2026-03-17,12.880,12.920,12.110,12.110,17472998.000,216439520.000<br/>1056,SH603089,2026-03-17,13.230,13.330,13.020,13.040,2058554.000,27157430.000<br/>1057,SH603090,2026-03-17,66.380,66.380,62.280,62.500,3084400.000,196518720.000<br/>1058,SH603091,2026-03-17,80.000,80.400,76.610,76.800,651553.000,50795476.000<br/>1059,SH603092,2026-03-17,73.700,79.010,73.590,77.240,6121852.000,470752224.000<br/>1060,SH603093,2026-03-17,20.620,22.540,20.240,21.830,35537776.000,774636160.000<br/>1061,SH603095,2026-03-17,19.010,19.090,18.500,18.570,2666180.000,50059172.000<br/>1062,SH603096,2026-03-17,18.700,18.790,18.240,18.290,1404400.000,26025020.000<br/>1063,SH603097,2026-03-17,36.600,37.100,34.990,35.080,3313600.000,119241592.000<br/>1064,SH603098,2026-03-17,16.380,16.430,15.760,15.780,9558778.000,153619728.000<br/>1065,SH603099,2026-03-17,38.390,38.400,37.550,37.550,3455012.000,131095432.000<br/>1066,SH603100,2026-03-17,22.430,22.580,21.900,21.900,5210834.000,115897592.000<br/>1067,SH603101,2026-03-17,8.640,8.720,8.460,8.460,3960236.000,34009068.000<br/>1068,SH603102,2026-03-17,43.740,44.090,43.000,43.000,641400.000,27935996.000<br/>1069,SH603103,2026-03-17,24.120,24.260,23.800,23.830,5788095.000,138944848.000<br/>1070,SH603105,2026-03-17,10.560,11.510,10.430,11.140,88372552.000,992607872.000<br/>1071,SH603106,2026-03-17,10.000,10.070,9.850,9.850,5058100.000,50369772.000<br/>1072,SH603107,2026-03-17,15.050,15.050,14.860,14.900,1768969.000,26476756.000<br/>1073,SH603108,2026-03-17,14.670,14.980,14.490,14.530,16689065.000,245384352.000<br/>1074,SH603109,2026-03-17,24.950,24.960,24.260,24.280,1709700.000,41986824.000<br/>1075,SH603110,2026-03-17,17.120,18.500,17.120,17.660,25926124.000,464041024.000<br/>1076,SH603111,2026-03-17,6.820,6.890,6.770,6.770,6460277.000,44052548.000<br/>1077,SH603112,2026-03-17,17.290,17.350,16.600,16.680,12005478.000,202765040.000<br/>1078,SH603113,2026-03-17,7.840,8.250,7.580,7.620,39688060.000,310924352.000<br/>1079,SH603115,2026-03-17,32.790,32.880,29.910,29.990,8974100.000,276938752.000<br/>1080,SH603116,2026-03-17,6.000,6.110,5.950,5.970,5850840.000,35258360.000<br/>1081,SH603117,2026-03-17,5.330,5.330,5.110,5.120,15565180.000,80857928.000<br/>1082,SH603118,2026-03-17,12.770,12.820,12.170,12.180,30018408.000,372548288.000<br/>1083,SH603119,2026-03-17,81.510,82.000,79.390,79.420,7683307.000,617743808.000<br/>1084,SH603120,2026-03-17,43.580,43.760,42.100,42.110,1356631.000,57974016.000<br/>1085,SH603121,2026-03-17,19.360,19.450,18.550,18.550,8066992.000,152263104.000<br/>1086,SH603122,2026-03-17,16.690,17.300,16.110,16.160,44257300.000,741647872.000<br/>1087,SH603123,2026-03-17,13.100,13.390,13.000,13.280,34989464.000,459955296.000<br/>1088,SH603124,2026-03-17,103.000,103.800,96.500,96.890,1747076.000,174013312.000<br/>1089,SH603125,2026-03-17,18.780,18.820,18.090,18.090,2837565.000,52360504.000<br/>1090,SH603126,2026-03-17,7.630,7.770,7.550,7.580,10528302.000,80626528.000<br/>1091,SH603127,2026-03-17,30.600,30.600,29.320,29.320,28826432.000,854996224.000<br/>1092,SH603128,2026-03-17,5.960,5.990,5.920,5.920,12803561.000,76266112.000<br/>1093,SH603129,2026-03-17,255.000,266.000,255.000,260.990,1499618.000,392688064.000<br/>1094,SH603130,2026-03-17,41.690,42.080,41.010,41.050,739198.000,30705624.000<br/>1095,SH603131,2026-03-17,22.690,22.750,21.850,21.850,5956631.000,132484992.000<br/>1096,SH603132,2026-03-17,17.350,17.860,17.250,17.420,8265596.000,145405472.000<br/>1097,SH603135,2026-03-17,11.130,11.280,10.840,10.870,3105920.000,34268468.000<br/>1098,SH603136,2026-03-17,11.980,12.120,11.900,11.900,3295931.000,39575772.000<br/>1099,SH603137,2026-03-17,14.230,14.300,13.950,14.090,2266439.000,32067652.000<br/>1100,SH603138,2026-03-17,21.200,21.880,20.170,20.240,18145078.000,376668672.000<br/>1101,SH603139,2026-03-17,28.490,28.690,27.500,27.680,3149900.000,88026824.000<br/>1102,SH603150,2026-03-17,55.490,55.700,53.000,53.470,2354100.000,127564400.000<br/>1103,SH603151,2026-03-17,19.010,19.150,18.410,18.410,1669800.000,31288522.000<br/>1104,SH603153,2026-03-17,16.580,16.620,16.390,16.400,1855426.000,30654486.000<br/>1105,SH603155,2026-03-17,17.140,17.180,16.480,16.500,7748658.000,129985104.000<br/>1106,SH603156,2026-03-17,30.350,32.300,30.160,31.040,11700144.000,367796000.000<br/>1107,SH603158,2026-03-17,12.630,12.640,11.800,11.860,35079860.000,424746560.000<br/>1108,SH603159,2026-03-17,26.050,26.470,25.700,25.780,723450.000,18824652.000<br/>1109,SH603160,2026-03-17,73.290,73.310,72.080,72.120,3253127.000,236666944.000<br/>1110,SH603161,2026-03-17,15.510,15.650,15.200,15.230,2910742.000,44767268.000<br/>1111,SH603162,2026-03-17,14.300,14.530,13.590,13.600,12135391.000,168621760.000<br/>1112,SH603163,2026-03-17,114.820,126.180,108.600,122.490,8571232.000,1018116416.000<br/>1113,SH603165,2026-03-17,14.000,14.870,13.850,14.470,17848392.000,255497120.000<br/>1114,SH603166,2026-03-17,14.510,14.590,14.160,14.170,5825391.000,83679816.000<br/>1115,SH603167,2026-03-17,9.570,9.660,9.520,9.540,7364300.000,70622968.000<br/>1116,SH603168,2026-03-17,7.160,7.250,7.090,7.090,4401820.000,31516452.000<br/>1117,SH603169,2026-03-17,12.220,12.340,11.260,11.400,97734240.000,1155038592.000<br/>1118,SH603170,2026-03-17,13.680,13.920,13.530,13.540,2064693.000,28295228.000<br/>1119,SH603171,2026-03-17,54.610,55.390,53.780,53.810,3220543.000,175427072.000<br/>1120,SH603172,2026-03-17,22.200,22.390,21.800,21.830,2169200.000,47885144.000<br/>1121,SH603173,2026-03-17,43.920,44.010,42.700,42.850,1541100.000,66909280.000<br/>1122,SH603175,2026-03-17,90.000,97.010,89.490,95.800,18976896.000,1793955328.000<br/>1123,SH603176,2026-03-17,5.720,5.780,5.580,5.610,4172000.000,23715484.000<br/>1124,SH603177,2026-03-17,12.180,12.260,11.880,11.910,2988100.000,35955208.000<br/>1125,SH603178,2026-03-17,16.590,16.700,16.350,16.360,1584800.000,26182928.000<br/>1126,SH603179,2026-03-17,73.190,73.500,70.000,70.500,8550834.000,614978624.000<br/>1127,SH603180,2026-03-17,20.160,20.380,19.800,19.880,1088792.000,21831024.000<br/>1128,SH603181,2026-03-17,16.730,17.130,16.360,16.400,6009411.000,100860448.000<br/>1129,SH603182,2026-03-17,15.990,16.150,15.500,15.580,1962146.000,30960646.000<br/>1130,SH603183,2026-03-17,4.820,4.870,4.700,4.720,9329043.000,44660768.000<br/>1131,SH603185,2026-03-17,25.200,25.820,24.720,24.740,16500286.000,416842912.000<br/>1132,SH603186,2026-03-17,70.000,70.000,65.000,65.340,8233405.000,550614528.000<br/>1133,SH603187,2026-03-17,16.140,16.650,16.020,16.140,8006560.000,131048304.000<br/>1134,SH603188,2026-03-17,5.320,5.390,5.140,5.150,16173700.000,84687872.000<br/>1135,SH603189,2026-03-17,18.610,18.660,18.190,18.250,5948000.000,109431408.000<br/>1136,SH603190,2026-03-17,26.160,26.240,25.600,25.670,881100.000,22859080.000<br/>1137,SH603191,2026-03-17,23.990,24.100,22.800,22.850,16190511.000,377765504.000<br/>1138,SH603192,2026-03-17,26.790,26.790,25.480,25.510,2294700.000,59728192.000<br/>1139,SH603193,2026-03-17,22.740,22.900,22.520,22.520,1307777.000,29720552.000<br/>1140,SH603194,2026-03-17,35.280,35.490,34.960,34.980,1179000.000,41554348.000<br/>1141,SH603195,2026-03-17,43.070,43.680,42.910,43.000,3026327.000,131160336.000<br/>1142,SH603196,2026-03-17,28.280,28.400,27.300,27.370,4329800.000,120561760.000<br/>1143,SH603197,2026-03-17,34.580,34.820,34.050,34.210,1335900.000,45878432.000<br/>1144,SH603198,2026-03-17,35.830,35.920,35.500,35.690,2432000.000,86867440.000<br/>1145,SH603199,2026-03-17,42.770,43.480,42.190,42.930,2970370.000,127380696.000<br/>1146,SH603200,2026-03-17,68.280,68.960,65.550,65.770,3305045.000,221292080.000<br/>1147,SH603201,2026-03-17,18.360,18.540,18.100,18.160,1464100.000,26750906.000<br/>1148,SH603202,2026-03-17,91.580,93.980,91.190,93.350,1784077.000,165929984.000<br/>1149,SH603203,2026-03-17,38.850,38.850,36.740,37.200,4048455.000,151725648.000<br/>1150,SH603205,2026-03-17,27.280,27.470,27.150,27.180,592789.000,16197345.000<br/>1151,SH603206,2026-03-17,16.360,16.360,15.930,15.980,2061600.000,33233748.000<br/>1152,SH603207,2026-03-17,28.360,29.000,28.330,28.500,1563285.000,44829032.000<br/>1153,SH603208,2026-03-17,14.410,14.480,14.140,14.170,1864255.000,26672998.000<br/>1154,SH603209,2026-03-17,16.080,16.240,15.550,15.560,11052400.000,174868592.000<br/>1155,SH603210,2026-03-17,19.330,19.550,19.040,19.210,3736490.000,72130776.000<br/>1156,SH603211,2026-03-17,23.620,24.900,23.200,24.210,12114600.000,295906816.000<br/>1157,SH603212,2026-03-17,14.300,14.590,14.000,14.020,13763381.000,197325568.000<br/>1158,SH603213,2026-03-17,13.740,13.770,13.560,13.590,2828000.000,38621080.000<br/>1159,SH603214,2026-03-17,17.030,17.030,16.560,16.650,3309000.000,55496000.000<br/>1160,SH603215,2026-03-17,19.310,19.380,18.950,19.010,1249600.000,23981788.000<br/>1161,SH603216,2026-03-17,36.120,36.840,35.500,35.600,2848600.000,102915600.000<br/>1162,SH603217,2026-03-17,23.650,24.260,23.280,23.350,1736900.000,41298336.000<br/>1163,SH603218,2026-03-17,15.460,15.990,15.030,15.100,48940008.000,754280320.000<br/>1164,SH603219,2026-03-17,17.600,17.950,17.570,17.760,6458600.000,114680408.000<br/>1165,SH603220,2026-03-17,26.200,26.410,25.010,25.050,28446528.000,730222976.000<br/>1166,SH603221,2026-03-17,12.410,12.450,12.160,12.170,1500300.000,18453920.000<br/>1167,SH603222,2026-03-17,8.910,9.080,8.800,8.820,7368920.000,65679512.000<br/>1168,SH603223,2026-03-17,9.090,9.090,8.890,8.900,7610420.000,68385536.000<br/>1169,SH603225,2026-03-17,17.300,17.590,17.000,17.100,27645968.000,476124352.000<br/>1170,SH603226,2026-03-17,39.690,42.690,39.280,42.200,6410190.000,262643344.000<br/>1171,SH603227,2026-03-17,8.960,9.130,8.890,8.910,14620500.000,131754552.000<br/>1172,SH603228,2026-03-17,65.360,66.280,61.000,61.060,29043312.000,1838008576.000<br/>1173,SH603229,2026-03-17,9.670,9.710,9.560,9.590,5887583.000,56746176.000<br/>1174,SH603230,2026-03-17,11.930,11.940,11.750,11.810,1952700.000,23148976.000<br/>1175,SH603231,2026-03-17,18.680,18.800,18.220,18.260,2323307.000,42944860.000<br/>1176,SH603232,2026-03-17,23.210,23.300,22.220,22.280,12134957.000,274599904.000<br/>1177,SH603233,2026-03-17,18.840,19.090,18.840,18.900,4232431.000,80279024.000<br/>1178,SH603235,2026-03-17,28.130,28.520,27.840,27.840,1103788.000,31132210.000<br/>1179,SH603236,2026-03-17,79.700,80.980,78.700,78.880,5405399.000,431320768.000<br/>1180,SH603237,2026-03-17,17.300,17.410,17.080,17.120,1413190.000,24382252.000<br/>1181,SH603238,2026-03-17,17.770,17.780,17.310,17.340,1253900.000,22011010.000<br/>1182,SH603239,2026-03-17,22.240,22.500,21.750,21.760,2110800.000,46538964.000<br/>1183,SH603248,2026-03-17,30.800,34.120,30.490,34.120,30429246.000,999353536.000<br/>1184,SH603255,2026-03-17,30.430,30.590,29.320,29.360,1175000.000,35067344.000<br/>1185,SH603256,2026-03-17,72.950,73.800,65.770,66.000,20292400.000,1387437696.000<br/>1186,SH603257,2026-03-17,63.990,64.780,62.510,62.700,1980800.000,125764864.000<br/>1187,SH603258,2026-03-17,18.150,18.320,17.810,17.870,4711500.000,85022352.000<br/>1188,SH603259,2026-03-17,91.330,94.580,91.120,92.460,40884072.000,3806094080.000<br/>1189,SH603260,2026-03-17,49.260,49.860,48.130,48.140,7315265.000,357022400.000<br/>1190,SH603261,2026-03-17,32.600,33.360,31.900,31.970,1158400.000,37811080.000<br/>1191,SH603262,2026-03-17,27.160,28.180,27.130,27.750,2134865.000,59263756.000<br/>1192,SH603266,2026-03-17,20.270,20.290,19.410,19.410,2032300.000,40058200.000<br/>1193,SH603267,2026-03-17,55.600,55.750,53.880,53.890,5915870.000,322836960.000<br/>1194,SH603268,2026-03-17,120.000,122.010,117.000,118.550,4703914.000,560411520.000<br/>1195,SH603269,2026-03-17,15.810,15.910,14.980,15.000,18558596.000,286583072.000<br/>1196,SH603270,2026-03-17,24.920,25.080,24.460,24.510,1692813.000,41950608.000<br/>1197,SH603271,2026-03-17,44.160,44.700,42.950,42.970,2600604.000,113803752.000<br/>1198,SH603272,2026-03-17,23.300,23.600,22.600,22.670,2175800.000,50180464.000<br/>1199,SH603273,2026-03-17,19.900,20.350,19.670,19.880,3575013.000,71299816.000<br/>1200,SH603275,2026-03-17,45.600,46.560,45.200,45.540,1892031.000,86880832.000<br/>1201,SH603276,2026-03-17,17.830,17.900,17.240,17.370,2478430.000,43648756.000<br/>1202,SH603277,2026-03-17,15.300,15.400,15.070,15.080,1532920.000,23360568.000<br/>1203,SH603278,2026-03-17,11.430,11.570,11.230,11.230,5526620.000,63045472.000<br/>1204,SH603279,2026-03-17,17.970,18.140,17.630,17.660,9996845.000,178338704.000<br/>1205,SH603280,2026-03-17,39.170,39.290,37.540,37.740,4604300.000,175471024.000<br/>1206,SH603281,2026-03-17,32.120,32.180,30.660,30.660,2763857.000,86126384.000<br/>1207,SH603282,2026-03-17,21.530,21.590,20.770,20.770,1762900.000,37388672.000<br/>1208,SH603283,2026-03-17,48.100,48.180,46.000,46.160,9842685.000,463140256.000<br/>1209,SH603284,2026-03-17,49.190,51.670,49.120,51.010,4559530.000,231070224.000<br/>1210,SH603285,2026-03-17,35.350,35.930,34.510,34.520,1789800.000,62974840.000<br/>1211,SH603286,2026-03-17,60.500,60.670,57.810,57.820,1680198.000,98646344.000<br/>1212,SH603288,2026-03-17,38.750,39.700,38.600,38.950,34809352.000,1366113920.000<br/>1213,SH603289,2026-03-17,10.960,11.430,10.890,11.080,8826030.000,98848816.000<br/>1214,SH603290,2026-03-17,109.500,110.990,107.200,107.260,5805394.000,634700416.000<br/>1215,SH603291,2026-03-17,11.470,11.470,11.260,11.310,3399200.000,38640496.000<br/>1216,SH603296,2026-03-17,89.160,89.600,85.900,85.980,6450854.000,562669824.000<br/>1217,SH603297,2026-03-17,118.370,118.680,113.360,113.780,1073600.000,123403872.000<br/>1218,SH603298,2026-03-17,25.360,25.610,25.080,25.150,4831626.000,122597408.000<br/>1219,SH603299,2026-03-17,11.650,11.950,11.580,11.600,12138841.000,142661680.000<br/>1220,SH603300,2026-03-17,7.190,7.270,7.090,7.090,51998592.000,373578112.000<br/>1221,SH603301,2026-03-17,92.280,93.990,90.610,92.000,2320936.000,213783232.000<br/>1222,SH603303,2026-03-17,14.690,14.800,14.470,14.480,1314720.000,19268366.000<br/>1223,SH603305,2026-03-17,15.300,15.480,14.960,14.980,22428032.000,341059296.000<br/>1224,SH603306,2026-03-17,87.000,87.000,78.670,79.330,13378390.000,1082234880.000<br/>1225,SH603307,2026-03-17,40.400,40.660,39.220,39.280,508400.000,20299300.000<br/>1226,SH603308,2026-03-17,62.010,62.800,59.850,60.050,15591769.000,955366784.000<br/>1227,SH603309,2026-03-17,15.300,15.520,15.120,15.170,4251780.000,65139232.000<br/>1228,SH603310,2026-03-17,17.250,17.280,16.970,16.970,2657794.000,45503664.000<br/>1229,SH603311,2026-03-17,15.750,16.360,15.600,15.840,4055500.000,64741360.000<br/>1230,SH603312,2026-03-17,47.620,47.620,44.050,44.230,4106821.000,187178688.000<br/>1231,SH603313,2026-03-17,9.180,9.240,9.010,9.010,4264589.000,38895576.000<br/>1232,SH603315,2026-03-17,15.860,16.120,15.180,15.180,10787700.000,167030080.000<br/>1233,SH603316,2026-03-17,15.980,16.310,14.900,14.900,16786428.000,257675968.000<br/>1234,SH603317,2026-03-17,12.740,13.100,12.660,12.860,11782740.000,152506560.000<br/>1235,SH603318,2026-03-17,8.480,8.520,8.110,8.140,41256164.000,341589696.000<br/>1236,SH603319,2026-03-17,35.450,35.890,34.920,35.030,4947112.000,175072000.000<br/>1237,SH603320,2026-03-17,21.500,21.590,20.750,20.750,3629583.000,76505352.000<br/>1238,SH603321,2026-03-17,8.020,8.060,7.790,7.800,4397856.000,34939100.000<br/>1239,SH603322,2026-03-17,35.280,35.960,34.430,34.450,5056056.000,178017280.000<br/>1240,SH603323,2026-03-17,5.100,5.150,5.080,5.110,29301956.000,150163360.000<br/>1241,SH603324,2026-03-17,25.030,25.580,24.750,24.870,2232820.000,56216328.000<br/>1242,SH603325,2026-03-17,76.890,77.870,76.850,77.070,570750.000,44172600.000<br/>1243,SH603326,2026-03-17,9.660,9.740,9.500,9.510,4155100.000,40011964.000<br/>1244,SH603327,2026-03-17,10.100,10.100,9.820,9.840,11566069.000,115099144.000<br/>1245,SH603328,2026-03-17,12.930,12.940,12.270,12.300,30432782.000,380064896.000<br/>1246,SH603329,2026-03-17,11.180,11.240,10.910,10.930,2712290.000,30065776.000<br/>1247,SH603330,2026-03-17,7.430,7.480,7.210,7.240,9724486.000,71267808.000<br/>1248,SH603331,2026-03-17,16.000,16.160,15.370,15.460,8269242.000,130113376.000<br/>1249,SH603332,2026-03-17,13.920,15.490,13.920,14.770,26570352.000,388015360.000<br/>1250,SH603333,2026-03-17,8.720,8.790,8.200,8.220,16171000.000,136327184.000<br/>1251,SH603334,2026-03-17,55.700,56.790,54.500,56.240,3609987.000,200499440.000<br/>1252,SH603335,2026-03-17,6.210,6.270,6.020,6.040,9731700.000,59888408.000<br/>1253,SH603336,2026-03-17,9.320,9.470,9.020,9.090,9362497.000,86300144.000<br/>1254,SH603337,2026-03-17,43.380,43.730,41.800,42.000,2028900.000,86382432.000<br/>1255,SH603338,2026-03-17,52.750,53.490,52.210,52.320,3560739.000,188224368.000<br/>1256,SH603339,2026-03-17,13.470,13.470,13.190,13.200,2425460.000,32300228.000<br/>1257,SH603341,2026-03-17,41.980,41.980,40.600,40.600,6656616.000,274624736.000<br/>1258,SH603344,2026-03-17,28.430,28.710,27.910,27.950,1429751.000,40430072.000<br/>1259,SH603345,2026-03-17,87.640,89.390,87.400,87.660,3006355.000,266227776.000<br/>1260,SH603348,2026-03-17,20.030,20.320,19.910,19.910,2272151.000,45719756.000<br/>1261,SH603350,2026-03-17,36.430,36.600,35.750,35.820,454100.000,16453826.000<br/>1262,SH603351,2026-03-17,26.060,26.270,25.710,25.750,575852.000,14952603.000<br/>1263,SH603352,2026-03-17,41.810,45.590,41.650,44.880,12885436.000,568950080.000<br/>1264,SH603353,2026-03-17,41.830,44.990,41.740,44.560,12994650.000,567780800.000<br/>1265,SH603355,2026-03-17,30.900,31.270,30.540,30.550,1367000.000,42189528.000<br/>1266,SH603356,2026-03-17,19.350,19.350,18.520,18.560,4495700.000,84544096.000<br/>1267,SH603357,2026-03-17,8.400,8.770,8.370,8.720,24324296.000,209012656.000<br/>1268,SH603358,2026-03-17,47.720,47.720,43.280,45.350,14258399.000,636804800.000<br/>1269,SH603359,2026-03-17,6.550,6.570,6.380,6.390,8844376.000,57286368.000<br/>1270,SH603360,2026-03-17,25.400,25.650,25.010,25.010,6304097.000,159683328.000<br/>1271,SH603363,2026-03-17,4.440,4.510,4.360,4.360,77687600.000,343871424.000<br/>1272,SH603365,2026-03-17,21.240,21.470,20.660,20.850,1422959.000,29892826.000<br/>1273,SH603366,2026-03-17,10.030,10.640,9.990,10.040,71576880.000,733303040.000<br/>1274,SH603367,2026-03-17,17.000,17.220,16.810,16.830,4217011.000,71717816.000<br/>1275,SH603368,2026-03-17,17.460,17.570,17.340,17.360,3653758.000,63795848.000<br/>1276,SH603369,2026-03-17,29.660,29.940,29.550,29.580,5404273.000,160677936.000<br/>1277,SH603370,2026-03-17,47.140,48.390,47.060,47.420,1345727.000,64190260.000<br/>1278,SH603373,2026-03-17,42.950,42.950,41.010,41.030,1367100.000,57038784.000<br/>1279,SH603375,2026-03-17,39.290,39.500,37.880,38.190,1660600.000,63930844.000<br/>1280,SH603376,2026-03-17,36.860,40.000,36.680,39.370,7362797.000,283626208.000<br/>1281,SH603377,2026-03-17,3.710,3.740,3.680,3.690,3102500.000,11510664.000<br/>1282,SH603378,2026-03-17,6.160,6.290,6.080,6.100,6485275.000,40134532.000<br/>1283,SH603379,2026-03-17,68.160,69.180,67.150,67.920,5337062.000,364810336.000<br/>1284,SH603380,2026-03-17,36.500,36.500,35.400,35.480,1264200.000,45423988.000<br/>1285,SH603381,2026-03-17,27.000,27.980,26.360,26.410,10953953.000,297931744.000<br/>1286,SH603382,2026-03-17,30.200,31.720,30.200,31.270,3939988.000,122724400.000<br/>1287,SH603383,2026-03-17,32.610,33.080,32.350,32.360,2539017.000,83027864.000<br/>1288,SH603385,2026-03-17,7.200,7.240,7.030,7.040,3626250.000,25923788.000<br/>1289,SH603386,2026-03-17,14.860,14.860,13.990,14.020,10713100.000,153067952.000<br/>1290,SH603387,2026-03-17,8.600,9.440,8.550,9.440,38662440.000,357409120.000<br/>1291,SH603389,2026-03-17,43.110,43.500,42.030,42.520,964600.000,41256656.000<br/>1292,SH603390,2026-03-17,12.410,12.440,12.080,12.090,3527400.000,43277992.000<br/>1293,SH603391,2026-03-17,75.680,75.680,69.010,69.410,2532916.000,181869856.000<br/>1294,SH603392,2026-03-17,40.580,41.600,40.440,40.650,3758917.000,153945888.000<br/>1295,SH603393,2026-03-17,40.720,41.450,39.730,40.410,17968938.000,726223936.000<br/>1296,SH603395,2026-03-17,32.870,33.330,32.140,32.390,6887716.000,224749504.000<br/>1297,SH603396,2026-03-17,38.900,40.150,37.770,37.820,5958582.000,232643680.000<br/>1298,SH603398,2026-03-17,9.850,10.210,9.780,10.210,10068814.000,102295280.000<br/>1299,SH603399,2026-03-17,11.000,11.050,10.610,10.630,11546650.000,124758584.000<br/>1300,SH603400,2026-03-17,70.110,70.690,67.360,67.590,1329621.000,91522528.000<br/>1301,SH603402,2026-03-17,140.360,145.000,140.360,143.330,1066140.000,152597184.000<br/>1302,SH603406,2026-03-17,38.520,40.560,38.390,40.250,5349334.000,213247360.000<br/>1303,SH603408,2026-03-17,12.500,12.700,12.420,12.440,2989700.000,37577432.000<br/>1304,SH603409,2026-03-17,39.050,39.180,38.420,38.510,1064699.000,41290600.000<br/>1305,SH603416,2026-03-17,52.430,52.600,51.250,51.300,1090300.000,56695656.000<br/>1306,SH603418,2026-03-17,55.190,56.850,55.160,55.820,1547028.000,86684832.000<br/>1307,SH603421,2026-03-17,10.410,10.700,9.900,9.900,80035272.000,815728256.000<br/>1308,SH603429,2026-03-17,8.450,8.560,7.880,7.930,12033360.000,98368056.000<br/>1309,SH603439,2026-03-17,11.700,11.770,11.620,11.650,1754900.000,20525384.000<br/>1310,SH603444,2026-03-17,384.610,394.950,383.000,386.500,1242362.000,482944096.000<br/>1311,SH603456,2026-03-17,16.880,17.120,16.710,16.720,12917616.000,218204192.000<br/>1312,SH603458,2026-03-17,9.850,10.210,9.790,10.000,10496218.000,104857088.000<br/>1313,SH603466,2026-03-17,10.120,10.130,9.700,9.710,27854636.000,275389408.000<br/>1314,SH603477,2026-03-17,18.900,19.470,18.680,18.840,15219216.000,291661376.000<br/>1315,SH603486,2026-03-17,63.520,65.110,63.520,63.590,4885021.000,313985632.000<br/>1316,SH603488,2026-03-17,10.190,10.280,10.060,10.100,4109300.000,41692020.000<br/>1317,SH603489,2026-03-17,34.680,34.680,33.250,33.340,4207267.000,141863104.000<br/>1318,SH603496,2026-03-17,29.670,29.800,28.520,28.530,13760376.000,398398176.000<br/>1319,SH603499,2026-03-17,25.290,25.300,24.430,24.530,6083871.000,150402624.000<br/>1320,SH603500,2026-03-17,11.600,11.630,11.330,11.340,3272190.000,37611956.000<br/>1321,SH603501,2026-03-17,110.850,111.400,108.900,108.920,10003973.000,1101561088.000<br/>1322,SH603505,2026-03-17,19.920,20.180,19.150,19.220,12738246.000,249497168.000<br/>1323,SH603506,2026-03-17,13.360,13.680,13.060,13.120,3331300.000,44543388.000<br/>1324,SH603507,2026-03-17,38.000,39.990,37.310,37.600,23600542.000,910395072.000<br/>1325,SH603508,2026-03-17,26.250,27.180,26.180,26.630,6677599.000,178189616.000<br/>1326,SH603511,2026-03-17,14.830,14.870,14.650,14.660,1158500.000,17085110.000<br/>1327,SH603515,2026-03-17,19.060,19.300,18.920,18.960,1431019.000,27370800.000<br/>1328,SH603516,2026-03-17,158.910,166.500,155.160,155.280,8943057.000,1433571072.000<br/>1329,SH603517,2026-03-17,12.020,12.360,11.960,12.000,6109087.000,74296144.000<br/>1330,SH603518,2026-03-17,9.180,9.270,9.100,9.110,3777700.000,34664056.000<br/>1331,SH603519,2026-03-17,13.940,13.990,13.500,13.510,3938980.000,53993788.000<br/>1332,SH603520,2026-03-17,9.960,10.070,9.800,9.820,4834200.000,48050292.000<br/>1333,SH603527,2026-03-17,12.650,13.090,12.630,12.730,29093664.000,373192128.000<br/>1334,SH603528,2026-03-17,8.740,8.810,8.500,8.500,9767500.000,84567544.000<br/>1335,SH603529,2026-03-17,28.780,29.500,28.710,29.190,7894423.000,231296432.000<br/>1336,SH603530,2026-03-17,64.720,65.870,63.210,63.330,4045772.000,260668976.000<br/>1337,SH603533,2026-03-17,26.450,26.450,25.580,25.640,16770200.000,435134656.000<br/>1338,SH603535,2026-03-17,9.120,9.220,9.000,9.020,3679042.000,33492322.000<br/>1339,SH603536,2026-03-17,10.240,10.320,9.950,9.970,4257100.000,43111456.000<br/>1340,SH603538,2026-03-17,25.100,26.750,24.550,26.360,33616844.000,863868928.000<br/>1341,SH603551,2026-03-17,13.030,13.050,12.710,12.760,2799400.000,36015316.000<br/>1342,SH603556,2026-03-17,39.010,39.470,38.080,38.190,2817997.000,108805192.000<br/>1343,SH603557,2026-03-17,4.330,4.420,4.200,4.360,40028880.000,174410848.000<br/>1344,SH603558,2026-03-17,13.130,14.330,13.080,14.110,29391750.000,403870016.000<br/>1345,SH603559,2026-03-17,7.330,7.430,7.250,7.300,1914843.000,14029125.000<br/>1346,SH603565,2026-03-17,11.150,11.220,11.090,11.130,10696760.000,119325648.000<br/>1347,SH603566,2026-03-17,13.780,13.910,13.480,13.520,3751700.000,51385104.000<br/>1348,SH603567,2026-03-17,7.500,7.640,7.490,7.520,11634400.000,87866008.000<br/>1349,SH603568,2026-03-17,28.190,28.280,27.260,27.300,5264182.000,145253232.000<br/>1350,SH603569,2026-03-17,7.260,7.340,7.210,7.210,3760760.000,27358164.000<br/>1351,SH603577,2026-03-17,10.990,11.160,10.810,10.840,8416490.000,92302960.000<br/>1352,SH603578,2026-03-17,14.280,14.720,13.980,14.530,6867146.000,98679112.000<br/>1353,SH603579,2026-03-17,22.280,22.610,22.010,22.030,3356840.000,74909120.000<br/>1354,SH603580,2026-03-17,14.910,15.700,14.910,15.700,901300.000,13914105.000<br/>1355,SH603583,2026-03-17,34.430,34.440,33.430,33.440,3707049.000,125354736.000<br/>1356,SH603585,2026-03-17,21.290,21.810,20.590,20.600,3751700.000,79068352.000<br/>1357,SH603586,2026-03-17,17.900,18.100,17.650,17.660,1369000.000,24468284.000<br/>1358,SH603587,2026-03-17,12.850,12.920,12.700,12.730,1318900.000,16908480.000<br/>1359,SH603588,2026-03-17,15.920,15.950,14.800,14.800,96133176.000,1459222528.000<br/>1360,SH603589,2026-03-17,27.210,27.320,26.930,26.940,3907900.000,105966496.000<br/>1361,SH603590,2026-03-17,38.200,38.200,36.350,36.590,4527200.000,167144656.000<br/>1362,SH603595,2026-03-17,17.050,17.180,16.720,16.740,2575600.000,43591464.000<br/>1363,SH603596,2026-03-17,48.930,49.590,48.300,48.300,9994473.000,488641920.000<br/>1364,SH603598,2026-03-17,20.530,20.720,20.050,20.060,14519604.000,296602368.000<br/>1365,SH603599,2026-03-17,15.290,15.580,14.580,14.590,17500452.000,260713440.000<br/>1366,SH603600,2026-03-17,11.050,11.090,10.860,10.890,2029500.000,22286424.000<br/>1367,SH603601,2026-03-17,11.700,11.700,10.680,10.700,121581880.000,1340348928.000<br/>1368,SH603602,2026-03-17,13.920,13.990,13.600,13.620,3647704.000,50186860.000<br/>1369,SH603605,2026-03-17,68.200,69.200,67.870,68.070,2686453.000,183964944.000<br/>1370,SH603606,2026-03-17,65.600,69.500,65.600,66.550,19279752.000,1301463680.000<br/>1371,SH603607,2026-03-17,25.090,25.250,24.600,24.700,8051419.000,200317408.000<br/>1372,SH603608,2026-03-17,10.950,11.500,10.730,10.920,19343540.000,215093824.000<br/>1373,SH603609,2026-03-17,7.500,7.550,7.290,7.310,5270923.000,39079984.000<br/>1374,SH603610,2026-03-17,19.980,19.980,18.430,18.460,11300445.000,213391008.000<br/>1375,SH603611,2026-03-17,23.220,23.290,22.770,22.780,4185740.000,96274728.000<br/>1376,SH603612,2026-03-17,32.630,32.890,30.740,30.940,18961992.000,599566080.000<br/>1377,SH603613,2026-03-17,28.130,28.500,27.820,27.820,10896613.000,306426176.000<br/>1378,SH603615,2026-03-17,19.700,19.700,18.890,18.950,3409500.000,65729124.000<br/>1379,SH603616,2026-03-17,6.920,7.300,6.800,6.820,38728400.000,272757984.000<br/>1380,SH603617,2026-03-17,7.790,7.900,7.640,7.670,6590846.000,51335112.000<br/>1381,SH603618,2026-03-17,18.900,18.980,18.000,18.260,48183152.000,883245888.000<br/>1382,SH603619,2026-03-17,36.000,36.800,35.120,35.990,39524840.000,1418499456.000<br/>1383,SH603626,2026-03-17,23.610,24.500,22.670,23.170,31368244.000,735585152.000<br/>1384,SH603628,2026-03-17,14.980,15.250,14.720,14.780,12215241.000,183163104.000<br/>1385,SH603629,2026-03-17,62.810,62.830,58.140,58.140,23204600.000,1393470976.000<br/>1386,SH603630,2026-03-17,17.300,17.380,16.930,16.950,2564700.000,43958532.000<br/>1387,SH603633,2026-03-17,8.250,8.280,7.880,7.880,14651399.000,118226792.000<br/>1388,SH603636,2026-03-17,10.150,10.180,9.870,9.890,7732670.000,77462976.000<br/>1389,SH603637,2026-03-17,12.200,12.370,11.950,11.980,4995809.000,60425736.000<br/>1390,SH603638,2026-03-17,21.780,21.900,21.040,21.090,4932000.000,105802544.000<br/>1391,SH603639,2026-03-17,14.150,14.350,13.850,13.990,3815739.000,53610088.000<br/>1392,SH603648,2026-03-17,10.370,10.430,10.260,10.260,2324600.000,24072304.000<br/>1393,SH603650,2026-03-17,54.900,55.130,52.030,52.080,9760115.000,518954208.000<br/>1394,SH603655,2026-03-17,39.450,39.590,38.040,38.260,1266100.000,48717728.000<br/>1395,SH603656,2026-03-17,22.600,22.600,22.110,22.150,2261700.000,50596240.000<br/>1396,SH603657,2026-03-17,28.300,28.380,27.400,27.460,1031600.000,28645048.000<br/>1397,SH603658,2026-03-17,34.890,35.210,34.810,35.040,2269443.000,79577848.000<br/>1398,SH603659,2026-03-17,32.400,32.800,30.700,30.770,76232456.000,2394838272.000<br/>1399,SH603660,2026-03-17,9.460,9.520,9.220,9.260,9902483.000,92758912.000<br/>1400,SH603661,2026-03-17,32.980,33.280,32.320,32.430,493120.000,16163385.000<br/>1401,SH603662,2026-03-17,60.720,60.930,59.710,59.800,2065222.000,124392456.000<br/>1402,SH603663,2026-03-17,48.500,48.580,46.310,46.390,7676000.000,362001472.000<br/>1403,SH603665,2026-03-17,31.540,31.650,29.990,30.230,4300796.000,131730224.000<br/>1404,SH603666,2026-03-17,28.670,28.800,27.960,28.360,2457739.000,69650512.000<br/>1405,SH603667,2026-03-17,72.000,72.310,69.010,69.010,14759781.000,1038707072.000<br/>1406,SH603668,2026-03-17,13.440,13.550,12.730,12.810,17656592.000,230232768.000<br/>1407,SH603669,2026-03-17,4.560,4.630,4.530,4.540,6834244.000,31373416.000<br/>1408,SH603676,2026-03-17,10.930,11.040,10.780,10.780,1386800.000,15134794.000<br/>1409,SH603677,2026-03-17,17.100,17.160,16.820,16.890,1533700.000,26046056.000<br/>1410,SH603678,2026-03-17,37.780,37.930,37.050,37.300,7271201.000,271967488.000<br/>1411,SH603679,2026-03-17,16.000,16.050,15.290,15.330,7126939.000,111208040.000<br/>1412,SH603680,2026-03-17,13.850,13.870,13.500,13.520,3093120.000,42316780.000<br/>1413,SH603681,2026-03-17,18.150,18.610,17.870,17.900,7861745.000,142944176.000<br/>1414,SH603682,2026-03-17,7.090,7.310,6.930,6.960,12520600.000,89018696.000<br/>1415,SH603683,2026-03-17,27.900,27.900,26.250,26.550,12511988.000,335676416.000<br/>1416,SH603685,2026-03-17,26.980,29.650,26.510,29.650,6012633.000,173037968.000<br/>1417,SH603686,2026-03-17,19.980,20.100,19.450,19.450,13403317.000,265190000.000<br/>1418,SH603687,2026-03-17,9.960,10.300,9.960,10.050,17316572.000,175365264.000<br/>1419,SH603688,2026-03-17,47.650,48.330,44.870,44.890,18671288.000,859012416.000<br/>1420,SH603689,2026-03-17,8.500,8.560,8.470,8.480,6551517.000,55769456.000<br/>1421,SH603690,2026-03-17,27.120,27.120,26.470,26.500,8871868.000,237645920.000<br/>1422,SH603693,2026-03-17,14.380,15.880,14.090,15.880,35000248.000,529641216.000<br/>1423,SH603696,2026-03-17,17.080,17.210,16.710,16.800,4560360.000,77416184.000<br/>1424,SH603697,2026-03-17,11.170,11.410,11.160,11.230,7569574.000,85379624.000<br/>1425,SH603698,2026-03-17,31.500,31.560,29.850,29.850,9908178.000,301652832.000<br/>1426,SH603699,2026-03-17,56.480,57.400,55.510,56.000,6433227.000,364534080.000<br/>1427,SH603700,2026-03-17,14.030,14.280,13.810,13.860,2412500.000,33838848.000<br/>1428,SH603701,2026-03-17,22.050,22.050,20.790,20.950,8254999.000,176346032.000<br/>1429,SH603703,2026-03-17,13.510,13.600,13.010,13.020,8982610.000,119172424.000<br/>1430,SH603706,2026-03-17,20.310,20.450,19.800,19.810,2028600.000,40715912.000<br/>1431,SH603707,2026-03-17,10.050,10.120,9.920,9.920,11186748.000,111893552.000<br/>1432,SH603708,2026-03-17,11.540,11.640,11.430,11.430,3318996.000,38274744.000<br/>1433,SH603709,2026-03-17,18.000,18.480,17.780,17.830,2563926.000,46445624.000<br/>1434,SH603711,2026-03-17,13.200,13.300,13.140,13.150,1688200.000,22343704.000<br/>1435,SH603712,2026-03-17,18.610,18.650,18.140,18.170,7823502.000,143670048.000<br/>1436,SH603713,2026-03-17,61.190,61.610,60.480,60.860,1273300.000,77770168.000<br/>1437,SH603716,2026-03-17,23.390,23.980,22.760,22.820,17822488.000,414710912.000<br/>1438,SH603717,2026-03-17,7.400,7.470,7.230,7.230,5938800.000,43634984.000<br/>1439,SH603718,2026-03-17,4.900,5.000,4.820,4.830,13981463.000,68555384.000<br/>1440,SH603719,2026-03-17,10.720,10.790,10.620,10.630,2943200.000,31555744.000<br/>1441,SH603721,2026-03-17,20.790,20.790,20.500,20.570,840560.000,17358432.000<br/>1442,SH603722,2026-03-17,38.460,38.680,37.550,37.610,1185275.000,45070728.000<br/>1443,SH603725,2026-03-17,9.690,9.850,9.560,9.570,4494156.000,43599716.000<br/>1444,SH603726,2026-03-17,25.390,25.920,25.000,25.010,2586100.000,65699368.000<br/>1445,SH603727,2026-03-17,17.500,17.540,16.970,17.130,11425039.000,196648336.000<br/>1446,SH603728,2026-03-17,61.320,61.570,59.030,59.120,5064536.000,304646496.000<br/>1447,SH603729,2026-03-17,18.380,18.430,17.810,17.880,3112800.000,56325528.000<br/>1448,SH603730,2026-03-17,9.070,9.140,8.860,8.900,12168304.000,109224432.000<br/>1449,SH603733,2026-03-17,23.950,23.970,23.300,23.320,3928900.000,92653960.000<br/>1450,SH603737,2026-03-17,50.600,51.800,50.050,50.310,3879125.000,196501760.000<br/>1451,SH603738,2026-03-17,25.970,26.060,22.800,22.850,62135040.000,1477163392.000<br/>1452,SH603739,2026-03-17,16.400,16.530,15.800,15.940,14169840.000,227962176.000<br/>1453,SH603755,2026-03-17,30.090,30.300,29.540,29.550,904800.000,27083888.000<br/>1454,SH603757,2026-03-17,49.000,49.390,44.080,44.280,15749089.000,717571200.000<br/>1455,SH603758,2026-03-17,13.550,13.760,13.280,13.280,3335300.000,45071408.000<br/>1456,SH603759,2026-03-17,10.160,10.220,10.000,10.000,4612766.000,46628388.000<br/>1457,SH603766,2026-03-17,15.460,15.780,15.270,15.290,14460700.000,224186352.000<br/>1458,SH603767,2026-03-17,19.500,19.620,19.180,19.190,2571600.000,49905656.000<br/>1459,SH603768,2026-03-17,11.890,12.070,11.550,11.590,2231700.000,26300450.000<br/>1460,SH603773,2026-03-17,45.080,45.080,38.250,38.260,26364672.000,1067287744.000<br/>1461,SH603776,2026-03-17,20.220,20.460,19.620,19.650,3042993.000,60646976.000<br/>1462,SH603777,2026-03-17,13.700,13.960,13.420,13.470,10462900.000,142364448.000<br/>1463,SH603778,2026-03-17,23.200,24.790,23.000,24.790,157105248.000,3809967104.000<br/>1464,SH603779,2026-03-17,6.780,6.850,6.600,6.630,5707200.000,38327068.000<br/>1465,SH603786,2026-03-17,59.610,59.800,58.010,58.300,2487500.000,146444384.000<br/>1466,SH603787,2026-03-17,13.850,14.000,13.540,13.630,2872300.000,39532948.000<br/>1467,SH603788,2026-03-17,16.010,16.050,15.690,15.710,1263979.000,20043290.000<br/>1468,SH603789,2026-03-17,5.680,5.920,5.650,5.840,10492050.000,61127400.000<br/>1469,SH603790,2026-03-17,23.960,23.960,23.020,23.140,2768970.000,64919136.000<br/>1470,SH603797,2026-03-17,5.060,5.100,4.930,4.940,7496884.000,37644444.000<br/>1471,SH603798,2026-03-17,14.280,14.530,13.860,13.870,3704140.000,52487008.000<br/>1472,SH603799,2026-03-17,63.770,64.200,61.850,61.860,45794868.000,2881072384.000<br/>1473,SH603800,2026-03-17,39.300,39.300,37.800,37.810,3853800.000,147664976.000<br/>1474,SH603801,2026-03-17,9.880,9.950,9.720,9.760,8176300.000,80505640.000<br/>1475,SH603803,2026-03-17,13.000,13.170,11.820,11.940,77704856.000,958800320.000<br/>1476,SH603806,2026-03-17,17.130,18.580,17.130,17.920,84362624.000,1524919424.000<br/>1477,SH603808,2026-03-17,9.680,9.750,9.400,9.440,4161090.000,39803456.000<br/>1478,SH603809,2026-03-17,11.780,11.800,11.580,11.590,8635897.000,100774584.000<br/>1479,SH603810,2026-03-17,16.990,17.150,16.430,16.460,3358400.000,56166228.000<br/>1480,SH603811,2026-03-17,11.840,11.960,11.650,11.660,5266100.000,62174152.000<br/>1481,SH603813,2026-03-17,30.990,32.510,30.490,30.700,2228700.000,69432400.000<br/>1482,SH603815,2026-03-17,6.500,6.570,6.410,6.430,11809900.000,76604824.000<br/>1483,SH603816,2026-03-17,34.230,34.580,33.730,34.000,6030645.000,205426336.000<br/>1484,SH603817,2026-03-17,8.000,8.430,8.000,8.340,74835408.000,621387968.000<br/>1485,SH603818,2026-03-17,3.860,3.910,3.770,3.790,12820400.000,49218980.000<br/>1486,SH603819,2026-03-17,12.880,12.880,12.250,12.250,3442400.000,42907176.000<br/>1487,SH603822,2026-03-17,111.800,111.800,107.300,107.750,769300.000,83614008.000<br/>1488,SH603823,2026-03-17,17.060,17.180,16.410,16.420,5438652.000,90722952.000<br/>1489,SH603825,2026-03-17,9.120,9.240,9.000,9.030,2102800.000,19200918.000<br/>1490,SH603826,2026-03-17,24.050,24.160,23.300,23.310,8306740.000,196747296.000<br/>1491,SH603828,2026-03-17,6.350,6.350,6.350,6.350,1139200.000,7233920.000<br/>1492,SH603829,2026-03-17,29.040,29.160,27.450,27.510,8509174.000,238834576.000<br/>1493,SH603833,2026-03-17,56.080,58.160,55.570,58.150,3468611.000,199159408.000<br/>1494,SH603836,2026-03-17,13.960,14.040,13.560,13.600,2583400.000,35693016.000<br/>1495,SH603838,2026-03-17,9.460,9.540,8.770,8.890,2683700.000,24436856.000<br/>1496,SH603839,2026-03-17,7.820,7.830,7.620,7.640,3775760.000,29236398.000<br/>1497,SH603843,2026-03-17,7.390,7.390,7.390,7.390,2357900.000,17424880.000<br/>1498,SH603848,2026-03-17,16.880,16.930,16.520,16.570,1533901.000,25630664.000<br/>1499,SH603855,2026-03-17,20.580,21.060,20.450,20.560,3833500.000,79598056.000<br/>1500,SH603856,2026-03-17,13.570,13.860,13.470,13.490,4128760.000,56350700.000<br/>1501,SH603858,2026-03-17,16.960,17.240,16.960,17.010,6175149.000,105827432.000<br/>1502,SH603859,2026-03-17,41.200,41.370,40.100,40.130,3771939.000,153830176.000<br/>1503,SH603860,2026-03-17,32.810,32.980,30.950,31.910,1035800.000,33436852.000<br/>1504,SH603861,2026-03-17,17.590,17.730,16.800,16.860,25052192.000,431337024.000<br/>1505,SH603863,2026-03-17,21.100,21.380,20.330,20.360,7063900.000,147476720.000<br/>1506,SH603866,2026-03-17,5.330,5.400,5.280,5.290,11766583.000,62861916.000<br/>1507,SH603867,2026-03-17,32.340,33.380,32.000,32.150,7999721.000,262768544.000<br/>1508,SH603868,2026-03-17,36.350,36.490,35.460,35.620,990200.000,35547756.000<br/>1509,SH603869,2026-03-17,9.840,9.840,9.630,9.690,703625.000,6858661.000<br/>1510,SH603871,2026-03-17,15.390,15.590,15.080,15.140,11608873.000,177385600.000<br/>1511,SH603876,2026-03-17,21.500,22.030,20.900,20.950,31512070.000,672251840.000<br/>1512,SH603877,2026-03-17,15.170,15.400,15.000,15.030,1838700.000,27927344.000<br/>1513,SH603878,2026-03-17,8.780,8.960,8.430,8.480,14194680.000,123284584.000<br/>1514,SH603879,2026-03-17,6.130,6.180,5.960,5.960,8586900.000,52058336.000<br/>1515,SH603880,2026-03-17,7.390,7.750,7.300,7.400,10664920.000,79661112.000<br/>1516,SH603881,2026-03-17,36.260,36.550,35.180,35.220,35077424.000,1255154304.000<br/>1517,SH603882,2026-03-17,28.060,28.300,27.680,27.700,4662670.000,130548488.000<br/>1518,SH603883,2026-03-17,14.420,14.480,14.270,14.300,6092068.000,87636272.000<br/>1519,SH603885,2026-03-17,11.980,12.240,11.970,11.980,20175004.000,243613312.000<br/>1520,SH603886,2026-03-17,12.790,12.890,12.620,12.630,2461800.000,31441296.000<br/>1521,SH603887,2026-03-17,18.000,18.080,17.060,17.060,28465440.000,494303808.000<br/>1522,SH603888,2026-03-17,21.070,21.160,20.720,20.740,6826977.000,143003168.000<br/>1523,SH603889,2026-03-17,8.460,8.560,8.180,8.250,8438268.000,70588600.000<br/>1524,SH603890,2026-03-17,14.620,14.640,14.150,14.190,8215391.000,117863776.000<br/>1525,SH603893,2026-03-17,169.880,170.100,165.180,165.460,3128896.000,524246208.000<br/>1526,SH603895,2026-03-17,29.050,29.100,28.000,28.110,1508400.000,42849724.000<br/>1527,SH603896,2026-03-17,19.950,20.000,19.750,19.760,2176730.000,43317088.000<br/>1528,SH603897,2026-03-17,34.070,34.160,30.000,30.130,21504296.000,660912192.000<br/>1529,SH603898,2026-03-17,14.580,14.850,14.500,14.740,3821200.000,56195208.000<br/>1530,SH603899,2026-03-17,26.200,26.500,26.140,26.210,2899110.000,76300312.000<br/>1531,SH603900,2026-03-17,8.000,8.050,7.850,7.870,5603200.000,44575632.000<br/>1532,SH603901,2026-03-17,13.040,13.100,12.760,12.780,4320525.000,55925408.000<br/>1533,SH603903,2026-03-17,12.020,12.110,11.640,11.670,2695280.000,31900204.000<br/>1534,SH603906,2026-03-17,18.840,19.070,18.380,18.410,13515949.000,253169040.000<br/>1535,SH603908,2026-03-17,24.990,25.150,24.000,24.250,1154020.000,28405802.000<br/>1536,SH603909,2026-03-17,11.640,11.820,11.490,11.520,2018256.000,23546068.000<br/>1537,SH603912,2026-03-17,9.820,9.890,9.310,9.310,30411408.000,290963200.000<br/>1538,SH603915,2026-03-17,16.420,16.620,16.070,16.100,5593600.000,91389832.000<br/>1539,SH603916,2026-03-17,11.400,11.560,11.230,11.260,6314000.000,72002000.000<br/>1540,SH603917,2026-03-17,14.010,14.040,13.650,13.670,3438200.000,47617176.000<br/>1541,SH603918,2026-03-17,14.560,14.620,14.220,14.270,8393469.000,121045048.000<br/>1542,SH603919,2026-03-17,19.840,20.200,19.600,19.930,11626578.000,231680848.000<br/>1543,SH603920,2026-03-17,56.000,56.340,53.000,53.070,21139604.000,1146516864.000<br/>1544,SH603922,2026-03-17,21.330,21.330,20.500,20.540,3955620.000,82417976.000<br/>1545,SH603926,2026-03-17,19.370,19.720,19.050,19.080,3336369.000,64541552.000<br/>1546,SH603927,2026-03-17,18.040,18.240,17.900,17.910,6947523.000,125442560.000<br/>1547,SH603928,2026-03-17,15.590,15.690,15.000,15.000,3800300.000,57986200.000<br/>1548,SH603929,2026-03-17,161.800,170.400,153.030,170.400,10806453.000,1794775040.000<br/>1549,SH603931,2026-03-17,30.880,30.880,29.330,29.400,2529200.000,75640512.000<br/>1550,SH603933,2026-03-17,22.060,22.150,21.320,21.370,2226400.000,48374524.000<br/>1551,SH603936,2026-03-17,15.710,15.740,14.540,14.560,69508352.000,1035029696.000<br/>1552,SH603937,2026-03-17,13.260,13.550,12.800,12.810,5654600.000,74368056.000<br/>1553,SH603938,2026-03-17,26.770,26.940,24.800,24.810,16614009.000,424803136.000<br/>1554,SH603939,2026-03-17,24.600,25.150,24.580,24.670,7510569.000,186877328.000<br/>1555,SH603948,2026-03-17,28.200,28.390,27.480,27.550,1745000.000,48705776.000<br/>1556,SH603949,2026-03-17,22.860,23.470,22.630,22.950,13014640.000,298941984.000<br/>1557,SH603950,2026-03-17,44.890,44.890,42.710,43.150,5891740.000,256567744.000<br/>1558,SH603955,2026-03-17,27.920,27.920,26.790,26.970,1363990.000,37037408.000<br/>1559,SH603956,2026-03-17,6.100,6.150,5.980,5.990,7654198.000,46442128.000<br/>1560,SH603958,2026-03-17,20.340,20.640,19.190,19.190,5367000.000,106917336.000<br/>1561,SH603959,2026-03-17,6.200,6.320,6.050,6.050,12291000.000,75677416.000<br/>1562,SH603960,2026-03-17,22.410,22.410,21.450,21.480,9736795.000,212289104.000<br/>1563,SH603966,2026-03-17,11.930,11.950,11.670,11.680,7282432.000,85880856.000<br/>1564,SH603967,2026-03-17,13.180,13.260,12.990,13.000,3022800.000,39629800.000<br/>1565,SH603968,2026-03-17,14.180,14.510,13.830,13.850,5865500.000,82711344.000<br/>1566,SH603969,2026-03-17,9.810,10.030,9.700,9.780,12844886.000,126926624.000<br/>1567,SH603970,2026-03-17,13.620,13.870,13.420,13.420,5109400.000,69481080.000<br/>1568,SH603976,2026-03-17,20.340,20.410,19.920,19.920,720300.000,14545239.000<br/>1569,SH603977,2026-03-17,15.900,16.750,15.900,16.200,71885160.000,1177304576.000<br/>1570,SH603978,2026-03-17,26.360,26.600,24.950,24.950,9920346.000,253301632.000<br/>1571,SH603979,2026-03-17,60.240,60.770,58.500,58.720,8601335.000,511283232.000<br/>1572,SH603980,2026-03-17,7.260,7.360,7.030,7.050,28102400.000,200930112.000<br/>1573,SH603982,2026-03-17,8.250,8.350,8.150,8.170,4979050.000,41132940.000<br/>1574,SH603983,2026-03-17,27.870,28.140,27.730,27.850,1544000.000,43139476.000<br/>1575,SH603985,2026-03-17,18.010,18.340,17.650,17.670,22061970.000,395892160.000<br/>1576,SH603986,2026-03-17,306.500,313.000,295.880,296.000,39000084.000,11825488896.000<br/>1577,SH603987,2026-03-17,9.170,9.260,9.080,9.080,4300810.000,39483712.000<br/>1578,SH603988,2026-03-17,26.650,27.220,26.100,26.150,4416288.000,117289600.000<br/>1579,SH603989,2026-03-17,18.490,18.580,17.440,17.440,6423915.000,114528408.000<br/>1580,SH603990,2026-03-17,15.130,15.490,15.080,15.220,17293396.000,265109872.000<br/>1581,SH603991,2026-03-17,104.000,107.770,102.010,105.470,2077600.000,219316608.000<br/>1582,SH603992,2026-03-17,30.560,33.300,30.400,33.300,10553584.000,339371456.000<br/>1583,SH603993,2026-03-17,19.450,19.970,19.360,19.420,234501024.000,4615969280.000<br/>1584,SH603995,2026-03-17,18.490,18.730,18.300,18.330,4304300.000,79569752.000<br/>1585,SH603997,2026-03-17,13.360,13.550,13.210,13.270,5529257.000,73823808.000<br/>1586,SH603998,2026-03-17,12.060,12.110,11.840,11.840,5908600.000,70785504.000<br/>1587,SH603999,2026-03-17,7.470,7.520,7.270,7.290,6379000.000,47229116.000<br/>1588,SH605001,2026-03-17,8.150,8.250,7.990,8.000,4122200.000,33460984.000<br/>1589,SH605003,2026-03-17,31.270,32.280,30.950,31.000,1294675.000,40990996.000<br/>1590,SH605005,2026-03-17,19.720,19.820,19.430,19.570,1895300.000,37123616.000<br/>1591,SH605006,2026-03-17,9.720,9.750,9.080,9.120,26265680.000,244186032.000<br/>1592,SH605007,2026-03-17,15.610,15.720,14.450,14.580,14239820.000,212457920.000<br/>1593,SH605008,2026-03-17,12.540,12.620,12.400,12.480,2116600.000,26519372.000<br/>1594,SH605009,2026-03-17,29.970,29.990,29.500,29.650,907813.000,27052726.000<br/>1595,SH605011,2026-03-17,21.160,21.390,20.830,20.830,5078521.000,106987808.000<br/>1596,SH605016,2026-03-17,24.580,24.790,24.130,24.170,2271963.000,55503072.000<br/>1597,SH605018,2026-03-17,11.420,11.540,11.050,11.200,5121400.000,57510260.000<br/>1598,SH605020,2026-03-17,28.110,28.560,27.550,27.580,8997544.000,252084880.000<br/>1599,SH605028,2026-03-17,28.850,31.240,28.850,29.680,6725355.000,202246096.000<br/>1600,SH605033,2026-03-17,23.550,23.770,23.150,23.170,4089917.000,95460224.000<br/>1601,SH605050,2026-03-17,12.650,12.790,12.450,12.470,3682400.000,46420128.000<br/>1602,SH605055,2026-03-17,9.270,9.330,9.020,9.040,2820500.000,25778124.000<br/>1603,SH605056,2026-03-17,24.000,24.770,23.300,23.460,7581798.000,181960016.000<br/>1604,SH605058,2026-03-17,34.170,34.230,32.200,32.260,5233758.000,172272048.000<br/>1605,SH605060,2026-03-17,59.800,60.990,57.700,58.060,5948410.000,352205056.000<br/>1606,SH605066,2026-03-17,8.550,8.610,8.240,8.250,18242076.000,153268560.000<br/>1607,SH605068,2026-03-17,28.160,28.490,27.200,27.250,1937800.000,53826688.000<br/>1608,SH605069,2026-03-17,14.000,14.200,13.580,13.650,4991620.000,69568712.000<br/>1609,SH605077,2026-03-17,15.930,16.070,15.580,15.590,2341482.000,36969600.000<br/>1610,SH605080,2026-03-17,24.340,24.480,23.810,23.940,1139400.000,27528304.000<br/>1611,SH605081,2026-03-17,9.700,9.850,9.400,9.410,2282602.000,21954044.000<br/>1612,SH605086,2026-03-17,35.610,35.940,34.920,34.990,809440.000,28616020.000<br/>1613,SH605088,2026-03-17,34.740,35.160,34.500,34.530,2939707.000,102371488.000<br/>1614,SH605089,2026-03-17,26.320,26.380,25.630,25.720,818088.000,21232854.000<br/>1615,SH605090,2026-03-17,42.720,42.720,40.200,40.250,18600748.000,764603840.000<br/>1616,SH605098,2026-03-17,56.770,57.240,53.500,54.780,2060235.000,113688056.000<br/>1617,SH605099,2026-03-17,40.220,40.300,38.360,38.470,4928996.000,192614176.000<br/>1618,SH605100,2026-03-17,42.330,42.500,40.470,40.490,1718881.000,70724824.000<br/>1619,SH605108,2026-03-17,17.660,17.860,17.480,17.550,2853699.000,50503856.000<br/>1620,SH605111,2026-03-17,43.260,43.300,41.130,41.220,9379442.000,393024512.000<br/>1621,SH605116,2026-03-17,26.510,27.840,26.300,26.800,11327400.000,306415424.000<br/>1622,SH605117,2026-03-17,132.000,132.650,124.990,125.940,16563464.000,2125052544.000<br/>1623,SH605118,2026-03-17,42.150,42.480,41.080,41.220,1488200.000,61946912.000<br/>1624,SH605122,2026-03-17,13.900,14.000,13.500,13.580,2477517.000,34104384.000<br/>1625,SH605123,2026-03-17,105.160,105.910,102.000,102.000,2076472.000,214974672.000<br/>1626,SH605128,2026-03-17,35.780,37.480,35.780,36.440,3655910.000,134115600.000<br/>1627,SH605133,2026-03-17,28.420,28.690,27.810,27.810,2739673.000,77349776.000<br/>1628,SH605136,2026-03-17,10.500,10.500,10.160,10.160,5702500.000,58863560.000<br/>1629,SH605138,2026-03-17,7.270,7.340,7.140,7.160,2284799.000,16556195.000<br/>1630,SH605151,2026-03-17,19.800,19.860,19.230,19.310,1917800.000,37505788.000<br/>1631,SH605155,2026-03-17,17.320,17.550,16.900,16.940,2300684.000,39507068.000<br/>1632,SH605158,2026-03-17,7.980,8.130,7.920,7.980,3781251.000,30282746.000<br/>1633,SH605162,2026-03-17,9.670,9.780,9.510,9.530,5875800.000,56661312.000<br/>1634,SH605166,2026-03-17,11.090,11.160,10.820,10.820,5827300.000,63937428.000<br/>1635,SH605167,2026-03-17,17.200,18.570,16.900,18.570,11974078.000,214912512.000<br/>1636,SH605168,2026-03-17,35.300,35.470,34.430,34.530,2321782.000,80948808.000<br/>1637,SH605169,2026-03-17,13.130,13.270,13.020,13.030,2396300.000,31466980.000<br/>1638,SH605177,2026-03-17,22.520,22.740,21.810,21.990,2138900.000,47558140.000<br/>1639,SH605178,2026-03-17,68.800,70.550,67.600,68.320,3415240.000,235070320.000<br/>1640,SH605179,2026-03-17,18.300,18.450,18.150,18.180,2079299.000,38034484.000<br/>1641,SH605180,2026-03-17,15.690,15.900,15.360,15.470,1565310.000,24432164.000<br/>1642,SH605183,2026-03-17,22.680,23.740,22.420,22.730,6873033.000,159077504.000<br/>1643,SH605186,2026-03-17,21.500,21.500,20.810,20.850,1485500.000,31340396.000<br/>1644,SH605188,2026-03-17,17.230,17.500,17.130,17.260,4577100.000,79378848.000<br/>1645,SH605189,2026-03-17,14.660,14.710,14.010,14.060,2923312.000,41861344.000<br/>1646,SH605196,2026-03-17,53.200,53.200,48.300,48.600,15610700.000,784214464.000<br/>1647,SH605198,2026-03-17,37.910,38.300,37.670,37.670,882435.000,33516180.000<br/>1648,SH605199,2026-03-17,6.830,6.880,6.750,6.770,2282800.000,15587749.000<br/>1649,SH605208,2026-03-17,12.970,13.030,12.440,12.530,4845158.000,61611264.000<br/>1650,SH605218,2026-03-17,19.420,20.800,19.220,19.820,10958111.000,219602384.000<br/>1651,SH605222,2026-03-17,23.340,23.370,22.110,22.180,13443265.000,302508192.000<br/>1652,SH605228,2026-03-17,12.760,13.350,12.700,12.910,13139243.000,171684880.000<br/>1653,SH605255,2026-03-17,113.000,113.000,108.860,108.860,2824700.000,310602368.000<br/>1654,SH605258,2026-03-17,36.810,37.900,35.300,35.350,3023500.000,109023952.000<br/>1655,SH605259,2026-03-17,22.610,22.860,22.380,22.400,2225596.000,50309380.000<br/>1656,SH605266,2026-03-17,20.250,20.390,20.000,20.030,1379535.000,27911404.000<br/>1657,SH605268,2026-03-17,12.990,13.130,12.500,12.520,18690820.000,237263488.000<br/>1658,SH605277,2026-03-17,25.580,25.580,25.580,25.580,14362494.000,367392608.000<br/>1659,SH605286,2026-03-17,48.740,48.740,46.120,46.730,4148100.000,197440576.000<br/>1660,SH605287,2026-03-17,45.900,46.030,44.060,44.290,3253200.000,145880384.000<br/>1661,SH605288,2026-03-17,105.980,105.980,99.980,99.980,566397.000,58054444.000<br/>1662,SH605289,2026-03-17,136.000,136.000,129.000,129.820,3410100.000,445483104.000<br/>1663,SH605296,2026-03-17,30.000,30.980,29.950,30.300,3885290.000,118707416.000<br/>1664,SH605298,2026-03-17,48.080,48.180,46.300,46.410,1486490.000,70048904.000<br/>1665,SH605299,2026-03-17,13.890,13.890,13.250,13.300,31993906.000,432159424.000<br/>1666,SH605300,2026-03-17,11.390,11.450,11.150,11.160,2039518.000,23028340.000<br/>1667,SH605303,2026-03-17,18.390,18.390,17.420,17.440,4329000.000,77280592.000<br/>1668,SH605305,2026-03-17,43.730,44.590,42.390,42.450,9809079.000,426986304.000<br/>1669,SH605318,2026-03-17,76.310,76.480,73.580,73.660,2244400.000,168094112.000<br/>1670,SH605319,2026-03-17,24.820,24.870,23.600,23.700,5433411.000,131326640.000<br/>1671,SH605333,2026-03-17,27.090,27.120,26.510,26.600,1375110.000,36879036.000<br/>1672,SH605336,2026-03-17,14.320,14.770,14.320,14.440,2234400.000,32579472.000<br/>1673,SH605337,2026-03-17,11.470,11.610,11.380,11.390,4689278.000,53910172.000<br/>1674,SH605338,2026-03-17,25.570,25.720,25.310,25.430,1680337.000,42816292.000<br/>1675,SH605339,2026-03-17,17.610,17.610,17.220,17.230,871800.000,15168977.000<br/>1676,SH605358,2026-03-17,37.700,37.710,36.130,36.170,12516291.000,461145504.000<br/>1677,SH605365,2026-03-17,20.490,21.220,19.340,19.360,9069593.000,184551952.000<br/>1678,SH605366,2026-03-17,11.000,11.200,10.570,10.650,61579160.000,666883008.000<br/>1679,SH605368,2026-03-17,8.560,8.580,8.420,8.440,8356228.000,71081384.000<br/>1680,SH605369,2026-03-17,18.180,18.300,18.040,18.060,954400.000,17359160.000<br/>1681,SH605376,2026-03-17,92.870,95.900,88.780,91.250,10273900.000,943476096.000<br/>1682,SH605377,2026-03-17,10.170,10.190,9.800,9.850,14685372.000,145504160.000<br/>1683,SH605378,2026-03-17,21.280,21.300,20.530,20.530,1888292.000,39439684.000<br/>1684,SH605388,2026-03-17,6.740,6.780,6.620,6.620,3909700.000,26223076.000<br/>1685,SH605389,2026-03-17,68.180,69.130,66.200,66.280,762100.000,51468504.000<br/>1686,SH605398,2026-03-17,29.340,29.390,28.640,28.650,2359200.000,68431864.000<br/>1687,SH605399,2026-03-17,15.860,16.200,15.300,15.320,7844182.000,122675840.000<br/>1688,SH605488,2026-03-17,36.420,36.600,34.810,34.880,6698700.000,237701264.000<br/>1689,SH605499,2026-03-17,238.950,243.750,237.110,237.500,2265579.000,545436352.000<br/>1690,SH605500,2026-03-17,9.030,9.030,8.850,8.850,1706094.000,15240838.000<br/>1691,SH605507,2026-03-17,28.860,29.200,27.450,27.740,6744410.000,189465616.000<br/>1692,SH605555,2026-03-17,16.240,16.240,15.910,15.970,3341691.000,53760996.000<br/>1693,SH605566,2026-03-17,28.320,29.000,27.930,28.140,2252000.000,63626764.000<br/>1694,SH605567,2026-03-17,11.630,11.810,11.450,11.470,4239600.000,49247520.000<br/>1695,SH605577,2026-03-17,13.420,13.620,13.360,13.380,2265100.000,30525148.000<br/>1696,SH605580,2026-03-17,22.650,22.760,21.710,21.740,5616160.000,124012560.000<br/>1697,SH605588,2026-03-17,57.190,57.800,54.810,55.080,2454000.000,138620240.000<br/>1698,SH605589,2026-03-17,33.420,34.060,31.000,31.380,26615838.000,860232384.000<br/>1699,SH605598,2026-03-17,48.970,49.410,47.700,47.810,2199088.000,106627328.000<br/>1700,SH605599,2026-03-17,24.210,24.350,23.650,23.700,4808339.000,115091312.000<br/>1701,SH688001,2026-03-17,33.730,33.800,31.810,31.830,4913928.000,160105648.000<br/>1702,SH688002,2026-03-17,105.600,106.700,101.500,101.510,4702862.000,485841504.000<br/>1703,SH688003,2026-03-17,59.590,59.780,57.080,57.120,1552207.000,90151904.000<br/>1704,SH688004,2026-03-17,23.280,23.410,22.560,22.560,1527654.000,35133620.000<br/>1705,SH688005,2026-03-17,31.670,32.100,30.880,30.880,20378114.000,643212672.000<br/>1706,SH688006,2026-03-17,27.950,28.340,26.960,27.000,5644628.000,155335440.000<br/>1707,SH688007,2026-03-17,15.260,15.370,14.870,14.900,6654200.000,100288360.000<br/>1708,SH688008,2026-03-17,153.000,153.000,146.420,146.590,29952448.000,4463314432.000<br/>1709,SH688009,2026-03-17,6.030,6.070,5.880,5.890,42919080.000,256079040.000<br/>1710,SH688010,2026-03-17,30.370,30.370,29.300,29.380,1744503.000,51930220.000<br/>1711,SH688011,2026-03-17,69.600,70.600,67.530,68.160,1566571.000,108495680.000<br/>1712,SH688012,2026-03-17,318.800,324.890,312.800,313.010,7842767.000,2496268032.000<br/>1713,SH688013,2026-03-17,40.150,40.530,39.210,39.210,805261.000,32080384.000<br/>1714,SH688015,2026-03-17,24.160,24.320,23.460,23.510,1127130.000,26950416.000<br/>1715,SH688016,2026-03-17,108.660,110.280,107.520,107.620,1884873.000,205073712.000<br/>1716,SH688017,2026-03-17,197.460,198.490,190.510,190.510,3534317.000,686064832.000<br/>1717,SH688018,2026-03-17,153.860,154.770,149.810,150.020,1842455.000,278949408.000<br/>1718,SH688019,2026-03-17,241.200,243.410,234.510,234.660,2040107.000,486838016.000<br/>1719,SH688020,2026-03-17,95.030,95.800,86.870,86.870,2049896.000,183401728.000<br/>1720,SH688021,2026-03-17,25.230,25.790,24.360,24.500,3844272.000,95967720.000<br/>1721,SH688022,2026-03-17,15.900,16.340,15.290,15.310,4072589.000,64185856.000<br/>1722,SH688023,2026-03-17,56.250,56.690,53.320,53.390,5094329.000,277487040.000<br/>1723,SH688025,2026-03-17,227.010,227.010,208.180,208.610,4721592.000,1008515072.000<br/>1724,SH688026,2026-03-17,17.810,17.930,17.310,17.400,2010501.000,35378220.000<br/>1725,SH688027,2026-03-17,643.360,648.000,618.800,618.880,1934793.000,1225014784.000<br/>1726,SH688028,2026-03-17,106.030,106.500,96.000,96.090,6128086.000,604923968.000<br/>1727,SH688029,2026-03-17,75.000,75.250,73.310,73.310,1053547.000,78359872.000<br/>1728,SH688030,2026-03-17,17.130,17.140,16.450,16.520,1553894.000,25999636.000<br/>1729,SH688031,2026-03-17,223.680,223.680,179.200,179.200,15226270.000,2859595520.000<br/>1730,SH688032,2026-03-17,119.000,122.280,114.610,115.200,2758288.000,325123392.000<br/>1731,SH688033,2026-03-17,9.950,10.310,9.000,9.220,31931988.000,311865120.000<br/>1732,SH688035,2026-03-17,68.420,68.420,62.240,62.650,6099549.000,390844192.000<br/>1733,SH688036,2026-03-17,57.300,57.610,56.070,56.140,10043662.000,568318336.000<br/>1734,SH688037,2026-03-17,175.000,177.780,170.010,170.140,3221302.000,560696768.000<br/>1735,SH688038,2026-03-17,21.480,21.530,20.670,20.720,2211543.000,46596428.000<br/>1736,SH688039,2026-03-17,46.930,46.970,45.100,45.200,1713050.000,78858584.000<br/>1737,SH688041,2026-03-17,235.980,236.100,227.090,227.090,13597204.000,3135521536.000<br/>1738,SH688045,2026-03-17,46.480,46.790,45.200,45.300,1895017.000,87570944.000<br/>1739,SH688046,2026-03-17,15.480,15.580,15.060,15.060,2609289.000,39899600.000<br/>1740,SH688047,2026-03-17,153.080,154.000,144.870,145.030,7748247.000,1148519936.000<br/>1741,SH688048,2026-03-17,173.010,174.060,155.980,160.030,14262027.000,2305796352.000<br/>1742,SH688049,2026-03-17,50.680,50.860,49.000,49.070,3258535.000,162599184.000<br/>1743,SH688050,2026-03-17,55.500,55.970,55.070,55.150,1142491.000,63464504.000<br/>1744,SH688051,2026-03-17,34.600,35.000,32.840,32.920,1120187.000,37793500.000<br/>1745,SH688052,2026-03-17,167.470,168.800,159.210,160.220,2199285.000,355893248.000<br/>1746,SH688053,2026-03-17,38.240,38.850,37.600,37.640,1282940.000,49005492.000<br/>1747,SH688055,2026-03-17,4.380,4.390,4.130,4.140,24432852.000,103179936.000<br/>1748,SH688056,2026-03-17,37.650,37.970,35.710,35.910,955785.000,35041980.000<br/>1749,SH688057,2026-03-17,13.360,13.420,13.050,13.060,1985549.000,26320182.000<br/>1750,SH688058,2026-03-17,30.790,30.860,29.500,29.500,1420706.000,42895816.000<br/>1751,SH688059,2026-03-17,114.880,115.700,109.240,110.110,3024529.000,337905632.000<br/>1752,SH688060,2026-03-17,47.970,48.390,46.020,46.470,551149.000,25948744.000<br/>1753,SH688061,2026-03-17,35.040,35.040,33.690,33.690,716616.000,24546536.000<br/>1754,SH688062,2026-03-17,34.340,36.290,33.850,34.800,8996968.000,316666592.000<br/>1755,SH688063,2026-03-17,75.630,76.990,72.850,73.060,14275572.000,1065737216.000<br/>1756,SH688065,2026-03-17,56.000,56.350,54.150,54.150,8241147.000,453831040.000<br/>1757,SH688066,2026-03-17,22.790,22.880,21.840,21.980,6523427.000,145432496.000<br/>1758,SH688067,2026-03-17,28.990,29.080,27.330,27.390,1287129.000,36204544.000<br/>1759,SH688068,2026-03-17,124.570,134.000,123.600,125.960,1891515.000,242962960.000<br/>1760,SH688069,2026-03-17,26.140,26.140,25.010,25.180,1067662.000,27180442.000<br/>1761,SH688070,2026-03-17,55.500,55.770,53.880,53.880,1262997.000,69069728.000<br/>1762,SH688071,2026-03-17,34.250,34.670,33.010,33.060,1440660.000,48405760.000<br/>1763,SH688072,2026-03-17,345.370,349.010,333.480,334.060,3326734.000,1138562432.000<br/>1764,SH688073,2026-03-17,58.070,58.970,56.650,56.770,809918.000,46824960.000<br/>1765,SH688075,2026-03-17,39.650,39.650,39.000,39.210,317725.000,12513388.000<br/>1766,SH688076,2026-03-17,31.980,32.780,31.830,31.840,2467860.000,79711408.000<br/>1767,SH688077,2026-03-17,32.110,32.180,30.900,30.970,2819027.000,88876944.000<br/>1768,SH688078,2026-03-17,26.510,26.650,25.740,25.840,1100122.000,28858468.000<br/>1769,SH688079,2026-03-17,13.490,13.600,12.710,12.740,7077232.000,92086704.000<br/>1770,SH688080,2026-03-17,57.580,57.810,54.380,54.490,2116101.000,117933960.000<br/>1771,SH688081,2026-03-17,38.980,39.760,38.600,38.600,1283012.000,50107352.000<br/>1772,SH688082,2026-03-17,156.730,157.950,153.300,153.430,1839664.000,286479296.000<br/>1773,SH688083,2026-03-17,58.450,58.960,57.000,57.000,1668647.000,96704264.000<br/>1774,SH688084,2026-03-17,78.940,79.300,72.980,73.330,1104090.000,83255216.000<br/>1775,SH688085,2026-03-17,20.730,20.990,20.100,20.100,2325640.000,47775528.000<br/>1776,SH688087,2026-03-17,40.340,40.600,38.700,38.960,3177475.000,125523280.000<br/>1777,SH688088,2026-03-17,45.160,45.350,43.940,43.960,3968316.000,176894512.000<br/>1778,SH688089,2026-03-17,20.160,20.190,19.450,19.480,3501672.000,69212000.000<br/>1779,SH688090,2026-03-17,53.820,55.500,53.200,53.380,3182007.000,172781680.000<br/>1780,SH688091,2026-03-17,54.490,56.260,54.300,54.390,3633474.000,200384240.000<br/>1781,SH688092,2026-03-17,30.660,30.750,29.680,29.800,986810.000,29836596.000<br/>1782,SH688093,2026-03-17,34.190,34.190,33.350,33.350,1319648.000,44495488.000<br/>1783,SH688095,2026-03-17,77.250,78.780,76.230,76.270,2114374.000,163940272.000<br/>1784,SH688096,2026-03-17,8.770,8.850,8.280,8.320,5636369.000,47874852.000<br/>1785,SH688097,2026-03-17,62.870,63.440,59.500,59.910,14398474.000,877163520.000<br/>1786,SH688098,2026-03-17,8.960,9.060,8.770,8.770,2108903.000,18780400.000<br/>1787,SH688099,2026-03-17,93.410,93.900,90.120,90.170,10861485.000,996322048.000<br/>1788,SH688100,2026-03-17,39.600,39.930,38.120,38.250,4168441.000,162380960.000<br/>1789,SH688101,2026-03-17,17.390,17.470,16.820,16.970,2166134.000,37254816.000<br/>1790,SH688102,2026-03-17,38.800,38.950,36.660,36.660,11256450.000,421436256.000<br/>1791,SH688103,2026-03-17,61.610,61.800,59.660,59.750,702806.000,42765124.000<br/>1792,SH688105,2026-03-17,20.240,20.500,20.150,20.150,1045240.000,21219552.000<br/>1793,SH688106,2026-03-17,27.890,28.000,26.250,27.270,39098400.000,1050476288.000<br/>1794,SH688107,2026-03-17,28.990,30.290,28.500,29.300,11043933.000,325361664.000<br/>1795,SH688108,2026-03-17,21.720,22.300,21.480,21.530,9708653.000,211852096.000<br/>1796,SH688109,2026-03-17,133.730,133.730,127.770,128.480,861151.000,111802968.000<br/>1797,SH688110,2026-03-17,136.660,137.000,130.680,131.100,12895353.000,1724366208.000<br/>1798,SH688111,2026-03-17,269.690,272.500,267.110,268.060,5037634.000,1356982784.000<br/>1799,SH688112,2026-03-17,43.500,43.710,40.780,40.820,1359398.000,56743952.000<br/>1800,SH688113,2026-03-17,41.650,41.740,40.040,40.400,595971.000,24397700.000<br/>1801,SH688114,2026-03-17,55.300,55.490,53.900,53.910,2360728.000,129358192.000<br/>1802,SH688115,2026-03-17,43.050,43.190,41.940,42.180,669373.000,28408562.000<br/>1803,SH688116,2026-03-17,44.300,44.440,42.600,42.690,5892862.000,255934112.000<br/>1804,SH688117,2026-03-17,37.300,37.990,36.410,36.450,1848621.000,68827472.000<br/>1805,SH688118,2026-03-17,31.530,31.630,30.070,30.110,3868115.000,119352712.000<br/>1806,SH688119,2026-03-17,5.620,5.660,5.430,5.450,14694882.000,81388024.000<br/>1807,SH688120,2026-03-17,174.550,179.800,170.800,171.190,5177281.000,908433472.000<br/>1808,SH688121,2026-03-17,12.480,12.590,11.970,12.040,4996101.000,61348624.000<br/>1809,SH688122,2026-03-17,77.350,77.700,74.240,74.460,11810639.000,892370752.000<br/>1810,SH688123,2026-03-17,131.430,131.660,124.800,124.800,6393387.000,815753536.000<br/>1811,SH688125,2026-03-17,264.000,271.430,240.370,249.100,1043767.000,264327616.000<br/>1812,SH688126,2026-03-17,19.500,19.580,18.880,18.880,20748784.000,397799104.000<br/>1813,SH688127,2026-03-17,58.050,58.050,54.700,55.120,11146213.000,620951424.000<br/>1814,SH688128,2026-03-17,28.520,28.750,27.840,27.920,2226620.000,62887848.000<br/>1815,SH688129,2026-03-17,24.870,24.870,24.110,24.260,1643108.000,40128984.000<br/>1816,SH688130,2026-03-17,24.220,24.480,23.000,23.140,1106635.000,26062728.000<br/>1817,SH688131,2026-03-17,66.540,70.000,65.700,67.700,5689185.000,388660992.000<br/>1818,SH688132,2026-03-17,17.880,17.960,17.350,17.380,1666010.000,29408320.000<br/>1819,SH688133,2026-03-17,22.880,23.010,21.730,21.850,4146504.000,92348112.000<br/>1820,SH688135,2026-03-17,30.290,30.550,28.630,28.640,8179465.000,240164144.000<br/>1821,SH688136,2026-03-17,29.960,30.380,29.400,29.440,2111355.000,62983948.000<br/>1822,SH688137,2026-03-17,41.700,42.350,41.030,41.030,441496.000,18388658.000<br/>1823,SH688138,2026-03-17,28.860,28.900,27.900,27.970,2827230.000,80090336.000<br/>1824,SH688139,2026-03-17,32.900,33.480,32.730,32.890,3863216.000,127827552.000<br/>1825,SH688141,2026-03-17,51.080,51.590,47.360,47.660,11322593.000,553934080.000<br/>1826,SH688143,2026-03-17,57.580,58.450,53.440,53.440,6058585.000,336968576.000<br/>1827,SH688146,2026-03-17,44.610,44.630,42.200,42.200,8798649.000,378163168.000<br/>1828,SH688147,2026-03-17,70.900,71.370,67.600,67.750,5241843.000,363477024.000<br/>1829,SH688148,2026-03-17,8.970,9.390,8.650,8.670,24484072.000,218192336.000<br/>1830,SH688150,2026-03-17,39.070,40.910,38.890,39.200,16667973.000,664365632.000<br/>1831,SH688151,2026-03-17,21.790,21.870,21.170,21.320,2193962.000,47049692.000<br/>1832,SH688152,2026-03-17,38.170,38.500,37.140,37.270,907527.000,34215152.000<br/>1833,SH688153,2026-03-17,36.460,36.890,35.800,35.850,2830856.000,103021664.000<br/>1834,SH688155,2026-03-17,82.500,83.980,79.480,79.480,1636281.000,133003592.000<br/>1835,SH688156,2026-03-17,21.930,22.220,20.790,20.990,4088318.000,87341912.000<br/>1836,SH688157,2026-03-17,38.770,38.960,37.560,37.580,1977368.000,75198400.000<br/>1837,SH688158,2026-03-17,43.660,43.900,41.700,41.790,55142752.000,2358124544.000<br/>1838,SH688159,2026-03-17,43.450,43.870,41.900,42.060,1798871.000,76750824.000<br/>1839,SH688160,2026-03-17,115.490,115.490,111.040,111.130,730990.000,82701096.000<br/>1840,SH688161,2026-03-17,31.470,32.070,31.170,31.210,2153635.000,68018432.000<br/>1841,SH688162,2026-03-17,33.100,33.290,32.080,32.180,1317871.000,42922952.000<br/>1842,SH688163,2026-03-17,23.880,24.170,23.330,23.420,882762.000,20945228.000<br/>1843,SH688165,2026-03-17,19.590,19.600,19.070,19.310,7026246.000,135968688.000<br/>1844,SH688166,2026-03-17,47.000,49.300,47.000,47.090,17730260.000,854851776.000<br/>1845,SH688167,2026-03-17,315.080,319.990,286.000,287.990,8758557.000,2607054080.000<br/>1846,SH688168,2026-03-17,68.140,70.940,68.140,69.770,1036693.000,72323024.000<br/>1847,SH688169,2026-03-17,128.610,130.150,128.600,129.380,2835256.000,367068064.000<br/>1848,SH688170,2026-03-17,53.990,54.180,49.700,49.700,7475950.000,382756992.000<br/>1849,SH688171,2026-03-17,53.800,53.930,51.930,52.350,1342799.000,70974336.000<br/>1850,SH688172,2026-03-17,43.140,44.990,42.330,42.450,18670656.000,815499648.000<br/>1851,SH688173,2026-03-17,15.470,15.570,14.990,15.010,5633062.000,86293520.000<br/>1852,SH688176,2026-03-17,14.750,15.350,14.480,14.500,25757180.000,381392000.000<br/>1853,SH688177,2026-03-17,22.590,23.430,22.540,22.650,2118573.000,48730484.000<br/>1854,SH688178,2026-03-17,25.950,26.590,25.080,25.160,1187551.000,30553160.000<br/>1855,SH688179,2026-03-17,18.460,18.460,17.080,17.240,13096345.000,229764256.000<br/>1856,SH688180,2026-03-17,31.620,33.360,31.400,32.490,21992414.000,718912384.000<br/>1857,SH688181,2026-03-17,34.800,34.800,33.180,33.200,3405199.000,115132744.000<br/>1858,SH688182,2026-03-17,29.700,29.700,28.300,28.380,3057952.000,88434688.000<br/>1859,SH688183,2026-03-17,82.330,82.990,77.550,77.550,11019253.000,879451200.000<br/>1860,SH688184,2026-03-17,10.550,10.680,10.330,10.400,643905.000,6753106.000<br/>1861,SH688185,2026-03-17,70.880,72.470,70.390,70.430,1777497.000,126794872.000<br/>1862,SH688186,2026-03-17,26.590,27.460,25.980,26.060,14725427.000,391682880.000<br/>1863,SH688187,2026-03-17,55.500,55.980,53.940,54.200,5108169.000,280356352.000<br/>1864,SH688188,2026-03-17,143.540,143.970,140.400,141.140,984996.000,139611952.000<br/>1865,SH688189,2026-03-17,8.000,8.060,7.820,7.820,3709223.000,29455072.000<br/>1866,SH688190,2026-03-17,104.000,105.280,100.000,100.650,1245522.000,127480368.000<br/>1867,SH688191,2026-03-17,49.270,50.200,47.230,47.490,5691810.000,276832064.000<br/>1868,SH688192,2026-03-17,49.200,52.330,48.680,50.350,3501209.000,178313280.000<br/>1869,SH688193,2026-03-17,52.520,52.900,51.150,51.170,316139.000,16452044.000<br/>1870,SH688195,2026-03-17,227.500,227.980,209.010,212.000,7177553.000,1548593024.000<br/>1871,SH688196,2026-03-17,80.000,81.050,76.660,78.660,2154218.000,168986000.000<br/>1872,SH688197,2026-03-17,38.690,40.710,38.080,39.400,1774968.000,70322832.000<br/>1873,SH688198,2026-03-17,100.940,102.100,100.100,100.210,270736.000,27342948.000<br/>1874,SH688199,2026-03-17,27.010,27.060,25.610,25.610,3925466.000,102764096.000<br/>1875,SH688200,2026-03-17,266.300,276.980,263.010,267.560,4101813.000,1107375232.000<br/>1876,SH688201,2026-03-17,15.850,15.930,15.200,15.240,8151007.000,126853824.000<br/>1877,SH688202,2026-03-17,64.010,64.900,59.000,59.340,5043482.000,308975872.000<br/>1878,SH688203,2026-03-17,13.040,13.210,12.680,12.700,2334354.000,30174454.000<br/>1879,SH688205,2026-03-17,182.000,183.500,161.430,161.960,13231666.000,2227019776.000<br/>1880,SH688206,2026-03-17,34.450,34.490,33.130,33.280,2713296.000,91646056.000<br/>1881,SH688207,2026-03-17,16.000,16.050,15.420,15.470,5100207.000,80040848.000<br/>1882,SH688208,2026-03-17,33.710,33.950,33.040,33.090,5746139.000,192498688.000<br/>1883,SH688209,2026-03-17,21.780,22.270,21.020,21.030,5738930.000,123460496.000<br/>1884,SH688210,2026-03-17,44.900,44.970,41.130,41.210,4725965.000,199895056.000<br/>1885,SH688211,2026-03-17,33.100,33.500,32.660,32.670,455543.000,15085535.000<br/>1886,SH688212,2026-03-17,40.120,40.200,39.180,39.260,1050039.000,41581616.000<br/>1887,SH688213,2026-03-17,85.500,86.330,84.000,84.010,4733809.000,403418560.000<br/>1888,SH688215,2026-03-17,64.000,66.280,63.710,64.540,568136.000,36938664.000<br/>1889,SH688216,2026-03-17,30.490,30.630,29.200,29.360,2212900.000,66311008.000<br/>1890,SH688217,2026-03-17,29.880,30.190,29.200,29.210,660000.000,19591032.000<br/>1891,SH688218,2026-03-17,22.220,23.620,22.100,22.960,9490321.000,219112400.000<br/>1892,SH688219,2026-03-17,11.470,11.530,11.160,11.180,6677237.000,75640320.000<br/>1893,SH688220,2026-03-17,79.570,80.200,77.410,77.590,4887236.000,384743360.000<br/>1894,SH688221,2026-03-17,19.190,20.120,19.120,19.470,11559721.000,227175264.000<br/>1895,SH688222,2026-03-17,25.890,26.090,25.100,25.200,10817389.000,276414592.000<br/>1896,SH688223,2026-03-17,7.660,7.840,7.380,7.400,207245280.000,1577617408.000<br/>1897,SH688225,2026-03-17,19.790,19.900,18.800,18.810,5810449.000,111890800.000<br/>1898,SH688226,2026-03-17,43.500,43.500,41.680,41.800,3016284.000,127778136.000<br/>1899,SH688227,2026-03-17,68.060,69.080,66.900,67.180,1354767.000,91716560.000<br/>1900,SH688228,2026-03-17,117.560,117.880,112.800,112.960,1436953.000,165249072.000<br/>1901,SH688229,2026-03-17,97.820,97.820,91.200,91.380,1990121.000,186659392.000<br/>1902,SH688230,2026-03-17,68.800,68.970,66.600,66.600,1103584.000,74876208.000<br/>1903,SH688231,2026-03-17,33.980,34.340,33.200,33.680,3991780.000,134517488.000<br/>1904,SH688232,2026-03-17,24.390,24.580,24.130,24.140,2219442.000,53988644.000<br/>1905,SH688233,2026-03-17,80.300,80.300,75.700,75.720,3364599.000,261116688.000<br/>1906,SH688234,2026-03-17,85.760,86.080,80.870,80.930,6541205.000,543312448.000<br/>1907,SH688235,2026-03-17,230.880,243.000,229.200,236.740,3857930.000,918961216.000<br/>1908,SH688236,2026-03-17,20.200,20.380,19.920,19.930,2270369.000,45795644.000<br/>1909,SH688237,2026-03-17,49.710,50.600,49.010,49.510,1040030.000,51877796.000<br/>1910,SH688238,2026-03-17,7.530,7.640,7.330,7.350,9334287.000,69646976.000<br/>1911,SH688239,2026-03-17,62.480,63.090,60.110,60.450,4924579.000,303037280.000<br/>1912,SH688244,2026-03-17,21.650,21.930,21.330,21.450,1459950.000,31622552.000<br/>1913,SH688246,2026-03-17,22.740,22.760,21.920,21.970,2175213.000,48393756.000<br/>1914,SH688247,2026-03-17,9.880,9.890,9.730,9.750,1591492.000,15631990.000<br/>1915,SH688248,2026-03-17,65.910,66.390,62.530,62.530,7938957.000,510854080.000<br/>1916,SH688249,2026-03-17,32.510,32.660,30.550,30.620,32266692.000,1014204672.000<br/>1917,SH688251,2026-03-17,35.500,36.150,34.200,34.950,4845155.000,170416784.000<br/>1918,SH688252,2026-03-17,21.010,21.040,20.530,20.580,2525811.000,52475400.000<br/>1919,SH688253,2026-03-17,40.200,40.310,38.660,38.750,1915589.000,75195584.000<br/>1920,SH688255,2026-03-17,30.090,30.090,29.210,29.240,1136654.000,33577256.000<br/>1921,SH688256,2026-03-17,1089.870,1119.990,1071.010,1079.990,5532089.000,6045178368.000<br/>1922,SH688257,2026-03-17,75.350,75.350,71.230,71.230,7428050.000,540661056.000<br/>1923,SH688258,2026-03-17,120.010,120.730,115.000,115.600,2617938.000,307837184.000<br/>1924,SH688259,2026-03-17,39.280,39.290,37.810,37.870,2108893.000,81375336.000<br/>1925,SH688260,2026-03-17,29.800,29.850,28.280,28.370,2721021.000,78626408.000<br/>1926,SH688261,2026-03-17,85.550,85.590,80.100,80.130,3239994.000,265602896.000<br/>1927,SH688262,2026-03-17,36.890,36.890,34.930,34.950,9404089.000,335739552.000<br/>1928,SH688265,2026-03-17,43.710,44.210,42.800,43.180,394424.000,17262200.000<br/>1929,SH688266,2026-03-17,82.050,86.990,81.010,84.620,4645310.000,394007136.000<br/>1930,SH688267,2026-03-17,30.780,31.380,30.330,30.480,3549187.000,109463664.000<br/>1931,SH688268,2026-03-17,75.630,77.000,72.150,73.680,8910677.000,660690240.000<br/>1932,SH688269,2026-03-17,45.270,45.350,43.200,43.260,1681947.000,73850104.000<br/>1933,SH688270,2026-03-17,152.500,152.920,144.000,144.550,7123375.000,1052085056.000<br/>1934,SH688271,2026-03-17,119.680,120.680,119.100,119.120,3461506.000,414338496.000<br/>1935,SH688272,2026-03-17,37.040,37.800,35.720,35.720,2330691.000,85803120.000<br/>1936,SH688273,2026-03-17,49.000,49.860,46.800,46.950,3098369.000,149118944.000<br/>1937,SH688275,2026-03-17,112.000,116.190,105.950,105.950,7730630.000,845669952.000<br/>1938,SH688276,2026-03-17,18.940,19.120,18.840,18.890,1476995.000,28016140.000<br/>1939,SH688277,2026-03-17,24.060,24.350,23.000,23.000,6863679.000,161651360.000<br/>1940,SH688278,2026-03-17,70.360,71.210,69.600,69.710,1693166.000,119059376.000<br/>1941,SH688279,2026-03-17,170.100,174.790,167.900,168.310,803366.000,137287360.000<br/>1942,SH688280,2026-03-17,11.220,11.270,10.460,10.510,35189728.000,378127072.000<br/>1943,SH688281,2026-03-17,81.510,83.500,79.300,79.980,1848372.000,149471616.000<br/>1944,SH688282,2026-03-17,76.900,77.340,72.000,75.080,1530907.000,113069144.000<br/>1945,SH688283,2026-03-17,44.160,44.510,42.000,42.170,646095.000,27809380.000<br/>1946,SH688285,2026-03-17,9.070,9.130,8.810,8.840,1726756.000,15459411.000<br/>1947,SH688286,2026-03-17,71.790,71.790,68.950,68.950,1164705.000,81523504.000<br/>1948,SH688287,2026-03-17,4.100,4.120,3.880,3.910,4527766.000,17972956.000<br/>1949,SH688288,2026-03-17,27.200,27.280,26.200,26.300,1502134.000,40048168.000<br/>1950,SH688289,2026-03-17,18.930,19.300,18.780,18.930,6630714.000,125981792.000<br/>1951,SH688290,2026-03-17,51.440,53.550,51.270,51.920,1122221.000,59090760.000<br/>1952,SH688291,2026-03-17,41.980,42.100,39.700,39.820,1732897.000,70421936.000<br/>1953,SH688292,2026-03-17,26.620,26.680,24.790,24.870,5792121.000,147405584.000<br/>1954,SH688293,2026-03-17,49.140,49.600,47.020,47.390,1230919.000,59277252.000<br/>1955,SH688295,2026-03-17,50.000,59.400,49.990,59.400,45952768.000,2520986112.000<br/>1956,SH688296,2026-03-17,15.550,15.590,14.900,14.930,1617989.000,24648306.000<br/>1957,SH688297,2026-03-17,55.400,55.470,53.400,53.500,14807636.000,803012800.000<br/>1958,SH688298,2026-03-17,23.340,23.550,23.100,23.130,1167601.000,27253132.000<br/>1959,SH688299,2026-03-17,18.370,18.590,17.680,17.700,5268344.000,94849752.000<br/>1960,SH688300,2026-03-17,93.000,94.920,87.770,87.770,7366297.000,665138304.000<br/>1961,SH688301,2026-03-17,117.100,117.950,114.000,114.710,1848187.000,214257712.000<br/>1962,SH688302,2026-03-17,42.110,42.580,41.080,41.200,804766.000,33754904.000<br/>1963,SH688303,2026-03-17,23.200,23.750,22.880,23.000,10083862.000,235067408.000<br/>1964,SH688305,2026-03-17,63.000,63.240,60.110,60.120,2985978.000,183739616.000<br/>1965,SH688306,2026-03-17,9.790,9.800,9.590,9.610,6450408.000,62577396.000<br/>1966,SH688307,2026-03-17,56.000,56.140,53.820,53.870,3205302.000,175053344.000<br/>1967,SH688308,2026-03-17,98.500,98.500,89.500,90.010,9158723.000,848895552.000<br/>1968,SH688309,2026-03-17,53.940,54.010,52.350,52.400,2248060.000,119343352.000<br/>1969,SH688310,2026-03-17,16.790,16.820,16.270,16.270,1690106.000,27958616.000<br/>1970,SH688311,2026-03-17,41.200,41.250,39.200,39.220,3703662.000,148393472.000<br/>1971,SH688312,2026-03-17,50.800,50.800,45.800,45.930,6466740.000,306307328.000<br/>1972,SH688313,2026-03-17,82.650,82.650,76.210,76.350,25659476.000,2011595520.000<br/>1973,SH688314,2026-03-17,43.560,46.190,42.580,42.800,3335887.000,146807360.000<br/>1974,SH688315,2026-03-17,14.500,14.550,14.190,14.210,2300628.000,32985902.000<br/>1975,SH688316,2026-03-17,78.010,78.990,74.400,74.420,3462512.000,263915744.000<br/>1976,SH688317,2026-03-17,19.910,20.110,19.610,19.610,1470936.000,29228784.000<br/>1977,SH688318,2026-03-17,117.610,122.300,117.320,118.230,4198602.000,503515328.000<br/>1978,SH688319,2026-03-17,28.570,28.830,26.300,27.100,15722499.000,430176928.000<br/>1979,SH688320,2026-03-17,32.650,32.720,31.800,31.860,1676551.000,54028960.000<br/>1980,SH688321,2026-03-17,30.600,31.430,30.300,30.410,6622536.000,204239936.000<br/>1981,SH688322,2026-03-17,80.900,81.480,77.910,77.990,4153572.000,328740288.000<br/>1982,SH688323,2026-03-17,21.580,22.020,20.890,20.900,3871640.000,82817496.000<br/>1983,SH688325,2026-03-17,128.270,130.530,126.000,126.710,2027890.000,259057104.000<br/>1984,SH688326,2026-03-17,129.120,132.390,124.010,124.680,2150159.000,276030304.000<br/>1985,SH688327,2026-03-17,14.590,14.770,14.160,14.190,21458252.000,310579008.000<br/>1986,SH688328,2026-03-17,42.670,44.280,40.560,41.790,8368082.000,358342688.000<br/>1987,SH688329,2026-03-17,25.790,26.000,24.800,24.840,1388434.000,35288892.000<br/>1988,SH688330,2026-03-17,52.080,52.250,49.800,50.060,3312234.000,168492368.000<br/>1989,SH688331,2026-03-17,112.200,120.520,111.000,115.060,8075776.000,939649536.000<br/>1990,SH688332,2026-03-17,125.380,127.200,124.000,124.010,1137076.000,142775168.000<br/>1991,SH688333,2026-03-17,96.780,97.200,91.360,91.580,5326008.000,496955072.000<br/>1992,SH688334,2026-03-17,22.780,22.890,22.040,22.060,4273605.000,95810872.000<br/>1993,SH688335,2026-03-17,41.500,42.600,38.340,38.350,4534293.000,181819136.000<br/>1994,SH688336,2026-03-17,58.410,64.240,58.340,62.200,9948017.000,618615744.000<br/>1995,SH688337,2026-03-17,43.570,44.270,41.180,41.460,3615241.000,152902128.000<br/>1996,SH688338,2026-03-17,32.130,32.230,30.800,30.850,1253073.000,39346056.000<br/>1997,SH688339,2026-03-17,33.370,34.000,31.000,31.000,14395764.000,464887936.000<br/>1998,SH688343,2026-03-17,90.990,92.110,86.230,86.350,12220154.000,1077058816.000<br/>1999,SH688345,2026-03-17,40.900,41.380,38.700,38.710,1758348.000,69999344.000<br/>2000,SH688347,2026-03-17,129.990,132.390,125.250,126.780,29216580.000,3744731136.000<br/>2001,SH688348,2026-03-17,57.800,59.200,56.100,56.260,4358325.000,250471344.000<br/>2002,SH688349,2026-03-17,28.140,28.650,27.310,27.410,11284994.000,314586368.000<br/>2003,SH688350,2026-03-17,28.650,29.450,28.220,28.240,2486736.000,71680688.000<br/>2004,SH688351,2026-03-17,23.670,23.800,23.010,23.010,2399750.000,56132492.000<br/>2005,SH688352,2026-03-17,13.780,13.800,13.400,13.400,10343885.000,140608832.000<br/>2006,SH688353,2026-03-17,115.800,118.500,110.080,110.480,7032803.000,793397248.000<br/>2007,SH688355,2026-03-17,21.510,21.920,21.040,21.060,2468569.000,53217464.000<br/>2008,SH688356,2026-03-17,103.510,105.660,101.010,102.600,777478.000,80514040.000<br/>2009,SH688357,2026-03-17,36.580,37.420,35.600,35.730,2119947.000,77309456.000<br/>2010,SH688358,2026-03-17,32.120,32.120,31.000,31.120,1034337.000,32603582.000<br/>2011,SH688359,2026-03-17,93.000,93.000,87.190,87.400,4743554.000,427438368.000<br/>2012,SH688360,2026-03-17,19.900,20.050,19.130,19.180,3995006.000,78692128.000<br/>2013,SH688361,2026-03-17,167.670,168.320,161.880,162.790,4299048.000,708537408.000<br/>2014,SH688362,2026-03-17,40.000,40.180,38.260,38.350,6381511.000,248985616.000<br/>2015,SH688363,2026-03-17,45.300,45.770,44.720,44.720,2487687.000,112753072.000<br/>2016,SH688365,2026-03-17,20.130,20.310,19.550,19.590,9936957.000,198116896.000<br/>2017,SH688366,2026-03-17,42.010,42.480,41.790,41.810,552096.000,23279768.000<br/>2018,SH688367,2026-03-17,38.760,39.490,36.110,36.300,3488104.000,131108832.000<br/>2019,SH688368,2026-03-17,127.800,127.800,122.000,122.560,969912.000,121104864.000<br/>2020,SH688369,2026-03-17,23.890,24.540,23.730,23.820,4670749.000,112633520.000<br/>2021,SH688370,2026-03-17,25.860,25.860,24.980,25.040,784361.000,19860548.000<br/>2022,SH688371,2026-03-17,20.640,20.810,19.900,19.910,1474434.000,29871618.000<br/>2023,SH688372,2026-03-17,138.740,139.500,133.720,134.600,5265543.000,716240832.000<br/>2024,SH688373,2026-03-17,6.000,6.280,5.980,6.030,11637340.000,71098528.000<br/>2025,SH688375,2026-03-17,110.370,110.800,106.000,106.000,3732187.000,403768544.000<br/>2026,SH688376,2026-03-17,59.720,64.310,58.800,61.450,4343534.000,269694752.000<br/>2027,SH688377,2026-03-17,43.200,43.820,40.200,40.490,4414454.000,183605856.000<br/>2028,SH688378,2026-03-17,37.740,38.100,36.740,36.800,3116064.000,116733792.000<br/>2029,SH688379,2026-03-17,50.880,50.890,48.100,48.250,2752833.000,134963984.000<br/>2030,SH688380,2026-03-17,50.050,50.080,47.710,47.880,10043095.000,488160160.000<br/>2031,SH688381,2026-03-17,23.660,26.200,23.660,23.960,9933381.000,248355504.000<br/>2032,SH688382,2026-03-17,19.550,20.380,18.940,19.360,15741248.000,309690240.000<br/>2033,SH688383,2026-03-17,72.980,72.980,68.620,68.630,870103.000,60765512.000<br/>2034,SH688385,2026-03-17,71.000,72.840,69.390,70.160,12086669.000,860513664.000<br/>2035,SH688386,2026-03-17,86.000,86.890,83.490,83.780,1317318.000,112327720.000<br/>2036,SH688387,2026-03-17,14.610,14.700,13.880,13.950,51466008.000,729984384.000<br/>2037,SH688388,2026-03-17,43.910,44.290,40.010,40.080,35387980.000,1461880448.000<br/>2038,SH688389,2026-03-17,13.370,13.490,13.240,13.260,2192541.000,29355068.000<br/>2039,SH688390,2026-03-17,97.450,100.050,93.000,93.460,9032471.000,862471168.000<br/>2040,SH688391,2026-03-17,31.800,31.950,30.920,30.920,964984.000,30272552.000<br/>2041,SH688392,2026-03-17,112.560,113.310,106.880,107.070,1534287.000,167716512.000<br/>2042,SH688393,2026-03-17,25.540,25.720,24.960,24.960,1153828.000,29209968.000<br/>2043,SH688395,2026-03-17,27.330,27.580,26.410,26.510,1029921.000,27842452.000<br/>2044,SH688396,2026-03-17,50.500,50.500,48.700,48.800,10701843.000,529292768.000<br/>2045,SH688398,2026-03-17,24.780,25.350,24.370,24.380,1889830.000,46732624.000<br/>2046,SH688399,2026-03-17,63.350,64.300,60.660,60.910,1346435.000,83108816.000<br/>2047,SH688400,2026-03-17,45.760,45.920,43.460,43.600,15656451.000,696810304.000<br/>2048,SH688401,2026-03-17,51.900,52.050,49.500,49.520,2569080.000,129561128.000<br/>2049,SH688403,2026-03-17,15.590,15.600,14.850,14.890,30681184.000,465258720.000<br/>2050,SH688408,2026-03-17,43.580,44.660,42.600,42.650,4178176.000,182451504.000<br/>2051,SH688409,2026-03-17,92.500,93.660,87.000,87.040,6482254.000,577174336.000<br/>2052,SH688410,2026-03-17,15.850,15.880,15.200,15.200,3569878.000,55237144.000<br/>2053,SH688411,2026-03-17,260.010,267.000,251.010,253.020,4889732.000,1265293184.000<br/>2054,SH688416,2026-03-17,100.000,103.000,95.800,95.800,4489808.000,440769536.000<br/>2055,SH688418,2026-03-17,41.080,41.500,39.440,39.560,4394987.000,177198608.000<br/>2056,SH688419,2026-03-17,46.800,47.580,45.100,45.230,1969332.000,91484880.000<br/>2057,SH688420,2026-03-17,26.390,26.700,25.750,25.760,826754.000,21704432.000<br/>2058,SH688425,2026-03-17,5.330,5.410,5.280,5.280,31904152.000,170560816.000<br/>2059,SH688426,2026-03-17,22.700,23.000,22.160,22.250,924308.000,20823260.000<br/>2060,SH688428,2026-03-17,23.550,24.520,23.310,23.840,9709355.000,233179520.000<br/>2061,SH688429,2026-03-17,15.490,17.200,15.490,16.550,13059404.000,216185632.000<br/>2062,SH688432,2026-03-17,15.390,15.400,14.800,14.840,10891496.000,164476448.000<br/>2063,SH688433,2026-03-17,92.560,94.000,88.880,89.360,3023162.000,274679264.000<br/>2064,SH688435,2026-03-17,50.490,50.500,48.100,48.110,1611345.000,78902568.000<br/>2065,SH688439,2026-03-17,56.550,56.700,55.090,55.090,2316791.000,129722520.000<br/>2066,SH688443,2026-03-17,26.610,27.550,26.520,26.970,3077305.000,83570800.000<br/>2067,SH688448,2026-03-17,57.400,57.500,55.080,55.480,1492799.000,83602360.000<br/>2068,SH688449,2026-03-17,49.700,50.430,48.400,48.540,6908455.000,341401824.000<br/>2069,SH688450,2026-03-17,34.570,34.810,33.200,33.220,1235318.000,42023228.000<br/>2070,SH688455,2026-03-17,22.870,23.390,22.380,22.400,1323898.000,30130084.000<br/>2071,SH688456,2026-03-17,59.050,59.850,57.330,57.380,1528915.000,89736360.000<br/>2072,SH688458,2026-03-17,38.500,38.500,36.820,36.930,1824984.000,68488336.000<br/>2073,SH688459,2026-03-17,9.730,9.760,9.600,9.630,1581362.000,15276591.000<br/>2074,SH688466,2026-03-17,18.840,18.970,17.900,18.000,2243174.000,41028340.000<br/>2075,SH688468,2026-03-17,7.640,7.650,7.480,7.480,2996675.000,22709868.000<br/>2076,SH688469,2026-03-17,7.100,7.100,6.910,6.910,71077680.000,496842336.000<br/>2077,SH688472,2026-03-17,15.430,15.800,14.900,14.950,65380872.000,1001721472.000<br/>2078,SH688475,2026-03-17,28.460,28.570,27.780,27.840,3863001.000,108890448.000<br/>2079,SH688478,2026-03-17,33.860,33.970,32.400,32.480,1676967.000,55377448.000<br/>2080,SH688479,2026-03-17,34.300,34.500,32.390,32.500,5464868.000,181074448.000<br/>2081,SH688480,2026-03-17,99.580,99.640,93.320,93.650,3106640.000,298225792.000<br/>2082,SH688484,2026-03-17,39.260,39.420,38.120,38.170,5340137.000,206141760.000<br/>2083,SH688485,2026-03-17,23.430,23.990,22.810,23.210,3473059.000,80696456.000<br/>2084,SH688486,2026-03-17,68.400,68.940,66.310,66.330,1082885.000,72936920.000<br/>2085,SH688488,2026-03-17,16.490,16.950,16.130,16.300,6101762.000,100825808.000<br/>2086,SH688489,2026-03-17,42.540,42.540,40.900,41.130,839599.000,34940848.000<br/>2087,SH688496,2026-03-17,6.740,6.740,6.380,6.390,6240299.000,40771768.000<br/>2088,SH688498,2026-03-17,901.000,909.990,826.000,830.240,3546233.000,3020891392.000<br/>2089,SH688499,2026-03-17,56.000,56.980,54.080,54.200,2986407.000,165910016.000<br/>2090,SH688500,2026-03-17,52.690,54.700,52.080,52.620,2505125.000,134627824.000<br/>2091,SH688501,2026-03-17,27.450,29.240,27.100,27.140,4320597.000,120953992.000<br/>2092,SH688502,2026-03-17,329.750,333.550,314.000,314.140,888859.000,284533024.000<br/>2093,SH688503,2026-03-17,88.980,89.300,83.000,83.460,6395347.000,546800640.000<br/>2094,SH688505,2026-03-17,8.180,8.290,8.100,8.110,3163578.000,25935920.000<br/>2095,SH688506,2026-03-17,265.060,281.980,263.000,272.370,2117128.000,580376128.000<br/>2096,SH688507,2026-03-17,93.000,93.170,89.000,89.000,1472162.000,133957640.000<br/>2097,SH688508,2026-03-17,64.710,64.950,61.960,62.020,2728150.000,171944400.000<br/>2098,SH688509,2026-03-17,4.850,4.860,4.720,4.730,6759142.000,32419884.000<br/>2099,SH688510,2026-03-17,35.580,36.790,34.800,34.850,5352536.000,191123632.000<br/>2100,SH688511,2026-03-17,28.540,29.230,28.390,29.000,1990437.000,57351904.000<br/>2101,SH688512,2026-03-17,12.660,12.720,12.120,12.160,10134612.000,125883248.000<br/>2102,SH688513,2026-03-17,59.860,65.020,58.210,62.190,3161550.000,197399888.000<br/>2103,SH688515,2026-03-17,127.000,127.000,121.330,121.430,1751479.000,216116224.000<br/>2104,SH688516,2026-03-17,76.070,80.430,76.000,77.010,16405635.000,1287694848.000<br/>2105,SH688517,2026-03-17,18.850,19.080,17.980,17.990,5069044.000,93276080.000<br/>2106,SH688518,2026-03-17,26.000,26.370,24.580,24.660,8870618.000,223932928.000<br/>2107,SH688519,2026-03-17,137.930,138.000,126.120,128.700,8133898.000,1068577920.000<br/>2108,SH688520,2026-03-17,40.970,41.560,40.270,40.300,2584062.000,105638128.000<br/>2109,SH688521,2026-03-17,208.940,215.000,204.050,205.100,16390321.000,3440773120.000<br/>2110,SH688522,2026-03-17,37.990,38.160,37.070,37.180,2225882.000,83749560.000<br/>2111,SH688523,2026-03-17,65.000,65.280,60.440,60.780,5983114.000,372721088.000<br/>2112,SH688525,2026-03-17,232.950,243.330,232.200,235.780,37629900.000,8935293952.000<br/>2113,SH688526,2026-03-17,16.130,16.130,15.760,15.790,2125006.000,33931540.000<br/>2114,SH688528,2026-03-17,11.790,11.950,11.350,11.410,1398796.000,16206679.000<br/>2115,SH688529,2026-03-17,18.670,18.670,17.940,18.000,1325767.000,24182326.000<br/>2116,SH688530,2026-03-17,32.100,32.600,29.000,29.400,10701894.000,322493472.000<br/>2117,SH688531,2026-03-17,74.750,76.800,71.900,71.940,3455103.000,253769824.000<br/>2118,SH688533,2026-03-17,31.260,31.280,29.560,29.660,5991551.000,181461952.000<br/>2119,SH688535,2026-03-17,130.510,130.510,123.200,123.240,3515014.000,443253216.000<br/>2120,SH688536,2026-03-17,188.010,188.010,176.860,176.900,4896727.000,885022016.000<br/>2121,SH688538,2026-03-17,2.470,2.500,2.440,2.450,61960044.000,153154112.000<br/>2122,SH688539,2026-03-17,38.980,39.160,37.470,37.500,2259017.000,86189296.000<br/>2123,SH688543,2026-03-17,69.210,69.290,66.800,66.950,5195115.000,353540032.000<br/>2124,SH688545,2026-03-17,51.810,51.900,49.380,50.020,6523101.000,328858528.000<br/>2125,SH688548,2026-03-17,24.360,24.430,23.250,23.390,27739912.000,653688384.000<br/>2126,SH688549,2026-03-17,9.950,9.960,9.430,9.460,21992132.000,212011840.000<br/>2127,SH688550,2026-03-17,44.400,44.680,42.920,42.950,2732600.000,119267520.000<br/>2128,SH688551,2026-03-17,45.570,46.680,41.660,41.800,3998117.000,174051952.000<br/>2129,SH688552,2026-03-17,39.580,39.740,37.950,38.020,2818135.000,109066160.000<br/>2130,SH688553,2026-03-17,17.740,18.130,17.320,17.460,4199059.000,74122704.000<br/>2131,SH688556,2026-03-17,15.300,15.700,14.910,14.910,33824308.000,517960960.000<br/>2132,SH688557,2026-03-17,34.500,34.500,33.190,33.210,1229565.000,41413680.000<br/>2133,SH688558,2026-03-17,31.000,31.450,29.750,29.880,1782963.000,54332232.000<br/>2134,SH688559,2026-03-17,67.380,68.940,58.000,58.080,19002864.000,1177403904.000<br/>2135,SH688560,2026-03-17,16.670,17.000,16.310,16.330,5207550.000,86351792.000<br/>2136,SH688561,2026-03-17,34.050,34.060,33.030,33.040,5627127.000,188000544.000<br/>2137,SH688562,2026-03-17,20.150,20.250,19.530,19.570,3248312.000,64598860.000<br/>2138,SH688563,2026-03-17,63.590,64.320,61.570,61.680,3019274.000,188663232.000<br/>2139,SH688565,2026-03-17,14.740,14.990,14.250,14.250,2277375.000,33299088.000<br/>2140,SH688566,2026-03-17,30.400,30.620,29.840,29.900,2643429.000,79979552.000<br/>2141,SH688567,2026-03-17,14.350,14.440,13.910,13.950,10743241.000,152135984.000<br/>2142,SH688568,2026-03-17,67.750,68.700,65.010,65.010,10031639.000,672071680.000<br/>2143,SH688569,2026-03-17,21.650,21.740,21.270,21.330,740257.000,15907060.000<br/>2144,SH688570,2026-03-17,18.630,18.710,18.200,18.400,783267.000,14491928.000<br/>2145,SH688571,2026-03-17,8.170,8.240,7.910,7.920,3640652.000,29345924.000<br/>2146,SH688573,2026-03-17,21.920,22.220,20.850,20.910,1798998.000,38459248.000<br/>2147,SH688575,2026-03-17,15.380,15.690,15.250,15.270,10075789.000,155862192.000<br/>2148,SH688576,2026-03-17,74.850,74.930,72.800,72.800,331619.000,24527118.000<br/>2149,SH688577,2026-03-17,67.700,69.400,67.000,67.180,1215325.000,82867968.000<br/>2150,SH688578,2026-03-17,95.530,97.230,94.090,94.980,3789881.000,361884768.000<br/>2151,SH688579,2026-03-17,12.080,12.080,11.640,11.670,6435912.000,76217840.000<br/>2152,SH688580,2026-03-17,59.550,60.050,57.820,57.900,1798832.000,105624864.000<br/>2153,SH688581,2026-03-17,58.300,58.650,57.940,57.940,294611.000,17165782.000<br/>2154,SH688582,2026-03-17,62.430,63.260,60.100,60.360,3232676.000,198137984.000<br/>2155,SH688583,2026-03-17,132.130,134.830,123.860,124.890,1537907.000,195309856.000<br/>2156,SH688584,2026-03-17,20.880,20.880,20.110,20.130,4382113.000,89469880.000<br/>2157,SH688585,2026-03-17,123.000,126.860,120.400,121.100,3035325.000,374210144.000<br/>2158,SH688586,2026-03-17,14.230,14.760,13.950,14.430,18466264.000,265548384.000<br/>2159,SH688588,2026-03-17,12.980,13.140,12.780,12.790,2943050.000,38098552.000<br/>2160,SH688589,2026-03-17,23.990,24.000,23.050,23.100,3063405.000,71902832.000<br/>2161,SH688590,2026-03-17,14.960,15.050,14.480,14.500,7374352.000,108550256.000<br/>2162,SH688591,2026-03-17,38.800,38.990,37.810,37.890,2538360.000,97372128.000<br/>2163,SH688592,2026-03-17,46.470,46.970,44.100,44.190,777380.000,34999016.000<br/>2164,SH688593,2026-03-17,34.180,35.050,33.500,33.690,10842920.000,371212864.000<br/>2165,SH688595,2026-03-17,34.170,34.360,33.000,33.250,2025285.000,68161432.000<br/>2166,SH688596,2026-03-17,31.170,31.250,30.080,30.110,4994163.000,152151072.000<br/>2167,SH688597,2026-03-17,9.550,9.590,9.130,9.140,7670567.000,71517072.000<br/>2168,SH688598,2026-03-17,26.300,26.890,25.520,25.560,3859041.000,101362880.000<br/>2169,SH688599,2026-03-17,18.820,19.450,18.380,18.420,46041792.000,870978944.000<br/>2170,SH688600,2026-03-17,26.550,26.780,25.180,25.180,2568819.000,65921944.000<br/>2171,SH688601,2026-03-17,55.500,57.440,54.680,54.800,6603011.000,368361952.000<br/>2172,SH688602,2026-03-17,8.300,8.360,8.080,8.080,6433665.000,52717872.000<br/>2173,SH688603,2026-03-17,83.770,84.770,78.010,78.010,3416803.000,273595904.000<br/>2174,SH688605,2026-03-17,62.890,62.900,60.680,60.800,2214799.000,136356592.000<br/>2175,SH688606,2026-03-17,66.780,67.160,65.500,65.520,264046.000,17530876.000<br/>2176,SH688607,2026-03-17,57.000,57.000,54.060,55.670,1789333.000,99839344.000<br/>2177,SH688608,2026-03-17,179.810,180.800,174.960,175.000,1931150.000,343356288.000<br/>2178,SH688609,2026-03-17,8.750,8.810,8.500,8.520,6280509.000,54193952.000<br/>2179,SH688610,2026-03-17,74.000,75.730,72.110,72.500,975752.000,72173024.000<br/>2180,SH688611,2026-03-17,57.700,58.230,56.280,56.370,1184259.000,67447680.000<br/>2181,SH688612,2026-03-17,29.510,30.930,29.240,30.210,8226158.000,249046992.000<br/>2182,SH688613,2026-03-17,23.500,23.500,22.600,22.640,3025516.000,69611032.000<br/>2183,SH688615,2026-03-17,190.220,193.350,186.050,186.390,2498440.000,473192192.000<br/>2184,SH688616,2026-03-17,14.430,14.560,13.870,13.900,4115929.000,58242192.000<br/>2185,SH688617,2026-03-17,240.710,244.870,237.030,239.340,1014190.000,244991696.000<br/>2186,SH688618,2026-03-17,32.400,32.500,30.820,30.900,1368382.000,43017156.000<br/>2187,SH688619,2026-03-17,15.480,15.650,14.760,14.830,4076845.000,62371924.000<br/>2188,SH688620,2026-03-17,11.480,11.640,11.280,11.280,4136325.000,47431736.000<br/>2189,SH688621,2026-03-17,64.100,66.380,63.100,63.730,2186600.000,141188928.000<br/>2190,SH688622,2026-03-17,75.100,75.880,65.500,66.240,3991588.000,278765568.000<br/>2191,SH688623,2026-03-17,98.750,99.650,96.770,97.570,369666.000,36165908.000<br/>2192,SH688625,2026-03-17,60.000,61.280,58.280,58.930,3129710.000,187165184.000<br/>2193,SH688626,2026-03-17,68.000,68.000,62.100,63.380,4562876.000,296130144.000<br/>2194,SH688627,2026-03-17,246.000,246.880,234.000,234.440,3598062.000,860703104.000<br/>2195,SH688628,2026-03-17,43.010,46.500,43.010,44.530,4065816.000,183418752.000<br/>2196,SH688629,2026-03-17,108.500,108.950,101.990,102.100,13294104.000,1381815680.000<br/>2197,SH688630,2026-03-17,179.550,181.000,170.080,170.540,4172644.000,728625664.000<br/>2198,SH688631,2026-03-17,65.480,65.710,63.600,63.700,1249377.000,80515176.000<br/>2199,SH688633,2026-03-17,25.010,25.230,24.660,24.700,2456867.000,61197872.000<br/>2200,SH688636,2026-03-17,43.490,43.790,41.840,41.850,2637941.000,112813680.000<br/>2201,SH688638,2026-03-17,40.720,41.450,39.510,39.900,1004953.000,40340128.000<br/>2202,SH688639,2026-03-17,35.510,36.870,34.260,34.260,8093820.000,286029088.000<br/>2203,SH688646,2026-03-17,51.780,53.530,50.180,50.880,802264.000,41283720.000<br/>2204,SH688648,2026-03-17,60.260,61.130,59.300,59.470,1964923.000,118111720.000<br/>2205,SH688651,2026-03-17,46.000,46.000,44.110,44.280,1377279.000,61690592.000<br/>2206,SH688652,2026-03-17,111.010,111.480,106.000,106.340,3327056.000,361648192.000<br/>2207,SH688653,2026-03-17,13.780,13.840,13.380,13.390,4955575.000,67529688.000<br/>2208,SH688655,2026-03-17,27.000,27.190,25.350,25.480,12226858.000,316485344.000<br/>2209,SH688656,2026-03-17,142.000,144.000,139.190,141.060,344604.000,48775960.000<br/>2210,SH688657,2026-03-17,48.360,48.970,47.590,47.850,1094984.000,52936504.000<br/>2211,SH688658,2026-03-17,18.630,19.700,18.500,18.880,13052677.000,249918160.000<br/>2212,SH688659,2026-03-17,10.790,10.880,10.430,10.430,2435646.000,25946540.000<br/>2213,SH688660,2026-03-17,14.500,15.150,14.410,14.600,24829512.000,366669856.000<br/>2214,SH688661,2026-03-17,96.980,99.130,94.500,94.600,4764191.000,460815456.000<br/>2215,SH688662,2026-03-17,62.830,62.930,56.350,56.520,6476420.000,378598880.000<br/>2216,SH688663,2026-03-17,62.310,62.310,56.660,57.340,3956558.000,232693904.000<br/>2217,SH688665,2026-03-17,47.540,47.870,46.600,46.600,409757.000,19315180.000<br/>2218,SH688667,2026-03-17,99.850,99.850,95.000,95.410,922276.000,89382368.000<br/>2219,SH688668,2026-03-17,147.040,149.850,137.100,137.390,5028608.000,707096448.000<br/>2220,SH688669,2026-03-17,27.790,28.400,27.220,27.590,1453173.000,40252380.000<br/>2221,SH688670,2026-03-17,18.620,18.720,18.060,18.140,1226724.000,22541728.000<br/>2222,SH688671,2026-03-17,23.690,23.690,22.990,22.990,1138261.000,26529810.000<br/>2223,SH688676,2026-03-17,89.600,90.570,82.210,83.000,19549720.000,1684710784.000<br/>2224,SH688677,2026-03-17,40.010,40.850,39.840,39.910,1262408.000,50921324.000<br/>2225,SH688678,2026-03-17,26.870,27.180,26.020,26.110,12640247.000,335645728.000<br/>2226,SH688679,2026-03-17,43.610,46.420,43.500,44.210,3373120.000,151883024.000<br/>2227,SH688680,2026-03-17,49.940,50.950,48.850,49.160,1978058.000,98732448.000<br/>2228,SH688681,2026-03-17,20.760,20.980,19.800,19.810,2962293.000,60076472.000<br/>2229,SH688682,2026-03-17,46.500,46.990,44.500,44.580,927954.000,42412264.000<br/>2230,SH688683,2026-03-17,34.620,35.500,34.000,34.650,2557929.000,89496736.000<br/>2231,SH688685,2026-03-17,46.150,48.190,46.150,46.540,3002969.000,141951616.000<br/>2232,SH688686,2026-03-17,97.020,97.860,93.600,93.760,565607.000,53817792.000<br/>2233,SH688687,2026-03-17,21.020,21.260,20.670,20.700,2511924.000,52698428.000<br/>2234,SH688689,2026-03-17,37.800,39.410,36.420,36.490,6771832.000,253066912.000<br/>2235,SH688690,2026-03-17,26.440,26.700,25.810,25.850,3063379.000,80129480.000<br/>2236,SH688691,2026-03-17,109.990,109.990,103.890,104.250,4202047.000,446078304.000<br/>2237,SH688692,2026-03-17,238.000,239.790,232.500,232.800,790563.000,186441824.000<br/>2238,SH688695,2026-03-17,26.980,27.040,25.880,25.950,1113088.000,29282632.000<br/>2239,SH688696,2026-03-17,93.540,93.540,90.380,90.600,619302.000,56793008.000<br/>2240,SH688697,2026-03-17,15.900,15.940,15.370,15.430,4724349.000,73857520.000<br/>2241,SH688698,2026-03-17,71.350,71.770,69.810,69.920,2444422.000,173231280.000<br/>2242,SH688699,2026-03-17,49.270,49.770,47.500,47.560,2474844.000,119684008.000<br/>2243,SH688700,2026-03-17,51.940,54.520,50.500,50.800,18418752.000,957685504.000<br/>2244,SH688701,2026-03-17,9.950,10.040,9.720,9.810,2403137.000,23757520.000<br/>2245,SH688702,2026-03-17,185.310,186.250,175.580,175.600,5874704.000,1060540224.000<br/>2246,SH688707,2026-03-17,14.560,14.770,14.000,14.120,5716290.000,82098312.000<br/>2247,SH688708,2026-03-17,56.350,56.860,55.500,55.650,964686.000,54011716.000<br/>2248,SH688709,2026-03-17,46.980,47.180,44.750,44.770,4950199.000,226583280.000<br/>2249,SH688710,2026-03-17,59.570,59.600,55.050,55.350,1757141.000,101162864.000<br/>2250,SH688711,2026-03-17,30.600,30.800,28.900,28.900,5671742.000,168226576.000<br/>2251,SH688712,2026-03-17,40.220,42.100,39.930,41.450,5930255.000,245890112.000<br/>2252,SH688716,2026-03-17,36.900,37.220,35.620,35.690,1672967.000,60816192.000<br/>2253,SH688717,2026-03-17,141.480,141.770,132.880,133.610,7518953.000,1020634112.000<br/>2254,SH688718,2026-03-17,15.930,16.280,15.500,15.570,2406753.000,38184832.000<br/>2255,SH688719,2026-03-17,39.220,39.500,37.840,38.050,1790088.000,68980504.000<br/>2256,SH688720,2026-03-17,71.800,71.800,66.660,66.750,2765348.000,189843312.000<br/>2257,SH688721,2026-03-17,44.370,44.500,43.000,43.160,1169477.000,51150944.000<br/>2258,SH688722,2026-03-17,18.350,18.350,17.820,17.820,2501071.000,45195976.000<br/>2259,SH688726,2026-03-17,64.120,65.490,60.800,61.000,11375880.000,714988800.000<br/>2260,SH688727,2026-03-17,52.500,53.290,51.730,52.030,3147693.000,164845376.000<br/>2261,SH688728,2026-03-17,14.340,14.370,14.010,14.010,11646505.000,164980720.000<br/>2262,SH688729,2026-03-17,24.210,24.340,23.690,23.720,5007538.000,120214144.000<br/>2263,SH688733,2026-03-17,32.790,32.870,29.060,29.060,11687560.000,355752928.000<br/>2264,SH688737,2026-03-17,29.260,30.380,28.310,28.400,1798255.000,51949908.000<br/>2265,SH688739,2026-03-17,25.420,25.630,25.340,25.360,1514379.000,38572056.000<br/>2266,SH688750,2026-03-17,19.950,19.950,19.210,19.250,4879438.000,95585696.000<br/>2267,SH688755,2026-03-17,40.080,40.620,39.800,39.950,424990.000,17120808.000<br/>2268,SH688757,2026-03-17,27.500,27.600,26.720,26.760,908766.000,24634828.000<br/>2269,SH688758,2026-03-17,19.260,19.300,18.370,18.430,2894790.000,54201672.000<br/>2270,SH688759,2026-03-17,41.270,42.450,39.810,40.860,3117854.000,128538328.000<br/>2271,SH688765,2026-03-17,70.200,72.350,69.640,71.320,1576877.000,112356840.000<br/>2272,SH688766,2026-03-17,260.000,263.970,251.100,260.460,5535751.000,1422622208.000<br/>2273,SH688767,2026-03-17,36.290,36.310,34.810,34.820,1508124.000,53581324.000<br/>2274,SH688768,2026-03-17,49.260,51.360,49.260,49.510,1798874.000,90377896.000<br/>2275,SH688772,2026-03-17,16.820,17.070,16.320,16.320,19613492.000,326415776.000<br/>2276,SH688775,2026-03-17,207.610,208.680,204.550,205.160,729792.000,150379296.000<br/>2277,SH688776,2026-03-17,103.510,103.980,95.800,96.440,3428389.000,338146464.000<br/>2278,SH688777,2026-03-17,71.170,73.680,70.170,71.000,19744256.000,1425540736.000<br/>2279,SH688778,2026-03-17,77.060,77.700,74.210,74.280,4684077.000,354179520.000<br/>2280,SH688779,2026-03-17,11.940,12.040,11.260,11.310,38087136.000,439360768.000<br/>2281,SH688783,2026-03-17,23.980,24.160,23.670,23.690,5098426.000,121715560.000<br/>2282,SH688785,2026-03-17,328.150,329.440,306.880,310.120,798470.000,251847776.000<br/>2283,SH688786,2026-03-17,36.080,36.080,32.950,33.080,7129493.000,241912176.000<br/>2284,SH688787,2026-03-17,158.000,161.500,154.230,154.500,3173067.000,498614048.000<br/>2285,SH688788,2026-03-17,59.020,59.500,58.000,58.190,1196234.000,70269408.000<br/>2286,SH688789,2026-03-17,75.500,76.700,74.680,75.000,1323184.000,100143248.000<br/>2287,SH688790,2026-03-17,131.200,138.800,131.200,134.930,895608.000,121275544.000<br/>2288,SH688793,2026-03-17,21.540,21.670,21.020,21.140,788517.000,16829264.000<br/>2289,SH688795,2026-03-17,556.000,575.200,553.000,559.240,2061464.000,1163070720.000<br/>2290,SH688796,2026-03-17,81.880,83.830,80.580,80.580,1279864.000,104843704.000<br/>2291,SH688798,2026-03-17,72.790,72.990,70.830,70.880,1601903.000,115164160.000<br/>2292,SH688799,2026-03-17,43.450,44.980,43.310,44.220,2296458.000,102069904.000<br/>2293,SH688800,2026-03-17,96.710,98.880,87.000,87.120,12913144.000,1191067648.000<br/>2294,SH688802,2026-03-17,535.340,570.000,530.000,559.880,2933482.000,1627039872.000<br/>2295,SH688805,2026-03-17,47.370,49.550,47.050,48.220,4789646.000,232373408.000<br/>2296,SH688807,2026-03-17,237.000,238.100,218.050,218.050,2075855.000,465551584.000<br/>2297,SH688809,2026-03-17,347.080,348.880,333.000,334.600,1454924.000,496402720.000<br/>2298,SH688816,2026-03-17,68.880,72.560,68.450,70.520,3159505.000,223332480.000<br/>2299,SH688818,2026-03-17,64.500,64.940,61.000,61.170,17447108.000,1107144832.000<br/>2300,SH688819,2026-03-17,33.380,34.130,32.710,32.820,4715339.000,157391520.000<br/>2301,SH688981,2026-03-17,108.540,108.580,105.990,106.020,29571804.000,3173439488.000<br/>2302,SH689009,2026-03-17,49.050,50.200,48.700,49.800,9603114.000,477707648.000<br/>2303,SZ000001,2026-03-17,10.910,11.070,10.900,11.030,107665680.000,1187565440.000<br/>2304,SZ000002,2026-03-17,4.680,4.760,4.660,4.700,155801600.000,735182784.000<br/>2305,SZ000004,2026-03-17,5.560,5.560,5.560,5.560,690200.000,3837512.000<br/>2306,SZ000006,2026-03-17,9.170,9.260,9.050,9.050,23333090.000,214008000.000<br/>2307,SZ000007,2026-03-17,14.080,14.850,13.950,14.580,10940800.000,158497856.000<br/>2308,SZ000008,2026-03-17,2.940,2.970,2.880,2.890,51626732.000,150994768.000<br/>2309,SZ000009,2026-03-17,9.400,9.520,9.200,9.210,23559418.000,220053680.000<br/>2310,SZ000010,2026-03-17,4.750,4.940,4.550,4.720,116811568.000,552904576.000<br/>2311,SZ000011,2026-03-17,8.750,9.050,8.700,8.900,9326591.000,83264320.000<br/>2312,SZ000012,2026-03-17,4.840,4.920,4.810,4.810,30869034.000,150123600.000<br/>2313,SZ000014,2026-03-17,14.550,14.800,14.510,14.540,12666220.000,185486352.000<br/>2314,SZ000016,2026-03-17,3.400,3.540,3.360,3.390,55583052.000,191893056.000<br/>2315,SZ000017,2026-03-17,7.190,7.240,7.080,7.090,5483000.000,39290944.000<br/>2316,SZ000019,2026-03-17,7.690,7.970,7.600,7.710,24004632.000,186408544.000<br/>2317,SZ000020,2026-03-17,17.530,17.530,17.530,17.530,7418502.000,130046344.000<br/>2318,SZ000021,2026-03-17,32.470,33.180,32.120,32.260,121260592.000,3947794176.000<br/>2319,SZ000025,2026-03-17,17.150,17.250,16.900,16.920,4804500.000,82147608.000<br/>2320,SZ000026,2026-03-17,14.630,14.630,14.230,14.340,3126400.000,45141520.000<br/>2321,SZ000027,2026-03-17,7.080,7.240,7.030,7.080,39835864.000,284255392.000<br/>2322,SZ000028,2026-03-17,25.850,26.010,25.750,25.770,2658035.000,68843944.000<br/>2323,SZ000029,2026-03-17,21.200,21.310,20.780,20.800,3813209.000,80247792.000<br/>2324,SZ000030,2026-03-17,5.290,5.340,5.240,5.260,10931200.000,57834596.000<br/>2325,SZ000031,2026-03-17,3.260,3.370,3.240,3.250,33672800.000,111028088.000<br/>2326,SZ000032,2026-03-17,17.700,18.080,17.450,17.570,15143776.000,268261776.000<br/>2327,SZ000034,2026-03-17,37.170,37.380,35.900,35.920,17802164.000,649387584.000<br/>2328,SZ000035,2026-03-17,7.850,7.870,7.350,7.380,108675960.000,822197248.000<br/>2329,SZ000036,2026-03-17,5.130,5.210,5.030,5.040,25204620.000,129053776.000<br/>2330,SZ000037,2026-03-17,9.640,9.820,9.560,9.580,11277606.000,109226256.000<br/>2331,SZ000039,2026-03-17,12.050,12.150,11.690,11.730,45320012.000,539810240.000<br/>2332,SZ000042,2026-03-17,8.720,9.500,8.720,9.500,8414637.000,78331312.000<br/>2333,SZ000045,2026-03-17,13.240,13.350,12.800,12.800,8997700.000,117449232.000<br/>2334,SZ000048,2026-03-17,20.290,20.490,19.300,19.360,13464740.000,265441664.000<br/>2335,SZ000049,2026-03-17,27.470,28.000,26.850,26.880,9052664.000,247519904.000<br/>2336,SZ000050,2026-03-17,9.070,9.130,8.720,8.740,40306080.000,358927744.000<br/>2337,SZ000055,2026-03-17,3.910,3.970,3.860,3.870,9958000.000,39034960.000<br/>2338,SZ000056,2026-03-17,2.000,2.060,1.990,1.990,61268800.000,124160264.000<br/>2339,SZ000058,2026-03-17,8.630,8.670,8.500,8.520,5493601.000,47231380.000<br/>2340,SZ000059,2026-03-17,5.920,6.070,5.850,5.870,34573832.000,205290736.000<br/>2341,SZ000060,2026-03-17,6.940,6.970,6.710,6.710,113760680.000,778016064.000<br/>2342,SZ000061,2026-03-17,9.190,9.220,8.940,9.020,15897213.000,143614704.000<br/>2343,SZ000062,2026-03-17,26.940,28.540,26.500,27.340,54792696.000,1500338304.000<br/>2344,SZ000063,2026-03-17,36.680,36.740,35.760,35.830,64914772.000,2344666624.000<br/>2345,SZ000065,2026-03-17,13.460,13.470,12.970,13.000,24558340.000,323560096.000<br/>2346,SZ000066,2026-03-17,16.590,16.680,15.770,15.770,96561472.000,1550736640.000<br/>2347,SZ000068,2026-03-17,3.480,3.540,3.460,3.460,15480936.000,54150672.000<br/>2348,SZ000069,2026-03-17,2.470,2.520,2.450,2.460,55653300.000,138366064.000<br/>2349,SZ000070,2026-03-17,16.750,16.850,15.400,15.480,63411788.000,1006876800.000<br/>2350,SZ000078,2026-03-17,3.300,3.340,3.240,3.250,76014976.000,250721024.000<br/>2351,SZ000088,2026-03-17,4.700,4.730,4.640,4.650,30424956.000,142502000.000<br/>2352,SZ000089,2026-03-17,7.160,7.240,7.140,7.180,11064701.000,79608864.000<br/>2353,SZ000090,2026-03-17,3.970,4.030,3.960,3.970,20883384.000,83495360.000<br/>2354,SZ000096,2026-03-17,10.990,11.070,10.730,10.760,18552008.000,201832880.000<br/>2355,SZ000099,2026-03-17,20.060,20.060,19.650,19.670,16254469.000,322637504.000<br/>2356,SZ000100,2026-03-17,4.670,4.710,4.570,4.570,400718272.000,1857710080.000<br/>2357,SZ000151,2026-03-17,12.940,13.010,12.680,12.700,2868500.000,36841876.000<br/>2358,SZ000153,2026-03-17,6.690,6.740,6.570,6.580,6349900.000,42314068.000<br/>2359,SZ000155,2026-03-17,14.560,14.830,14.230,14.330,47485676.000,689929152.000<br/>2360,SZ000156,2026-03-17,8.030,8.130,7.940,7.950,11555700.000,92862416.000<br/>2361,SZ000157,2026-03-17,9.000,9.120,8.860,8.860,71848128.000,645594176.000<br/>2362,SZ000158,2026-03-17,20.300,20.480,20.010,20.030,25519436.000,516232672.000<br/>2363,SZ000159,2026-03-17,6.870,6.990,6.700,6.720,27882098.000,191288448.000<br/>2364,SZ000166,2026-03-17,4.950,5.040,4.940,4.980,104686816.000,523260224.000<br/>2365,SZ000301,2026-03-17,11.310,11.470,11.230,11.330,27194396.000,309034144.000<br/>2366,SZ000333,2026-03-17,76.980,77.600,76.600,76.600,21407454.000,1649202304.000<br/>2367,SZ000338,2026-03-17,25.000,25.830,24.680,24.700,124128312.000,3129803776.000<br/>2368,SZ000400,2026-03-17,30.330,30.470,28.920,28.960,43271224.000,1283472896.000<br/>2369,SZ000401,2026-03-17,5.050,5.190,5.050,5.090,20954300.000,107479008.000<br/>2370,SZ000402,2026-03-17,2.770,2.850,2.760,2.800,48144860.000,135652336.000<br/>2371,SZ000403,2026-03-17,14.230,14.310,14.060,14.100,8520824.000,120967528.000<br/>2372,SZ000404,2026-03-17,7.270,7.290,7.170,7.180,9343500.000,67588576.000<br/>2373,SZ000407,2026-03-17,5.030,5.070,5.000,5.050,26133596.000,131668440.000<br/>2374,SZ000408,2026-03-17,80.690,84.300,80.230,80.500,24394878.000,2007775872.000<br/>2375,SZ000409,2026-03-17,10.910,10.990,10.750,10.760,6595013.000,71624880.000<br/>2376,SZ000410,2026-03-17,7.390,7.390,7.190,7.200,20838800.000,151718816.000<br/>2377,SZ000411,2026-03-17,11.500,11.550,11.340,11.350,3548514.000,40639100.000<br/>2378,SZ000415,2026-03-17,4.530,4.650,4.410,4.430,76362200.000,344874784.000<br/>2379,SZ000417,2026-03-17,7.380,7.480,7.280,7.310,11943818.000,88204144.000<br/>2380,SZ000419,2026-03-17,6.310,6.350,6.170,6.180,5818012.000,36470712.000<br/>2381,SZ000420,2026-03-17,5.100,5.590,5.030,5.480,581116480.000,3089165312.000<br/>2382,SZ000421,2026-03-17,6.920,6.990,6.800,6.810,10705400.000,73904912.000<br/>2383,SZ000422,2026-03-17,18.330,19.000,17.660,17.780,89311384.000,1622299136.000<br/>2384,SZ000423,2026-03-17,52.280,53.300,52.100,52.840,6137529.000,324274784.000<br/>2385,SZ000425,2026-03-17,11.050,11.170,10.790,10.800,76811440.000,842633088.000<br/>2386,SZ000426,2026-03-17,45.380,46.230,44.660,44.710,40606680.000,1846800896.000<br/>2387,SZ000428,2026-03-17,3.850,3.950,3.840,3.860,14263951.000,55626476.000<br/>2388,SZ000429,2026-03-17,12.800,12.880,12.640,12.730,7228325.000,92130464.000<br/>2389,SZ000430,2026-03-17,7.690,7.850,7.520,7.580,6845543.000,52541856.000<br/>2390,SZ000488,2026-03-17,3.050,3.050,2.940,3.050,121126896.000,366658912.000<br/>2391,SZ000498,2026-03-17,6.180,6.230,6.130,6.130,13164816.000,81300416.000<br/>2392,SZ000501,2026-03-17,9.060,9.100,8.910,8.910,7105029.000,64048576.000<br/>2393,SZ000503,2026-03-17,8.600,8.740,8.540,8.550,9353900.000,80733104.000<br/>2394,SZ000504,2026-03-17,10.270,10.500,10.080,10.220,3930901.000,40405252.000<br/>2395,SZ000505,2026-03-17,7.550,7.620,7.320,7.340,31964558.000,238095920.000<br/>2396,SZ000506,2026-03-17,17.210,18.180,17.050,18.050,52558180.000,933063168.000<br/>2397,SZ000507,2026-03-17,5.680,5.730,5.610,5.620,19003268.000,107883320.000<br/>2398,SZ000509,2026-03-17,4.070,4.270,4.070,4.080,70651360.000,292375296.000<br/>2399,SZ000510,2026-03-17,16.880,17.520,16.640,16.650,45469928.000,772232768.000<br/>2400,SZ000513,2026-03-17,34.940,35.820,34.860,35.310,9220593.000,326415584.000<br/>2401,SZ000514,2026-03-17,4.970,5.120,4.960,5.030,18386364.000,93115944.000<br/>2402,SZ000516,2026-03-17,5.110,5.190,5.040,5.050,60204044.000,307605952.000<br/>2403,SZ000517,2026-03-17,2.090,2.220,2.080,2.130,38583144.000,82934968.000<br/>2404,SZ000518,2026-03-17,3.040,3.050,2.950,2.960,20514200.000,61293960.000<br/>2405,SZ000519,2026-03-17,18.200,18.200,17.600,17.640,36464592.000,649614976.000<br/>2406,SZ000520,2026-03-17,4.500,4.580,4.430,4.430,23616340.000,106403032.000<br/>2407,SZ000521,2026-03-17,6.360,6.420,6.320,6.330,8623024.000,54980344.000<br/>2408,SZ000523,2026-03-17,3.710,3.760,3.640,3.640,31719060.000,117481472.000<br/>2409,SZ000524,2026-03-17,13.500,13.630,13.200,13.250,12975839.000,173566096.000<br/>2410,SZ000525,2026-03-17,6.840,7.160,6.660,6.690,51147572.000,348268864.000<br/>2411,SZ000526,2026-03-17,35.180,35.880,35.050,35.150,1366400.000,48385864.000<br/>2412,SZ000528,2026-03-17,10.080,10.180,10.000,10.020,36203344.000,365214720.000<br/>2413,SZ000529,2026-03-17,6.160,6.200,6.070,6.080,6893454.000,42364688.000<br/>2414,SZ000530,2026-03-17,6.490,6.550,6.280,6.290,10449683.000,66875456.000<br/>2415,SZ000531,2026-03-17,7.060,7.140,6.960,6.980,13945422.000,98188112.000<br/>2416,SZ000532,2026-03-17,14.650,14.870,14.400,14.440,5995894.000,87844608.000<br/>2417,SZ000533,2026-03-17,18.460,20.530,17.660,20.530,271642560.000,5145440256.000<br/>2418,SZ000534,2026-03-17,39.850,41.230,38.230,39.730,29756792.000,1194587008.000<br/>2419,SZ000536,2026-03-17,4.990,5.040,4.770,4.790,101104080.000,494843072.000<br/>2420,SZ000537,2026-03-17,11.230,12.080,10.850,11.680,218582528.000,2540322560.000<br/>2421,SZ000538,2026-03-17,56.880,57.300,56.650,57.090,8826431.000,504234912.000<br/>2422,SZ000539,2026-03-17,5.150,5.220,5.050,5.100,40430828.000,207819664.000<br/>2423,SZ000541,2026-03-17,6.230,6.230,6.090,6.100,12656905.000,77889200.000<br/>2424,SZ000543,2026-03-17,8.570,8.690,8.470,8.490,45880368.000,393179264.000<br/>2425,SZ000544,2026-03-17,9.020,9.050,8.860,8.890,6142046.000,55046940.000<br/>2426,SZ000545,2026-03-17,4.000,4.140,3.850,3.950,187222528.000,744534592.000<br/>2427,SZ000546,2026-03-17,6.120,6.250,6.040,6.050,26602684.000,163880608.000<br/>2428,SZ000547,2026-03-17,31.880,32.350,30.350,30.490,169925056.000,5309781504.000<br/>2429,SZ000548,2026-03-17,5.840,5.860,5.700,5.720,7049400.000,40802092.000<br/>2430,SZ000550,2026-03-17,18.050,18.520,17.980,18.250,6350893.000,116609008.000<br/>2431,SZ000551,2026-03-17,14.010,14.350,13.830,13.860,11089654.000,155808048.000<br/>2432,SZ000552,2026-03-17,2.790,2.850,2.780,2.780,90240000.000,253732128.000<br/>2433,SZ000553,2026-03-17,6.600,6.770,6.400,6.440,27506376.000,181049104.000<br/>2434,SZ000554,2026-03-17,9.320,9.470,9.080,9.210,48182384.000,444937408.000<br/>2435,SZ000555,2026-03-17,18.150,18.220,17.380,17.390,36027536.000,639966080.000<br/>2436,SZ000557,2026-03-17,5.160,5.180,5.090,5.100,10734000.000,55176772.000<br/>2437,SZ000558,2026-03-17,4.800,4.840,4.720,4.750,18463570.000,88271640.000<br/>2438,SZ000559,2026-03-17,16.890,17.000,16.300,16.320,58857288.000,979665600.000<br/>2439,SZ000560,2026-03-17,3.390,3.650,3.350,3.470,312212960.000,1099115904.000<br/>2440,SZ000561,2026-03-17,10.530,10.580,10.210,10.220,9992134.000,103448656.000<br/>2441,SZ000563,2026-03-17,3.570,3.640,3.550,3.590,89334144.000,322087296.000<br/>2442,SZ000564,2026-03-17,2.220,2.260,2.200,2.200,230011600.000,512901280.000<br/>2443,SZ000565,2026-03-17,8.310,8.580,8.220,8.250,14303748.000,119979872.000<br/>2444,SZ000566,2026-03-17,5.620,5.690,5.530,5.530,27204802.000,152710288.000<br/>2445,SZ000567,2026-03-17,5.550,5.630,5.520,5.520,14008556.000,78166656.000<br/>2446,SZ000568,2026-03-17,108.080,110.180,107.700,108.130,8206227.000,893272384.000<br/>2447,SZ000570,2026-03-17,6.060,6.090,5.900,5.920,13644500.000,81945576.000<br/>2448,SZ000571,2026-03-17,7.100,7.310,6.990,7.000,20302662.000,145609408.000<br/>2449,SZ000572,2026-03-17,6.310,6.820,6.290,6.820,113478384.000,760246720.000<br/>2450,SZ000573,2026-03-17,4.430,4.500,4.360,4.370,17941300.000,79550264.000<br/>2451,SZ000576,2026-03-17,10.160,10.190,9.840,9.860,8139300.000,81344688.000<br/>2452,SZ000581,2026-03-17,23.930,24.060,23.100,23.130,19370700.000,457446336.000<br/>2453,SZ000582,2026-03-17,11.360,11.390,11.010,11.050,34246808.000,382487360.000<br/>2454,SZ000586,2026-03-17,15.800,15.850,14.940,14.990,8039400.000,122250384.000<br/>2455,SZ000589,2026-03-17,4.970,5.010,4.900,4.910,26083828.000,129115560.000<br/>2456,SZ000590,2026-03-17,12.160,12.340,12.060,12.100,3365800.000,41114912.000<br/>2457,SZ000591,2026-03-17,6.010,6.370,5.950,6.120,236150848.000,1456887936.000<br/>2458,SZ000592,2026-03-17,11.200,11.400,10.630,10.650,183349952.000,2015691136.000<br/>2459,SZ000593,2026-03-17,14.690,14.830,14.220,14.220,16207400.000,235446768.000<br/>2460,SZ000595,2026-03-17,6.480,6.660,6.460,6.540,17364364.000,114381448.000<br/>2461,SZ000596,2026-03-17,113.550,115.330,112.600,112.630,2666475.000,303506112.000<br/>2462,SZ000597,2026-03-17,5.360,5.390,5.320,5.330,13647485.000,73182248.000<br/>2463,SZ000598,2026-03-17,7.130,7.170,7.070,7.070,21059204.000,149873136.000<br/>2464,SZ000599,2026-03-17,6.670,6.720,6.480,6.510,15736800.000,104060528.000<br/>2465,SZ000600,2026-03-17,9.550,9.720,9.340,9.420,56277920.000,536940864.000<br/>2466,SZ000601,2026-03-17,6.190,6.410,6.110,6.120,97312320.000,607169728.000<br/>2467,SZ000603,2026-03-17,42.920,43.910,42.540,42.650,16730595.000,721287616.000<br/>2468,SZ000605,2026-03-17,7.320,7.370,7.160,7.180,5457180.000,39634812.000<br/>2469,SZ000607,2026-03-17,4.300,4.330,4.220,4.250,12533590.000,53697724.000<br/>2470,SZ000608,2026-03-17,3.720,3.790,3.700,3.720,18934950.000,70911544.000<br/>2471,SZ000609,2026-03-17,10.010,10.080,9.730,9.800,11260900.000,111431240.000<br/>2472,SZ000610,2026-03-17,9.580,9.690,9.440,9.460,7452500.000,71339640.000<br/>2473,SZ000612,2026-03-17,13.790,14.110,13.000,13.080,51912680.000,701105152.000<br/>2474,SZ000615,2026-03-17,3.280,3.320,3.250,3.260,5849280.000,19175972.000<br/>2475,SZ000617,2026-03-17,9.600,10.280,9.520,9.890,549475584.000,5402764288.000<br/>2476,SZ000619,2026-03-17,6.370,6.430,6.250,6.260,7086411.000,44873236.000<br/>2477,SZ000620,2026-03-17,3.460,3.510,3.210,3.390,710721088.000,2392219136.000<br/>2478,SZ000623,2026-03-17,18.590,19.120,18.580,18.660,16805632.000,317081312.000<br/>2479,SZ000625,2026-03-17,10.860,10.930,10.820,10.840,51874856.000,564580672.000<br/>2480,SZ000626,2026-03-17,8.660,8.860,8.370,8.380,27372500.000,234604752.000<br/>2481,SZ000628,2026-03-17,54.960,55.200,52.710,53.000,9097325.000,486400192.000<br/>2482,SZ000629,2026-03-17,3.810,3.850,3.700,3.710,138711920.000,523519584.000<br/>2483,SZ000630,2026-03-17,6.680,6.780,6.580,6.590,266608576.000,1783733888.000<br/>2484,SZ000631,2026-03-17,4.020,4.030,3.950,3.960,14979907.000,59801052.000<br/>2485,SZ000632,2026-03-17,4.980,5.040,4.880,4.890,15026000.000,74615560.000<br/>2486,SZ000633,2026-03-17,7.320,7.400,7.100,7.130,7882500.000,56970688.000<br/>2487,SZ000635,2026-03-17,9.260,9.360,9.060,9.070,9048366.000,83123216.000<br/>2488,SZ000636,2026-03-17,22.090,22.880,21.310,22.400,102163784.000,2267655168.000<br/>2489,SZ000637,2026-03-17,4.920,5.010,4.830,4.840,18394500.000,90343416.000<br/>2490,SZ000638,2026-03-17,1.480,1.480,1.480,1.480,2426300.000,3590924.000<br/>2491,SZ000639,2026-03-17,3.060,3.230,3.020,3.140,195326576.000,617903040.000<br/>2492,SZ000650,2026-03-17,5.940,5.980,5.870,5.890,16212725.000,96219152.000<br/>2493,SZ000651,2026-03-17,38.900,39.200,38.830,38.940,43806524.000,1710460032.000<br/>2494,SZ000652,2026-03-17,4.100,4.140,4.060,4.060,13717266.000,56233036.000<br/>2495,SZ000655,2026-03-17,10.020,10.210,9.850,9.850,13206601.000,132467128.000<br/>2496,SZ000656,2026-03-17,1.380,1.420,1.380,1.390,108782960.000,152019536.000<br/>2497,SZ000657,2026-03-17,54.530,55.840,53.410,53.550,64313360.000,3513941248.000<br/>2498,SZ000659,2026-03-17,3.880,3.940,3.720,3.720,32134300.000,122601464.000<br/>2499,SZ000661,2026-03-17,91.470,92.050,90.380,90.630,4295855.000,392130592.000<br/>2500,SZ000663,2026-03-17,7.280,7.400,7.090,7.110,8240100.000,59765112.000<br/>2501,SZ000665,2026-03-17,5.170,5.200,5.100,5.110,11461695.000,58971552.000<br/>2502,SZ000668,2026-03-17,14.470,14.760,14.140,14.250,2169950.000,31253412.000<br/>2503,SZ000669,2026-03-17,5.360,5.360,4.860,5.360,101128088.000,522764000.000<br/>2504,SZ000670,2026-03-17,8.220,8.220,7.950,7.980,28104116.000,227483520.000<br/>2505,SZ000672,2026-03-17,14.110,14.640,13.800,13.800,27837544.000,396112256.000<br/>2506,SZ000676,2026-03-17,8.270,8.350,8.160,8.180,20669660.000,170778944.000<br/>2507,SZ000677,2026-03-17,5.000,5.250,4.870,4.890,129819072.000,655837696.000<br/>2508,SZ000678,2026-03-17,12.410,12.480,12.170,12.180,5767673.000,71082480.000<br/>2509,SZ000679,2026-03-17,7.050,7.100,6.930,6.940,4174400.000,29324788.000<br/>2510,SZ000680,2026-03-17,11.600,11.870,11.480,11.520,28694232.000,335903136.000<br/>2511,SZ000681,2026-03-17,22.420,22.520,21.900,21.970,20389892.000,454088576.000<br/>2512,SZ000682,2026-03-17,13.770,13.930,13.370,13.400,24304064.000,331016320.000<br/>2513,SZ000683,2026-03-17,8.900,9.160,8.650,8.680,62002628.000,549295936.000<br/>2514,SZ000685,2026-03-17,11.550,11.770,11.530,11.570,14072992.000,164042704.000<br/>2515,SZ000686,2026-03-17,8.600,8.750,8.580,8.580,27111704.000,235090704.000<br/>2516,SZ000688,2026-03-17,36.000,36.750,34.770,34.880,14392069.000,513140576.000<br/>2517,SZ000690,2026-03-17,4.800,4.870,4.740,4.750,93601464.000,449587904.000<br/>2518,SZ000691,2026-03-17,8.270,8.600,8.270,8.280,6718800.000,56768608.000<br/>2519,SZ000692,2026-03-17,4.270,4.280,4.170,4.170,13196556.000,55765800.000<br/>2520,SZ000695,2026-03-17,15.280,15.360,14.300,14.310,24643396.000,362369664.000<br/>2521,SZ000697,2026-03-17,10.600,10.600,10.110,10.220,9121080.000,93888848.000<br/>2522,SZ000698,2026-03-17,4.080,4.140,4.070,4.080,8051361.000,33053516.000<br/>2523,SZ000700,2026-03-17,12.380,12.390,11.890,11.900,20978584.000,253573056.000<br/>2524,SZ000701,2026-03-17,6.150,6.190,6.030,6.030,13305438.000,81360152.000<br/>2525,SZ000702,2026-03-17,7.100,7.150,6.930,6.960,6982195.000,49293116.000<br/>2526,SZ000703,2026-03-17,12.110,12.270,11.380,11.570,59077092.000,691508096.000<br/>2527,SZ000705,2026-03-17,9.220,9.230,9.060,9.070,4128700.000,37768344.000<br/>2528,SZ000707,2026-03-17,6.650,6.810,6.560,6.570,21091300.000,140608272.000<br/>2529,SZ000708,2026-03-17,16.710,16.960,16.500,16.520,26682824.000,445182688.000<br/>2530,SZ000709,2026-03-17,2.530,2.640,2.520,2.550,190252960.000,492009792.000<br/>2531,SZ000710,2026-03-17,11.400,11.480,11.120,11.130,6605100.000,74656544.000<br/>2532,SZ000712,2026-03-17,11.240,11.390,11.120,11.140,24804088.000,278806656.000<br/>2533,SZ000713,2026-03-17,7.230,7.350,7.080,7.100,21097212.000,151693472.000<br/>2534,SZ000715,2026-03-17,6.140,6.210,6.050,6.060,7349116.000,45007580.000<br/>2535,SZ000716,2026-03-17,5.750,5.780,5.680,5.690,8446675.000,48454356.000<br/>2536,SZ000717,2026-03-17,2.700,2.960,2.700,2.880,185211344.000,538357824.000<br/>2537,SZ000718,2026-03-17,2.290,2.350,2.280,2.290,56880312.000,131912784.000<br/>2538,SZ000719,2026-03-17,12.940,13.180,12.930,13.000,9084460.000,118747696.000<br/>2539,SZ000720,2026-03-17,4.060,4.150,3.970,3.990,41245700.000,167046144.000<br/>2540,SZ000721,2026-03-17,8.420,8.500,8.340,8.340,10454200.000,88108168.000<br/>2541,SZ000722,2026-03-17,13.390,14.070,13.280,13.590,18300728.000,250171072.000<br/>2542,SZ000723,2026-03-17,5.500,5.670,5.310,5.540,364501920.000,2008820864.000<br/>2543,SZ000725,2026-03-17,4.250,4.270,4.180,4.180,514356608.000,2171472128.000<br/>2544,SZ000726,2026-03-17,7.610,7.680,7.480,7.480,8416300.000,63909184.000<br/>2545,SZ000727,2026-03-17,2.840,2.850,2.730,2.740,129904808.000,360800448.000<br/>2546,SZ000728,2026-03-17,7.970,8.120,7.960,7.980,30797104.000,247550224.000<br/>2547,SZ000729,2026-03-17,12.900,13.280,12.810,12.940,26454060.000,346158144.000<br/>2548,SZ000731,2026-03-17,7.830,8.180,7.780,7.840,52998444.000,420434688.000<br/>2549,SZ000733,2026-03-17,49.930,50.100,48.760,48.770,10175083.000,501273376.000<br/>2550,SZ000735,2026-03-17,7.690,7.800,7.550,7.580,44068600.000,338227488.000<br/>2551,SZ000736,2026-03-17,5.330,5.400,5.290,5.300,5071507.000,27110068.000<br/>2552,SZ000737,2026-03-17,14.830,14.950,14.470,14.490,39419276.000,581219264.000<br/>2553,SZ000738,2026-03-17,23.760,23.900,22.900,23.030,20195676.000,471893824.000<br/>2554,SZ000739,2026-03-17,18.300,18.650,18.100,18.240,5616183.000,103298320.000<br/>2555,SZ000750,2026-03-17,4.060,4.140,4.060,4.070,74170832.000,304333184.000<br/>2556,SZ000751,2026-03-17,5.960,6.330,5.950,5.960,96689824.000,590596736.000<br/>2557,SZ000752,2026-03-17,10.420,10.850,10.420,10.520,5036183.000,53708700.000<br/>2558,SZ000753,2026-03-17,6.980,7.050,6.890,6.890,13445040.000,93427416.000<br/>2559,SZ000755,2026-03-17,5.520,5.560,5.470,5.490,6717038.000,37016232.000<br/>2560,SZ000756,2026-03-17,15.410,15.490,15.290,15.310,4538827.000,69832784.000<br/>2561,SZ000757,2026-03-17,5.280,5.310,5.170,5.180,10144550.000,53112060.000<br/>2562,SZ000758,2026-03-17,7.330,7.380,7.110,7.130,44100000.000,319638048.000<br/>2563,SZ000759,2026-03-17,6.020,6.100,5.960,5.970,16763600.000,101102712.000<br/>2564,SZ000761,2026-03-17,3.490,3.800,3.480,3.520,40490336.000,146887360.000<br/>2565,SZ000762,2026-03-17,29.160,29.470,28.180,28.190,17054832.000,490156544.000<br/>2566,SZ000766,2026-03-17,21.130,21.200,20.900,20.990,13198213.000,277456320.000<br/>2567,SZ000767,2026-03-17,3.650,3.750,3.560,3.630,136554240.000,501347296.000<br/>2568,SZ000768,2026-03-17,27.000,27.090,26.440,26.490,21782130.000,582993728.000<br/>2569,SZ000776,2026-03-17,19.110,20.080,19.110,19.530,90968280.000,1793115008.000<br/>2570,SZ000777,2026-03-17,26.430,26.440,25.360,25.530,25091324.000,650478784.000<br/>2571,SZ000778,2026-03-17,4.820,4.930,4.790,4.800,63745876.000,309166304.000<br/>2572,SZ000779,2026-03-17,9.320,9.450,9.210,9.230,8724800.000,81354328.000<br/>2573,SZ000782,2026-03-17,6.010,6.060,5.780,5.790,13742600.000,80921352.000<br/>2574,SZ000783,2026-03-17,7.560,7.690,7.480,7.490,91923304.000,697176704.000<br/>2575,SZ000785,2026-03-17,2.850,2.920,2.830,2.880,70890552.000,204055440.000<br/>2576,SZ000786,2026-03-17,26.330,27.280,26.330,26.530,17887760.000,479976480.000<br/>2577,SZ000788,2026-03-17,6.060,6.140,5.980,5.990,11815270.000,71661632.000<br/>2578,SZ000789,2026-03-17,5.840,5.890,5.770,5.770,10160384.000,59236464.000<br/>2579,SZ000790,2026-03-17,4.210,4.260,4.140,4.160,14617249.000,61431248.000<br/>2580,SZ000791,2026-03-17,8.070,8.200,7.960,7.980,46449780.000,374983360.000<br/>2581,SZ000792,2026-03-17,37.340,37.860,35.950,36.150,93377416.000,3431334400.000<br/>2582,SZ000793,2026-03-17,2.860,2.870,2.810,2.820,12987200.000,36818036.000<br/>2583,SZ000795,2026-03-17,9.730,9.750,9.500,9.530,18213684.000,175196400.000<br/>2584,SZ000796,2026-03-17,5.460,5.600,5.420,5.470,50630200.000,279441376.000<br/>2585,SZ000797,2026-03-17,3.020,3.120,3.020,3.030,63779128.000,196002640.000<br/>2586,SZ000798,2026-03-17,11.310,11.480,10.810,10.840,47969656.000,533858304.000<br/>2587,SZ000799,2026-03-17,48.260,48.750,47.680,47.690,8675874.000,417496256.000<br/>2588,SZ000800,2026-03-17,6.900,6.970,6.850,6.860,12205281.000,84455408.000<br/>2589,SZ000801,2026-03-17,15.130,15.210,15.000,15.140,12440459.000,188332880.000<br/>2590,SZ000802,2026-03-17,4.160,4.210,4.130,4.140,11661204.000,48689548.000<br/>2591,SZ000803,2026-03-17,9.720,9.820,9.490,9.560,15325900.000,147646576.000<br/>2592,SZ000807,2026-03-17,33.960,34.620,31.730,31.910,69223800.000,2270832128.000<br/>2593,SZ000809,2026-03-17,3.790,3.870,3.740,3.760,30018020.000,114330016.000<br/>2594,SZ000810,2026-03-17,11.190,11.400,11.100,11.130,14409995.000,162354624.000<br/>2595,SZ000811,2026-03-17,19.150,19.300,18.210,18.210,14478084.000,269498112.000<br/>2596,SZ000812,2026-03-17,4.310,4.340,4.240,4.250,12926100.000,55544328.000<br/>2597,SZ000813,2026-03-17,3.600,3.640,3.550,3.570,28575870.000,102667128.000<br/>2598,SZ000815,2026-03-17,16.660,16.710,15.940,15.960,89069536.000,1446249472.000<br/>2599,SZ000816,2026-03-17,3.720,3.830,3.630,3.640,79421920.000,295177856.000<br/>2600,SZ000818,2026-03-17,23.630,23.790,22.600,22.650,30510488.000,707199936.000<br/>2601,SZ000819,2026-03-17,15.860,15.910,15.680,15.690,6041600.000,95339096.000<br/>2602,SZ000820,2026-03-17,3.320,3.490,3.300,3.490,5204361.000,17872792.000<br/>2603,SZ000821,2026-03-17,13.490,13.700,13.110,13.130,17013686.000,227986784.000<br/>2604,SZ000822,2026-03-17,6.690,7.220,6.690,6.740,115741016.000,803427840.000<br/>2605,SZ000823,2026-03-17,16.050,16.110,15.470,15.490,31349740.000,491948640.000<br/>2606,SZ000825,2026-03-17,4.800,4.900,4.760,4.760,56351216.000,272332256.000<br/>2607,SZ000826,2026-03-17,2.340,2.360,2.290,2.300,39366576.000,91476920.000<br/>2608,SZ000828,2026-03-17,10.980,11.090,10.950,10.980,6086795.000,67127176.000<br/>2609,SZ000829,2026-03-17,10.960,11.040,10.700,10.720,19843248.000,215416832.000<br/>2610,SZ000830,2026-03-17,17.730,18.340,17.150,17.220,51310876.000,901913088.000<br/>2611,SZ000831,2026-03-17,51.990,52.260,50.350,50.390,23955876.000,1229402880.000<br/>2612,SZ000833,2026-03-17,27.090,28.330,26.410,26.780,50623532.000,1367044864.000<br/>2613,SZ000837,2026-03-17,12.000,12.030,11.640,11.680,20998472.000,248299984.000<br/>2614,SZ000838,2026-03-17,2.370,2.520,2.360,2.380,52342700.000,126817240.000<br/>2615,SZ000839,2026-03-17,3.630,3.720,3.570,3.600,192322000.000,700031424.000<br/>2616,SZ000848,2026-03-17,8.250,8.310,8.220,8.230,8510094.000,70372216.000<br/>2617,SZ000850,2026-03-17,5.240,5.290,5.130,5.150,8774538.000,45712684.000<br/>2618,SZ000852,2026-03-17,7.990,8.090,7.670,7.700,28081692.000,219347696.000<br/>2619,SZ000856,2026-03-17,11.120,11.500,11.010,11.310,13153360.000,148603008.000<br/>2620,SZ000858,2026-03-17,104.540,105.820,104.000,104.790,17770248.000,1867733120.000<br/>2621,SZ000859,2026-03-17,10.960,10.990,10.360,10.360,56427432.000,600650368.000<br/>2622,SZ000860,2026-03-17,14.200,14.290,14.100,14.120,6019606.000,85436472.000<br/>2623,SZ000862,2026-03-17,7.300,7.590,7.200,7.290,58115204.000,428812000.000<br/>2624,SZ000863,2026-03-17,5.670,5.720,5.590,5.590,13442656.000,75710064.000<br/>2625,SZ000868,2026-03-17,4.680,4.790,4.660,4.670,15159484.000,71717320.000<br/>2626,SZ000869,2026-03-17,20.020,20.100,19.910,19.930,896764.000,17952406.000<br/>2627,SZ000875,2026-03-17,7.580,7.590,7.180,7.210,125190024.000,921519488.000<br/>2628,SZ000876,2026-03-17,8.830,8.950,8.780,8.790,38124704.000,338077408.000<br/>2629,SZ000877,2026-03-17,5.290,5.370,5.250,5.260,16219276.000,86110648.000<br/>2630,SZ000878,2026-03-17,21.530,21.560,20.740,20.820,50340336.000,1065118976.000<br/>2631,SZ000880,2026-03-17,28.540,28.880,27.900,27.960,16236965.000,460774656.000<br/>2632,SZ000881,2026-03-17,8.160,8.250,8.000,8.000,14332895.000,116417216.000<br/>2633,SZ000882,2026-03-17,1.830,1.870,1.830,1.850,66437584.000,122996440.000<br/>2634,SZ000883,2026-03-17,4.910,4.950,4.850,4.880,34610100.000,169684816.000<br/>2635,SZ000885,2026-03-17,14.230,14.430,14.120,14.180,5778677.000,82524912.000<br/>2636,SZ000886,2026-03-17,6.180,6.280,6.130,6.150,16560100.000,102776048.000<br/>2637,SZ000887,2026-03-17,19.790,19.940,19.150,19.160,22263288.000,433901312.000<br/>2638,SZ000888,2026-03-17,13.850,13.920,13.710,13.730,11847444.000,163755872.000<br/>2639,SZ000889,2026-03-17,3.470,3.500,3.360,3.380,16201460.000,55558488.000<br/>2640,SZ000890,2026-03-17,12.550,13.420,12.210,13.420,96335224.000,1242946048.000<br/>2641,SZ000892,2026-03-17,6.450,6.460,6.240,6.260,23781300.000,150907232.000<br/>2642,SZ000893,2026-03-17,63.340,64.380,60.000,60.160,25013124.000,1544334720.000<br/>2643,SZ000895,2026-03-17,28.500,28.680,28.310,28.420,10307667.000,293860640.000<br/>2644,SZ000897,2026-03-17,2.270,2.340,2.270,2.300,84968528.000,196706464.000<br/>2645,SZ000898,2026-03-17,2.580,2.710,2.580,2.590,98366704.000,259513696.000<br/>2646,SZ000899,2026-03-17,13.670,13.930,13.200,13.250,44362488.000,600172800.000<br/>2647,SZ000900,2026-03-17,4.360,4.420,4.350,4.360,22021370.000,96659040.000<br/>2648,SZ000901,2026-03-17,23.800,23.910,22.970,22.990,17214156.000,402705760.000<br/>2649,SZ000902,2026-03-17,17.450,17.910,17.280,17.380,21455656.000,376416864.000<br/>2650,SZ000903,2026-03-17,2.750,2.770,2.690,2.690,33526300.000,91677728.000<br/>2651,SZ000905,2026-03-17,11.950,11.960,11.460,11.470,16804516.000,196558352.000<br/>2652,SZ000906,2026-03-17,6.090,6.150,6.020,6.030,6856600.000,41780444.000<br/>2653,SZ000908,2026-03-17,5.570,5.570,5.570,5.570,28600.000,159302.000<br/>2654,SZ000909,2026-03-17,5.920,5.980,5.760,5.780,3716100.000,21791792.000<br/>2655,SZ000910,2026-03-17,7.480,7.540,7.390,7.430,3152800.000,23586378.000<br/>2656,SZ000911,2026-03-17,7.130,7.180,6.900,6.900,10813901.000,76130384.000<br/>2657,SZ000912,2026-03-17,5.810,6.700,5.790,6.470,241803488.000,1491899776.000<br/>2658,SZ000913,2026-03-17,15.950,16.330,15.850,15.940,5980964.000,96250992.000<br/>2659,SZ000915,2026-03-17,33.470,33.800,33.330,33.690,3670761.000,123575960.000<br/>2660,SZ000917,2026-03-17,10.110,10.130,9.840,9.840,27829464.000,277895392.000<br/>2661,SZ000919,2026-03-17,7.420,7.550,7.380,7.390,8446900.000,63134224.000<br/>2662,SZ000920,2026-03-17,13.760,14.250,13.550,13.550,11119122.000,153405776.000<br/>2663,SZ000921,2026-03-17,22.800,23.220,22.750,23.040,9319167.000,214821680.000<br/>2664,SZ000922,2026-03-17,15.660,15.690,14.870,14.880,18333310.000,278758304.000<br/>2665,SZ000923,2026-03-17,20.690,20.920,20.090,20.130,10631564.000,217736480.000<br/>2666,SZ000925,2026-03-17,7.880,7.900,7.590,7.610,13250820.000,102429416.000<br/>2667,SZ000926,2026-03-17,2.290,2.370,2.280,2.320,63198820.000,147655856.000<br/>2668,SZ000927,2026-03-17,3.130,3.140,3.020,3.030,106314896.000,326624832.000<br/>2669,SZ000928,2026-03-17,6.940,6.990,6.810,6.810,26821984.000,185289216.000<br/>2670,SZ000929,2026-03-17,10.350,10.650,10.260,10.380,4051800.000,42191016.000<br/>2671,SZ000930,2026-03-17,7.670,7.800,7.330,7.340,79676208.000,598749760.000<br/>2672,SZ000931,2026-03-17,5.230,5.270,5.160,5.160,8928964.000,46617000.000<br/>2673,SZ000932,2026-03-17,5.860,6.010,5.830,5.860,71957200.000,426284096.000<br/>2674,SZ000933,2026-03-17,35.520,36.460,33.300,33.410,73120512.000,2513285888.000<br/>2675,SZ000935,2026-03-17,27.330,27.330,26.180,26.330,4643805.000,123735304.000<br/>2676,SZ000936,2026-03-17,7.840,7.920,7.730,7.760,15815739.000,123738472.000<br/>2677,SZ000937,2026-03-17,5.850,5.910,5.790,5.810,29598988.000,172745424.000<br/>2678,SZ000938,2026-03-17,25.500,25.520,24.420,24.450,69881048.000,1737236480.000<br/>2679,SZ000948,2026-03-17,16.460,16.580,16.160,16.180,2907089.000,47476624.000<br/>2680,SZ000949,2026-03-17,7.410,7.760,7.260,7.280,87163568.000,654016320.000<br/>2681,SZ000950,2026-03-17,5.760,5.810,5.710,5.720,16232500.000,93516272.000<br/>2682,SZ000951,2026-03-17,22.300,22.700,21.920,21.990,13817763.000,308069664.000<br/>2683,SZ000952,2026-03-17,7.630,7.700,7.460,7.460,5504440.000,41814932.000<br/>2684,SZ000953,2026-03-17,7.460,7.460,7.210,7.220,10288200.000,75645280.000<br/>2685,SZ000955,2026-03-17,5.340,5.370,5.200,5.200,14614400.000,77376512.000<br/>2686,SZ000957,2026-03-17,11.350,11.890,11.350,11.570,30977476.000,362810624.000<br/>2687,SZ000958,2026-03-17,6.790,6.970,6.740,6.810,65000876.000,446173504.000<br/>2688,SZ000959,2026-03-17,5.200,5.260,5.090,5.120,36973464.000,191324944.000<br/>2689,SZ000960,2026-03-17,35.850,36.700,35.120,35.150,39411800.000,1416986752.000<br/>2690,SZ000962,2026-03-17,50.960,51.830,48.350,48.450,20316166.000,1014053056.000<br/>2691,SZ000963,2026-03-17,35.480,36.430,35.380,36.050,14895602.000,537014080.000<br/>2692,SZ000965,2026-03-17,4.040,4.120,4.020,4.030,36996564.000,150762608.000<br/>2693,SZ000966,2026-03-17,4.790,4.960,4.730,4.810,100595416.000,488654336.000<br/>2694,SZ000967,2026-03-17,8.880,9.080,8.780,8.790,32989836.000,293729984.000<br/>2695,SZ000968,2026-03-17,9.280,9.340,9.040,9.170,53426844.000,490747104.000<br/>2696,SZ000969,2026-03-17,21.990,22.180,21.370,21.420,23139544.000,504253280.000<br/>2697,SZ000970,2026-03-17,13.330,13.380,12.730,12.770,39647168.000,515795648.000<br/>2698,SZ000972,2026-03-17,3.680,3.720,3.650,3.650,8551801.000,31414384.000<br/>2699,SZ000973,2026-03-17,16.900,17.160,16.010,16.090,84560920.000,1385418496.000<br/>2700,SZ000975,2026-03-17,30.570,31.080,30.100,30.580,36960532.000,1131717248.000<br/>2701,SZ000977,2026-03-17,60.880,61.190,59.000,59.040,31791424.000,1906559232.000<br/>2702,SZ000978,2026-03-17,7.420,7.600,7.360,7.380,12636600.000,94472912.000<br/>2703,SZ000980,2026-03-17,2.730,2.860,2.710,2.740,175122000.000,486623520.000<br/>2704,SZ000981,2026-03-17,4.320,4.720,4.270,4.670,1214563840.000,5652095488.000<br/>2705,SZ000983,2026-03-17,7.280,7.390,7.100,7.110,78988344.000,569768512.000<br/>2706,SZ000985,2026-03-17,20.120,20.360,19.950,20.130,3070200.000,61977152.000<br/>2707,SZ000987,2026-03-17,8.970,9.120,8.840,8.850,43256304.000,387929088.000<br/>2708,SZ000988,2026-03-17,117.990,119.600,110.800,111.120,113108896.000,12941392896.000<br/>2709,SZ000989,2026-03-17,9.100,9.170,9.060,9.070,9345515.000,85303584.000<br/>2710,SZ000990,2026-03-17,9.880,10.100,9.700,9.810,71318392.000,704864512.000<br/>2711,SZ000993,2026-03-17,14.170,14.260,13.730,13.750,21606656.000,301356448.000<br/>2712,SZ000995,2026-03-17,16.260,17.190,15.930,16.560,44172120.000,735818880.000<br/>2713,SZ000997,2026-03-17,22.790,22.790,22.030,22.030,18899120.000,423053760.000<br/>2714,SZ000998,2026-03-17,10.700,10.840,10.420,10.460,56808264.000,601479872.000<br/>2715,SZ000999,2026-03-17,29.310,29.790,29.210,29.480,10998714.000,325290496.000<br/>2716,SZ001201,2026-03-17,15.080,15.300,14.870,14.910,3628340.000,54761628.000<br/>2717,SZ001202,2026-03-17,17.630,17.700,17.180,17.180,1715000.000,29907336.000<br/>2718,SZ001203,2026-03-17,39.430,40.800,37.700,37.780,20034640.000,775333248.000<br/>2719,SZ001205,2026-03-17,15.600,15.640,15.260,15.300,4122015.000,63670320.000<br/>2720,SZ001206,2026-03-17,22.390,23.000,22.320,22.370,3380800.000,76389920.000<br/>2721,SZ001207,2026-03-17,29.340,29.640,28.470,28.470,8091707.000,234093856.000<br/>2722,SZ001208,2026-03-17,20.840,20.890,19.770,19.800,20188250.000,407613152.000<br/>2723,SZ001209,2026-03-17,20.850,20.980,20.450,20.450,3595900.000,74522520.000<br/>2724,SZ001210,2026-03-17,23.160,23.260,21.140,21.140,12779018.000,275240576.000<br/>2725,SZ001211,2026-03-17,28.280,28.450,27.340,27.420,1358800.000,37848992.000<br/>2726,SZ001212,2026-03-17,54.540,54.800,52.150,52.150,5991440.000,318679040.000<br/>2727,SZ001213,2026-03-17,4.290,4.310,4.250,4.250,20265400.000,86712376.000<br/>2728,SZ001215,2026-03-17,37.020,37.660,36.600,36.820,2130177.000,78677672.000<br/>2729,SZ001216,2026-03-17,20.790,20.890,19.930,19.930,6014780.000,122808104.000<br/>2730,SZ001217,2026-03-17,13.170,13.430,12.880,12.890,11806100.000,154263696.000<br/>2731,SZ001218,2026-03-17,26.510,26.580,25.680,25.710,1491224.000,38933072.000<br/>2732,SZ001219,2026-03-17,15.070,15.170,14.700,14.730,3292211.000,49149368.000<br/>2733,SZ001220,2026-03-17,42.100,44.440,42.020,44.340,5823872.000,254572640.000<br/>2734,SZ001221,2026-03-17,64.550,68.980,64.460,67.970,2904222.000,195690160.000<br/>2735,SZ001222,2026-03-17,20.660,20.710,20.340,20.340,898628.000,18458588.000<br/>2736,SZ001223,2026-03-17,50.780,50.890,48.860,49.810,1413554.000,70069496.000<br/>2737,SZ001225,2026-03-17,53.800,53.800,51.370,51.580,1283808.000,67339056.000<br/>2738,SZ001226,2026-03-17,44.880,45.390,43.730,43.730,713000.000,31735784.000<br/>2739,SZ001227,2026-03-17,2.360,2.380,2.350,2.360,79833984.000,188984800.000<br/>2740,SZ001228,2026-03-17,32.940,32.940,31.660,31.660,1350929.000,43455324.000<br/>2741,SZ001229,2026-03-17,39.100,39.820,38.510,39.180,2341296.000,91774448.000<br/>2742,SZ001230,2026-03-17,24.870,24.970,24.100,24.130,2517220.000,61674384.000<br/>2743,SZ001231,2026-03-17,25.350,25.590,24.650,24.670,1848600.000,46205380.000<br/>2744,SZ001233,2026-03-17,70.350,71.230,69.550,70.120,1435490.000,100760600.000<br/>2745,SZ001234,2026-03-17,28.100,28.300,27.380,27.600,1429500.000,39839880.000<br/>2746,SZ001236,2026-03-17,10.130,10.860,10.030,10.430,41935108.000,441051776.000<br/>2747,SZ001238,2026-03-17,50.520,50.550,49.500,49.720,243400.000,12208699.000<br/>2748,SZ001239,2026-03-17,16.440,16.700,16.250,16.250,5027892.000,83048232.000<br/>2749,SZ001255,2026-03-17,40.910,41.560,39.520,39.590,2286800.000,92121872.000<br/>2750,SZ001256,2026-03-17,22.930,23.160,22.330,22.600,1611315.000,36697548.000<br/>2751,SZ001258,2026-03-17,9.240,9.750,8.960,9.620,82520952.000,782860416.000<br/>2752,SZ001259,2026-03-17,34.670,35.400,33.610,33.690,1249700.000,43018440.000<br/>2753,SZ001260,2026-03-17,21.510,22.580,21.390,22.050,9170866.000,201021536.000<br/>2754,SZ001266,2026-03-17,35.910,35.940,34.310,34.700,2955940.000,103374536.000<br/>2755,SZ001267,2026-03-17,42.790,43.000,39.500,40.320,54943012.000,2247215360.000<br/>2756,SZ001268,2026-03-17,32.490,33.880,32.000,33.580,3469476.000,115594240.000<br/>2757,SZ001269,2026-03-17,25.440,25.970,24.830,24.880,4947260.000,125786152.000<br/>2758,SZ001270,2026-03-17,110.130,112.990,105.600,106.530,4745903.000,518003680.000<br/>2759,SZ001277,2026-03-17,37.210,37.960,36.510,36.600,4295089.000,158425056.000<br/>2760,SZ001278,2026-03-17,25.700,25.700,22.790,22.790,12913300.000,304295776.000<br/>2761,SZ001279,2026-03-17,33.500,33.750,33.160,33.220,699855.000,23428458.000<br/>2762,SZ001280,2026-03-17,86.410,87.170,85.040,85.240,8384425.000,721381760.000<br/>2763,SZ001282,2026-03-17,23.230,23.450,22.000,22.030,7742779.000,176072720.000<br/>2764,SZ001283,2026-03-17,64.240,64.800,62.170,62.280,1527200.000,96788080.000<br/>2765,SZ001285,2026-03-17,53.700,55.170,53.090,53.970,1932616.000,104855360.000<br/>2766,SZ001286,2026-03-17,11.080,11.210,10.950,11.090,21813656.000,242061952.000<br/>2767,SZ001287,2026-03-17,23.240,23.280,22.400,22.400,14985768.000,342180960.000<br/>2768,SZ001288,2026-03-17,32.800,32.800,31.350,31.500,2726006.000,87252744.000<br/>2769,SZ001289,2026-03-17,18.450,18.590,18.090,18.120,11140660.000,203890944.000<br/>2770,SZ001296,2026-03-17,26.020,26.270,25.510,25.540,1891926.000,48974604.000<br/>2771,SZ001298,2026-03-17,31.420,31.500,30.590,30.590,6674069.000,207296864.000<br/>2772,SZ001299,2026-03-17,13.710,13.830,13.440,13.440,4652910.000,63326944.000<br/>2773,SZ001300,2026-03-17,17.400,17.660,17.100,17.390,3846800.000,66698044.000<br/>2774,SZ001301,2026-03-17,85.700,87.280,82.490,82.540,5718397.000,482135008.000<br/>2775,SZ001306,2026-03-17,72.330,72.980,70.330,70.380,372400.000,26510950.000<br/>2776,SZ001308,2026-03-17,20.780,20.920,20.460,20.490,1871535.000,38718316.000<br/>2777,SZ001309,2026-03-17,345.000,359.960,342.000,354.000,19409388.000,6867033088.000<br/>2778,SZ001311,2026-03-17,33.580,33.580,32.540,32.580,2002574.000,66128480.000<br/>2779,SZ001313,2026-03-17,7.730,7.790,7.500,7.510,10349900.000,79163488.000<br/>2780,SZ001314,2026-03-17,46.200,46.360,45.370,45.380,2210059.000,101179528.000<br/>2781,SZ001316,2026-03-17,48.500,48.900,47.010,47.260,1010800.000,48448708.000<br/>2782,SZ001317,2026-03-17,46.160,47.500,45.610,45.930,3319252.000,154536048.000<br/>2783,SZ001318,2026-03-17,14.410,14.490,14.100,14.120,2157500.000,30829160.000<br/>2784,SZ001319,2026-03-17,26.340,26.480,25.810,25.810,1868200.000,48867624.000<br/>2785,SZ001322,2026-03-17,8.610,8.690,8.440,8.480,4994147.000,42762948.000<br/>2786,SZ001323,2026-03-17,26.510,27.100,26.360,26.970,1220769.000,32760080.000<br/>2787,SZ001324,2026-03-17,20.720,20.720,19.350,19.360,7397900.000,146021712.000<br/>2788,SZ001325,2026-03-17,56.150,56.630,53.970,54.000,3109639.000,171402592.000<br/>2789,SZ001326,2026-03-17,63.610,64.000,60.160,60.260,974500.000,60407872.000<br/>2790,SZ001328,2026-03-17,35.440,36.230,35.120,36.040,1764703.000,63370432.000<br/>2791,SZ001330,2026-03-17,7.340,7.340,7.140,7.160,56769264.000,411346880.000<br/>2792,SZ001331,2026-03-17,54.410,54.600,52.560,52.730,4016302.000,213333232.000<br/>2793,SZ001332,2026-03-17,60.290,62.990,56.710,57.040,3473559.000,206248240.000<br/>2794,SZ001333,2026-03-17,25.990,26.270,25.040,25.040,1898300.000,48500416.000<br/>2795,SZ001335,2026-03-17,46.000,46.330,44.200,44.600,1809759.000,81614880.000<br/>2796,SZ001336,2026-03-17,27.650,27.850,26.880,26.880,1235200.000,33818544.000<br/>2797,SZ001337,2026-03-17,53.440,54.560,53.050,53.700,13113793.000,704893632.000<br/>2798,SZ001338,2026-03-17,13.670,14.000,13.300,13.320,18907100.000,255956672.000<br/>2799,SZ001339,2026-03-17,71.090,71.800,64.900,68.520,15463305.000,1057887360.000<br/>2800,SZ001356,2026-03-17,12.140,12.150,11.980,12.000,2547209.000,30743248.000<br/>2801,SZ001358,2026-03-17,29.660,29.840,28.700,28.800,1049120.000,30472288.000<br/>2802,SZ001359,2026-03-17,75.690,76.910,73.800,74.070,1025414.000,76894824.000<br/>2803,SZ001360,2026-03-17,22.800,23.050,22.480,22.490,2958518.000,67318552.000<br/>2804,SZ001366,2026-03-17,13.890,14.250,13.530,14.080,16709505.000,232581552.000<br/>2805,SZ001367,2026-03-17,23.340,23.340,22.700,22.800,940759.000,21656298.000<br/>2806,SZ001368,2026-03-17,26.870,26.990,25.950,25.990,2537700.000,67189944.000<br/>2807,SZ001369,2026-03-17,17.170,19.180,17.050,19.180,63922352.000,1176707840.000<br/>2808,SZ001373,2026-03-17,41.070,41.190,38.810,39.030,920000.000,36653316.000<br/>2809,SZ001376,2026-03-17,21.070,21.180,19.590,19.640,10498900.000,211883712.000<br/>2810,SZ001378,2026-03-17,26.330,26.700,26.330,26.430,2490066.000,65980308.000<br/>2811,SZ001379,2026-03-17,23.300,23.310,22.420,22.440,1927575.000,43920880.000<br/>2812,SZ001380,2026-03-17,22.110,22.150,21.680,21.680,1116891.000,24469240.000<br/>2813,SZ001382,2026-03-17,22.790,24.750,22.420,23.870,18713034.000,438936768.000<br/>2814,SZ001386,2026-03-17,22.740,23.220,22.640,23.080,7260958.000,167003488.000<br/>2815,SZ001387,2026-03-17,14.180,14.180,13.750,13.780,2844947.000,39798508.000<br/>2816,SZ001388,2026-03-17,44.130,46.490,43.810,46.080,4270852.000,195537264.000<br/>2817,SZ001389,2026-03-17,118.330,119.330,108.500,108.800,7817473.000,879473984.000<br/>2818,SZ001390,2026-03-17,22.790,23.200,22.720,22.840,1701898.000,39071948.000<br/>2819,SZ001391,2026-03-17,5.710,5.760,5.700,5.730,24938260.000,142846096.000<br/>2820,SZ001395,2026-03-17,42.880,43.110,42.100,42.170,581700.000,24813156.000<br/>2821,SZ001396,2026-03-17,48.100,48.840,46.500,46.690,2382591.000,113906024.000<br/>2822,SZ001400,2026-03-17,134.390,136.470,127.000,127.030,1479200.000,194848272.000<br/>2823,SZ001696,2026-03-17,21.300,21.340,20.560,20.570,71094104.000,1484904576.000<br/>2824,SZ001872,2026-03-17,22.780,23.230,22.510,22.660,4320218.000,98642112.000<br/>2825,SZ001896,2026-03-17,13.800,14.390,13.300,13.900,190011856.000,2658438912.000<br/>2826,SZ001914,2026-03-17,10.450,10.670,10.380,10.420,15521376.000,163040416.000<br/>2827,SZ001965,2026-03-17,10.220,10.350,10.190,10.250,15773871.000,162134640.000<br/>2828,SZ001979,2026-03-17,9.730,10.030,9.680,9.740,67865712.000,668750208.000<br/>2829,SZ002001,2026-03-17,36.500,37.050,35.160,35.280,94465400.000,3392786688.000<br/>2830,SZ002003,2026-03-17,10.130,10.250,10.090,10.160,5865714.000,59796576.000<br/>2831,SZ002004,2026-03-17,5.520,5.580,5.440,5.440,27928780.000,153957808.000<br/>2832,SZ002005,2026-03-17,2.960,2.980,2.900,2.910,10678400.000,31372642.000<br/>2833,SZ002006,2026-03-17,19.630,20.100,19.470,20.010,19008820.000,377019392.000<br/>2834,SZ002007,2026-03-17,15.310,15.400,15.220,15.230,9656196.000,147977440.000<br/>2835,SZ002008,2026-03-17,67.820,68.260,63.500,63.730,29343444.000,1906640256.000<br/>2836,SZ002009,2026-03-17,26.010,26.100,25.180,25.230,20825188.000,534161248.000<br/>2837,SZ002010,2026-03-17,6.230,6.260,6.120,6.130,22919342.000,141940736.000<br/>2838,SZ002011,2026-03-17,13.290,13.470,13.130,13.140,18506500.000,245148256.000<br/>2839,SZ002012,2026-03-17,7.210,7.240,7.030,7.040,10952800.000,77985584.000<br/>2840,SZ002014,2026-03-17,12.380,12.510,12.320,12.350,2803131.000,34812508.000<br/>2841,SZ002015,2026-03-17,21.130,22.250,19.810,20.030,331543712.000,6927527424.000<br/>2842,SZ002016,2026-03-17,5.950,6.170,5.950,6.020,16446701.000,99775808.000<br/>2843,SZ002017,2026-03-17,21.020,21.040,20.550,20.550,11820344.000,245338048.000<br/>2844,SZ002019,2026-03-17,14.350,14.410,13.930,13.980,28671906.000,405630176.000<br/>2845,SZ002020,2026-03-17,16.310,16.800,16.310,16.460,15969163.000,264666784.000<br/>2846,SZ002021,2026-03-17,3.470,3.490,3.350,3.350,41891336.000,142876512.000<br/>2847,SZ002022,2026-03-17,6.020,6.090,5.980,5.980,7051290.000,42569172.000<br/>2848,SZ002023,2026-03-17,11.360,11.410,11.060,11.070,10460202.000,117252968.000<br/>2849,SZ002024,2026-03-17,1.500,1.520,1.500,1.500,27526950.000,41556624.000<br/>2850,SZ002025,2026-03-17,57.600,58.750,55.700,55.870,22078718.000,1257218048.000<br/>2851,SZ002026,2026-03-17,13.990,14.210,13.530,13.530,9356300.000,129376320.000<br/>2852,SZ002027,2026-03-17,6.800,7.020,6.780,6.920,136593760.000,948044032.000<br/>2853,SZ002028,2026-03-17,209.710,217.500,207.890,211.450,10314834.000,2206258176.000<br/>2854,SZ002029,2026-03-17,10.320,10.440,10.200,10.200,8679900.000,89522224.000<br/>2855,SZ002030,2026-03-17,6.220,6.270,6.140,6.160,15119929.000,93904784.000<br/>2856,SZ002031,2026-03-17,7.600,7.600,7.300,7.370,65939048.000,485757760.000<br/>2857,SZ002032,2026-03-17,44.760,45.100,44.670,45.040,1343725.000,60423804.000<br/>2858,SZ002033,2026-03-17,9.550,9.650,9.500,9.530,9760300.000,93455088.000<br/>2859,SZ002034,2026-03-17,18.480,18.560,17.960,17.980,6081968.000,110471136.000<br/>2860,SZ002035,2026-03-17,6.220,6.280,6.200,6.220,6022392.000,37574400.000<br/>2861,SZ002036,2026-03-17,10.390,10.450,10.080,10.090,28381132.000,290608448.000<br/>2862,SZ002037,2026-03-17,8.690,8.790,8.600,8.610,6460632.000,56190496.000<br/>2863,SZ002038,2026-03-17,6.170,6.240,6.110,6.120,13703962.000,84725848.000<br/>2864,SZ002039,2026-03-17,18.740,18.900,18.530,18.650,6430197.000,120585616.000<br/>2865,SZ002040,2026-03-17,11.000,11.220,10.910,10.940,21766300.000,240967120.000<br/>2866,SZ002041,2026-03-17,11.800,12.200,11.440,11.470,39454264.000,462295968.000<br/>2867,SZ002042,2026-03-17,4.530,4.580,4.460,4.470,34396248.000,155602944.000<br/>2868,SZ002043,2026-03-17,16.230,16.910,16.020,16.470,12095603.000,199793856.000<br/>2869,SZ002044,2026-03-17,6.130,6.150,5.980,6.000,76520800.000,465018048.000<br/>2870,SZ002045,2026-03-17,12.950,12.960,12.710,12.730,7212072.000,92516032.000<br/>2871,SZ002046,2026-03-17,48.430,50.200,47.210,47.710,13701067.000,666903360.000<br/>2872,SZ002047,2026-03-17,5.750,5.870,5.510,5.630,49623584.000,283154080.000<br/>2873,SZ002048,2026-03-17,28.770,28.840,27.620,27.750,11695720.000,328335616.000<br/>2874,SZ002049,2026-03-17,74.630,74.700,72.600,72.710,12438041.000,914982400.000<br/>2875,SZ002050,2026-03-17,47.000,47.400,45.870,45.890,60205536.000,2810410496.000<br/>2876,SZ002051,2026-03-17,9.130,9.170,8.870,8.880,15332987.000,137621728.000<br/>2877,SZ002052,2026-03-17,11.880,12.050,11.750,11.780,10487292.000,124507968.000<br/>2878,SZ002053,2026-03-17,12.300,12.570,12.210,12.280,12109273.000,149910320.000<br/>2879,SZ002054,2026-03-17,9.260,9.360,9.020,9.050,17365200.000,159297424.000<br/>2880,SZ002055,2026-03-17,6.100,6.110,5.820,5.840,24104000.000,144263328.000<br/>2881,SZ002056,2026-03-17,23.740,23.860,22.760,22.780,63915288.000,1482378624.000<br/>2882,SZ002057,2026-03-17,10.420,10.480,10.080,10.090,18125956.000,186086304.000<br/>2883,SZ002058,2026-03-17,21.250,21.690,20.980,21.130,1048200.000,22241914.000<br/>2884,SZ002059,2026-03-17,5.180,5.220,5.130,5.140,9883902.000,51214704.000<br/>2885,SZ002060,2026-03-17,4.070,4.120,4.010,4.010,40057944.000,162660640.000<br/>2886,SZ002061,2026-03-17,4.180,4.210,4.130,4.140,28127380.000,117134048.000<br/>2887,SZ002062,2026-03-17,8.290,8.310,7.950,7.950,18011828.000,146239360.000<br/>2888,SZ002063,2026-03-17,7.050,7.170,6.830,6.870,106915024.000,743707712.000<br/>2889,SZ002064,2026-03-17,10.630,10.820,10.410,10.430,40501240.000,428994240.000<br/>2890,SZ002065,2026-03-17,8.860,8.880,8.680,8.690,32932620.000,289304032.000<br/>2891,SZ002066,2026-03-17,19.500,19.630,19.160,19.200,1953700.000,37802444.000<br/>2892,SZ002067,2026-03-17,5.340,5.340,5.210,5.220,33398772.000,176069856.000<br/>2893,SZ002068,2026-03-17,10.120,10.330,9.740,9.770,37474420.000,374313056.000<br/>2894,SZ002069,2026-03-17,4.060,4.070,3.850,3.860,41839496.000,165673824.000<br/>2895,SZ002072,2026-03-17,7.840,7.840,7.500,7.510,7013700.000,53726112.000<br/>2896,SZ002073,2026-03-17,7.780,7.830,7.640,7.650,15246300.000,117768712.000<br/>2897,SZ002074,2026-03-17,38.800,39.370,37.700,37.730,36306312.000,1397907584.000<br/>2898,SZ002075,2026-03-17,5.270,5.390,5.270,5.290,34392112.000,183442608.000<br/>2899,SZ002076,2026-03-17,2.210,2.250,2.140,2.140,28846900.000,63339428.000<br/>2900,SZ002077,2026-03-17,16.400,16.410,15.830,15.840,14808700.000,238278704.000<br/>2901,SZ002078,2026-03-17,16.430,16.520,16.030,16.030,15986120.000,259431248.000<br/>2902,SZ002079,2026-03-17,10.380,10.400,10.080,10.090,20090666.000,205941776.000<br/>2903,SZ002080,2026-03-17,45.900,46.000,42.470,42.510,44829548.000,1957159040.000<br/>2904,SZ002081,2026-03-17,3.600,3.660,3.570,3.580,21730464.000,78622448.000<br/>2905,SZ002082,2026-03-17,17.890,18.040,17.210,17.220,8257401.000,145203760.000<br/>2906,SZ002083,2026-03-17,11.500,11.700,11.110,11.130,38059116.000,428955488.000<br/>2907,SZ002084,2026-03-17,4.150,4.290,4.130,4.140,50442636.000,211508016.000<br/>2908,SZ002085,2026-03-17,15.700,15.820,15.400,15.410,28457764.000,443253600.000<br/>2909,SZ002086,2026-03-17,2.610,2.670,2.480,2.520,377283520.000,974868288.000<br/>2910,SZ002088,2026-03-17,11.220,11.340,10.960,10.970,3266607.000,36371272.000<br/>2911,SZ002090,2026-03-17,11.760,11.840,11.340,11.360,15182048.000,175589280.000<br/>2912,SZ002091,2026-03-17,9.420,9.580,9.260,9.280,24079500.000,226700224.000<br/>2913,SZ002092,2026-03-17,8.050,8.410,7.840,7.900,113015704.000,913491392.000<br/>2914,SZ002093,2026-03-17,10.600,10.660,10.350,10.370,9894300.000,103872280.000<br/>2915,SZ002094,2026-03-17,7.200,7.250,7.130,7.130,22870000.000,164314480.000<br/>2916,SZ002095,2026-03-17,18.270,18.830,17.960,18.170,8099889.000,149314256.000<br/>2917,SZ002096,2026-03-17,13.740,14.000,13.610,13.610,8045006.000,111105408.000<br/>2918,SZ002097,2026-03-17,10.800,10.900,10.650,10.650,13926267.000,150006864.000<br/>2919,SZ002098,2026-03-17,9.680,9.700,9.380,9.390,3898900.000,37231512.000<br/>2920,SZ002099,2026-03-17,7.260,7.280,7.120,7.130,22300506.000,160555504.000<br/>2921,SZ002100,2026-03-17,7.810,7.940,7.650,7.670,40138016.000,312236544.000<br/>2922,SZ002101,2026-03-17,11.900,12.020,11.800,11.820,5300869.000,63115284.000<br/>2923,SZ002102,2026-03-17,3.620,3.690,3.510,3.530,101405960.000,365560928.000<br/>2924,SZ002103,2026-03-17,9.000,9.050,8.830,8.840,6272340.000,56047340.000<br/>2925,SZ002104,2026-03-17,17.360,17.440,17.000,17.060,30066842.000,515612384.000<br/>2926,SZ002105,2026-03-17,7.170,7.240,6.970,6.980,7503900.000,53433356.000<br/>2927,SZ002106,2026-03-17,12.810,12.840,12.260,12.270,25575040.000,319005856.000<br/>2928,SZ002107,2026-03-17,6.810,6.840,6.680,6.680,6783820.000,45909492.000<br/>2929,SZ002108,2026-03-17,5.150,5.220,4.920,4.930,65333864.000,329855968.000<br/>2930,SZ002109,2026-03-17,4.970,5.200,4.930,5.000,94874616.000,478808608.000<br/>2931,SZ002110,2026-03-17,4.270,4.400,4.260,4.270,50812916.000,220033504.000<br/>2932,SZ002111,2026-03-17,10.650,10.920,10.550,10.550,8015381.000,86114240.000<br/>2933,SZ002112,2026-03-17,24.510,25.190,23.520,23.580,45892516.000,1115605632.000<br/>2934,SZ002114,2026-03-17,9.380,9.450,9.090,9.110,13113200.000,121836960.000<br/>2935,SZ002115,2026-03-17,12.990,13.150,12.550,12.580,36491048.000,467842624.000<br/>2936,SZ002116,2026-03-17,11.210,11.270,11.030,11.030,5258440.000,58612988.000<br/>2937,SZ002117,2026-03-17,11.200,11.330,11.060,11.080,5647150.000,63092624.000<br/>2938,SZ002119,2026-03-17,22.360,22.990,22.180,22.560,44160372.000,997890816.000<br/>2939,SZ002120,2026-03-17,6.980,7.020,6.890,6.900,20755314.000,144383216.000<br/>2940,SZ002121,2026-03-17,9.350,9.400,8.970,8.990,44526304.000,408278784.000<br/>2941,SZ002122,2026-03-17,3.030,3.040,2.990,2.990,21394808.000,64525768.000<br/>2942,SZ002123,2026-03-17,10.820,10.850,10.610,10.640,9240000.000,99175088.000<br/>2943,SZ002124,2026-03-17,2.600,2.660,2.570,2.580,53432580.000,139819264.000<br/>2944,SZ002125,2026-03-17,15.090,15.390,14.790,14.790,21648512.000,326126112.000<br/>2945,SZ002126,2026-03-17,47.200,48.200,45.880,46.140,20086068.000,945851904.000<br/>2946,SZ002127,2026-03-17,3.030,3.080,3.020,3.030,31736500.000,96775008.000<br/>2947,SZ002128,2026-03-17,32.890,33.060,31.340,31.460,17773224.000,568150720.000<br/>2948,SZ002129,2026-03-17,9.960,10.290,9.820,9.830,144884832.000,1461474816.000<br/>2949,SZ002130,2026-03-17,28.940,29.300,27.340,27.510,189870512.000,5389874176.000<br/>2950,SZ002131,2026-03-17,7.850,8.040,7.750,7.770,390500640.000,3078959616.000<br/>2951,SZ002132,2026-03-17,3.970,4.040,3.930,3.930,32137924.000,128208408.000<br/>2952,SZ002133,2026-03-17,3.730,3.830,3.700,3.710,15781640.000,59377984.000<br/>2953,SZ002134,2026-03-17,21.990,22.170,21.120,21.240,5148400.000,111063248.000<br/>2954,SZ002135,2026-03-17,7.280,7.690,7.180,7.390,56253624.000,416746112.000<br/>2955,SZ002136,2026-03-17,14.220,14.890,13.950,13.950,18390200.000,264020016.000<br/>2956,SZ002137,2026-03-17,8.950,9.000,8.640,8.650,12141459.000,106872440.000<br/>2957,SZ002138,2026-03-17,38.790,38.920,37.700,37.750,23837604.000,909621248.000<br/>2958,SZ002139,2026-03-17,13.050,13.100,12.850,12.910,11343975.000,146974016.000<br/>2959,SZ002140,2026-03-17,14.650,15.300,13.950,13.970,32027384.000,463688896.000<br/>2960,SZ002141,2026-03-17,4.130,4.180,3.940,3.970,35614500.000,144507360.000<br/>2961,SZ002142,2026-03-17,31.120,31.590,30.930,30.950,18215428.000,568975808.000<br/>2962,SZ002144,2026-03-17,15.980,15.980,15.210,15.220,4880900.000,75768456.000<br/>2963,SZ002145,2026-03-17,5.350,5.470,5.240,5.260,94962800.000,507509856.000<br/>2964,SZ002146,2026-03-17,1.570,1.650,1.570,1.600,235044272.000,379623648.000<br/>2965,SZ002148,2026-03-17,8.100,8.140,7.890,7.900,7349900.000,58889992.000<br/>2966,SZ002149,2026-03-17,44.690,44.860,42.130,44.040,37750864.000,1649459840.000<br/>2967,SZ002150,2026-03-17,31.700,34.870,31.700,34.870,28539848.000,952447680.000<br/>2968,SZ002151,2026-03-17,48.000,48.010,46.200,46.560,48120668.000,2248642048.000<br/>2969,SZ002152,2026-03-17,13.120,13.140,12.720,12.730,25732532.000,331993184.000<br/>2970,SZ002153,2026-03-17,11.120,11.140,10.800,10.810,19600416.000,214899024.000<br/>2971,SZ002154,2026-03-17,3.890,3.920,3.860,3.860,16410450.000,63845452.000<br/>2972,SZ002155,2026-03-17,31.760,32.160,31.530,31.550,56532532.000,1800359296.000<br/>2973,SZ002156,2026-03-17,47.200,47.780,45.190,45.250,56403240.000,2617009920.000<br/>2974,SZ002157,2026-03-17,3.400,3.490,3.370,3.380,196012304.000,673199552.000<br/>2975,SZ002158,2026-03-17,24.250,24.270,23.350,23.350,4602424.000,108930120.000<br/>2976,SZ002159,2026-03-17,20.730,21.430,20.210,20.330,8359700.000,172967920.000<br/>2977,SZ002160,2026-03-17,5.470,5.580,5.290,5.300,43606752.000,236481776.000<br/>2978,SZ002161,2026-03-17,8.300,8.360,7.880,7.890,25085500.000,202515296.000<br/>2979,SZ002162,2026-03-17,5.010,5.010,4.870,4.870,24944480.000,123135768.000<br/>2980,SZ002163,2026-03-17,13.850,14.400,13.780,13.980,57122592.000,804018560.000<br/>2981,SZ002164,2026-03-17,12.850,12.890,12.590,12.600,6896251.000,87726016.000<br/>2982,SZ002165,2026-03-17,11.940,13.190,11.900,12.790,258376176.000,3225884928.000<br/>2983,SZ002166,2026-03-17,9.430,9.590,9.250,9.290,10832160.000,102115440.000<br/>2984,SZ002167,2026-03-17,13.900,14.000,13.400,13.430,30453340.000,417429248.000<br/>2985,SZ002168,2026-03-17,4.170,4.290,4.160,4.200,10744980.000,45534648.000<br/>2986,SZ002169,2026-03-17,15.730,15.770,14.620,14.660,49199384.000,738719680.000<br/>2987,SZ002170,2026-03-17,14.010,14.470,13.650,13.700,61934100.000,866700608.000<br/>2988,SZ002171,2026-03-17,12.330,12.380,11.900,11.920,37506304.000,455087328.000<br/>2989,SZ002172,2026-03-17,4.250,4.330,4.180,4.180,16589550.000,70597416.000<br/>2990,SZ002173,2026-03-17,31.010,32.000,29.680,29.730,77905248.000,2406977024.000<br/>2991,SZ002174,2026-03-17,10.410,10.580,10.320,10.320,14685848.000,153267408.000<br/>2992,SZ002175,2026-03-17,3.540,3.890,3.490,3.790,198081760.000,736843712.000<br/>2993,SZ002176,2026-03-17,10.010,10.090,9.680,9.700,50198552.000,495336160.000<br/>2994,SZ002177,2026-03-17,9.050,9.190,8.710,8.950,122849328.000,1100858368.000<br/>2995,SZ002178,2026-03-17,6.770,6.780,6.480,6.490,24614100.000,163121040.000<br/>2996,SZ002179,2026-03-17,35.510,35.580,34.570,34.600,31035180.000,1087235328.000<br/>2997,SZ002180,2026-03-17,18.910,19.070,18.280,18.310,13586112.000,252458640.000<br/>2998,SZ002181,2026-03-17,11.060,11.300,10.800,10.890,47482580.000,523640256.000<br/>2999,SZ002182,2026-03-17,18.590,18.990,17.940,17.960,23224264.000,426131072.000<br/>3000,SZ002183,2026-03-17,5.420,5.490,5.270,5.290,121929688.000,655580416.000<br/>3001,SZ002184,2026-03-17,12.530,12.580,12.140,12.150,4353679.000,53687624.000<br/>3002,SZ002185,2026-03-17,14.170,14.170,13.480,13.490,115984544.000,1592960384.000<br/>3003,SZ002186,2026-03-17,11.020,11.170,10.900,10.920,4488499.000,49619664.000<br/>3004,SZ002187,2026-03-17,6.700,6.740,6.560,6.580,11247000.000,74985832.000<br/>3005,SZ002188,2026-03-17,7.130,7.360,6.980,6.990,11451900.000,82072200.000<br/>3006,SZ002189,2026-03-17,21.220,21.250,20.670,20.700,2070600.000,43340488.000<br/>3007,SZ002190,2026-03-17,34.380,34.490,34.180,34.250,2899801.000,99448520.000<br/>3008,SZ002191,2026-03-17,4.010,4.040,3.950,3.950,16042600.000,64063508.000<br/>3009,SZ002192,2026-03-17,58.000,58.850,56.610,56.690,11620751.000,671188672.000<br/>3010,SZ002193,2026-03-17,6.360,6.470,6.180,6.200,7184300.000,45441948.000<br/>3011,SZ002194,2026-03-17,12.380,12.420,11.930,11.940,14158563.000,171408416.000<br/>3012,SZ002195,2026-03-17,10.310,10.480,10.000,10.020,340029056.000,3482082560.000<br/>3013,SZ002196,2026-03-17,14.500,14.550,13.910,13.930,18359020.000,260273376.000<br/>3014,SZ002197,2026-03-17,8.520,8.560,8.220,8.230,16156177.000,135341840.000<br/>3015,SZ002198,2026-03-17,8.020,8.080,7.780,7.790,15104800.000,118869240.000<br/>3016,SZ002199,2026-03-17,7.930,8.140,7.900,7.950,2375900.000,19104648.000<br/>3017,SZ002200,2026-03-17,7.550,7.570,7.400,7.420,1507000.000,11297452.000<br/>3018,SZ002201,2026-03-17,11.800,11.890,11.380,11.450,14336174.000,166849504.000<br/>3019,SZ002202,2026-03-17,30.010,30.700,28.500,28.550,321617888.000,9517517824.000<br/>3020,SZ002203,2026-03-17,14.340,14.510,13.400,13.430,34111840.000,471545216.000<br/>3021,SZ002204,2026-03-17,7.010,7.170,6.950,6.980,54799184.000,385389248.000<br/>3022,SZ002205,2026-03-17,13.980,14.140,13.620,13.630,2894700.000,40085656.000<br/>3023,SZ002206,2026-03-17,6.860,6.940,6.700,6.720,16038497.000,109009504.000<br/>3024,SZ002207,2026-03-17,10.950,11.420,10.850,11.130,41777500.000,463303648.000<br/>3025,SZ002208,2026-03-17,15.720,16.580,15.550,15.600,57462768.000,920844160.000<br/>3026,SZ002209,2026-03-17,15.150,15.240,14.960,14.960,3512000.000,52975624.000<br/>3027,SZ002210,2026-03-17,2.980,3.040,2.940,2.950,71337704.000,213912448.000<br/>3028,SZ002211,2026-03-17,3.680,3.730,3.640,3.650,4750900.000,17480442.000<br/>3029,SZ002212,2026-03-17,8.520,8.520,8.190,8.210,33810736.000,281991104.000<br/>3030,SZ002213,2026-03-17,29.200,29.650,28.920,29.120,28242200.000,827163520.000<br/>3031,SZ002214,2026-03-17,18.320,18.320,17.850,17.980,2311640.000,41667016.000<br/>3032,SZ002215,2026-03-17,10.900,11.070,10.800,10.810,16300200.000,177719488.000<br/>3033,SZ002216,2026-03-17,12.390,12.420,12.030,12.070,10021471.000,122520408.000<br/>3034,SZ002217,2026-03-17,2.580,2.710,2.570,2.670,348334208.000,921274048.000<br/>3035,SZ002218,2026-03-17,5.970,6.250,5.970,6.080,97751528.000,600143808.000<br/>3036,SZ002219,2026-03-17,2.470,2.520,2.450,2.460,96911032.000,240905296.000<br/>3037,SZ002221,2026-03-17,9.370,9.650,9.160,9.270,40986588.000,384225120.000<br/>3038,SZ002222,2026-03-17,64.410,64.800,59.950,60.140,17035540.000,1044140480.000<br/>3039,SZ002223,2026-03-17,35.910,36.320,35.800,35.830,7569758.000,272616032.000<br/>3040,SZ002224,2026-03-17,4.860,4.880,4.730,4.740,18452600.000,88537024.000<br/>3041,SZ002225,2026-03-17,5.960,6.010,5.760,5.770,21350800.000,125852000.000<br/>3042,SZ002226,2026-03-17,6.170,6.230,6.090,6.100,30992200.000,190718720.000<br/>3043,SZ002227,2026-03-17,10.010,10.030,9.630,9.640,5273200.000,51743344.000<br/>3044,SZ002228,2026-03-17,4.120,4.160,4.070,4.080,19450800.000,80099240.000<br/>3045,SZ002229,2026-03-17,17.480,17.480,16.750,16.800,37026948.000,631021696.000<br/>3046,SZ002230,2026-03-17,52.180,52.340,51.110,51.170,27623124.000,1430552192.000<br/>3047,SZ002232,2026-03-17,17.990,18.090,17.620,17.640,2938401.000,52493512.000<br/>3048,SZ002233,2026-03-17,9.520,9.710,9.450,9.450,8781400.000,83979696.000<br/>3049,SZ002234,2026-03-17,9.420,9.580,9.190,9.230,5681521.000,53330192.000<br/>3050,SZ002235,2026-03-17,11.400,11.650,11.280,11.370,82402368.000,943982912.000<br/>3051,SZ002236,2026-03-17,17.970,18.070,17.720,17.750,24714282.000,442328960.000<br/>3052,SZ002237,2026-03-17,16.180,16.510,16.140,16.160,25536842.000,416955680.000<br/>3053,SZ002238,2026-03-17,7.920,7.930,7.700,7.720,6329600.000,49432056.000<br/>3054,SZ002239,2026-03-17,3.200,3.270,3.160,3.160,85321840.000,273758176.000<br/>3055,SZ002240,2026-03-17,38.920,39.870,37.700,38.650,26518212.000,1033167616.000<br/>3056,SZ002241,2026-03-17,25.380,25.600,24.820,24.860,62914020.000,1586867840.000<br/>3057,SZ002242,2026-03-17,10.440,10.640,10.400,10.490,10540300.000,111314976.000<br/>3058,SZ002243,2026-03-17,10.170,10.240,9.820,9.850,11254191.000,112727008.000<br/>3059,SZ002244,2026-03-17,11.180,11.370,10.870,10.870,36943192.000,409602208.000<br/>3060,SZ002245,2026-03-17,17.910,18.120,17.270,17.300,39436520.000,694749056.000<br/>3061,SZ002246,2026-03-17,24.660,25.450,23.560,23.610,22909484.000,553521792.000<br/>3062,SZ002247,2026-03-17,3.070,3.120,3.020,3.030,21080400.000,64865704.000<br/>3063,SZ002248,2026-03-17,13.900,13.940,13.300,13.320,21854300.000,295634208.000<br/>3064,SZ002249,2026-03-17,10.160,10.200,9.870,9.880,34297132.000,343499552.000<br/>3065,SZ002250,2026-03-17,15.820,16.140,15.500,15.520,22419504.000,351749728.000<br/>3066,SZ002251,2026-03-17,4.590,4.680,4.580,4.620,69941048.000,324502848.000<br/>3067,SZ002252,2026-03-17,6.220,6.270,6.210,6.210,30935800.000,193039504.000<br/>3068,SZ002253,2026-03-17,11.120,11.340,11.070,11.340,2468900.000,27853794.000<br/>3069,SZ002254,2026-03-17,12.640,12.970,12.170,12.200,46245208.000,580188800.000<br/>3070,SZ002255,2026-03-17,13.100,13.150,12.390,12.390,49231016.000,627374848.000<br/>3071,SZ002256,2026-03-17,3.880,4.270,3.880,4.270,221485520.000,916266752.000<br/>3072,SZ002258,2026-03-17,16.220,16.550,15.600,15.600,19547202.000,310851520.000<br/>3073,SZ002259,2026-03-17,5.500,5.680,5.450,5.480,33741900.000,187237136.000<br/>3074,SZ002261,2026-03-17,37.320,38.500,36.740,37.170,147006368.000,5514919424.000<br/>3075,SZ002262,2026-03-17,22.750,23.050,22.670,22.730,6942961.000,158708768.000<br/>3076,SZ002263,2026-03-17,3.660,3.700,3.580,3.590,48588792.000,176860512.000<br/>3077,SZ002264,2026-03-17,8.980,9.040,8.700,8.720,21990000.000,194706784.000<br/>3078,SZ002265,2026-03-17,22.290,22.440,22.010,22.080,4339864.000,96600600.000<br/>3079,SZ002266,2026-03-17,4.680,4.700,4.520,4.550,87209936.000,401157664.000<br/>3080,SZ002267,2026-03-17,8.050,8.070,7.940,7.950,12864444.000,103008328.000<br/>3081,SZ002268,2026-03-17,19.140,19.200,18.560,18.560,15120005.000,283724160.000<br/>3082,SZ002269,2026-03-17,1.820,1.880,1.810,1.840,110085904.000,203441376.000<br/>3083,SZ002270,2026-03-17,30.950,31.490,30.040,30.120,21922402.000,673968256.000<br/>3084,SZ002271,2026-03-17,15.600,16.320,15.560,15.740,53086964.000,846106304.000<br/>3085,SZ002272,2026-03-17,19.130,19.170,17.710,17.740,51105424.000,926818880.000<br/>3086,SZ002273,2026-03-17,26.200,26.270,24.620,24.620,62797900.000,1584355456.000<br/>3087,SZ002274,2026-03-17,7.050,7.300,6.990,7.010,45057128.000,320776224.000<br/>3088,SZ002275,2026-03-17,14.090,14.190,14.050,14.070,2181900.000,30854492.000<br/>3089,SZ002276,2026-03-17,15.480,15.560,15.080,15.090,23423284.000,358553568.000<br/>3090,SZ002277,2026-03-17,7.000,7.080,6.900,6.920,17547400.000,122596520.000<br/>3091,SZ002278,2026-03-17,13.760,13.880,12.730,12.770,55557224.000,733644352.000<br/>3092,SZ002279,2026-03-17,8.730,8.780,8.530,8.570,24759824.000,214721984.000<br/>3093,SZ002281,2026-03-17,83.600,83.960,78.500,79.280,57434632.000,4611283968.000<br/>3094,SZ002282,2026-03-17,7.680,7.700,7.290,7.340,26609824.000,198791696.000<br/>3095,SZ002283,2026-03-17,9.200,9.490,9.050,9.100,36114400.000,333691072.000<br/>3096,SZ002284,2026-03-17,15.140,15.960,15.120,15.290,24552808.000,382970912.000<br/>3097,SZ002285,2026-03-17,3.110,3.410,3.090,3.410,210877648.000,703898688.000<br/>3098,SZ002286,2026-03-17,10.820,10.850,10.350,10.380,12777000.000,134769264.000<br/>3099,SZ002287,2026-03-17,24.210,24.450,24.150,24.250,2279854.000,55438396.000<br/>3100,SZ002289,2026-03-17,26.250,26.860,25.600,26.460,1963653.000,51181912.000<br/>3101,SZ002290,2026-03-17,65.320,66.230,62.280,62.630,5275525.000,337940384.000<br/>3102,SZ002291,2026-03-17,6.960,6.980,6.800,6.800,25808320.000,177717920.000<br/>3103,SZ002292,2026-03-17,8.500,8.520,8.320,8.340,23338640.000,196760800.000<br/>3104,SZ002293,2026-03-17,10.060,10.160,9.830,9.850,8556165.000,85205160.000<br/>3105,SZ002294,2026-03-17,54.930,59.570,54.330,58.580,17040250.000,980395968.000<br/>3106,SZ002295,2026-03-17,11.560,11.600,11.190,11.220,3648500.000,41524672.000<br/>3107,SZ002296,2026-03-17,12.960,12.960,12.180,12.220,19023400.000,236933680.000<br/>3108,SZ002297,2026-03-17,11.840,11.880,11.320,11.340,25671306.000,297443904.000<br/>3109,SZ002298,2026-03-17,11.810,12.290,11.610,12.060,93681024.000,1128364672.000<br/>3110,SZ002299,2026-03-17,18.480,18.770,18.310,18.310,9548616.000,176872208.000<br/>3111,SZ002300,2026-03-17,10.400,10.590,10.040,10.060,66935668.000,686502976.000<br/>3112,SZ002301,2026-03-17,7.450,7.520,7.240,7.270,8852076.000,65308004.000<br/>3113,SZ002302,2026-03-17,6.410,6.520,6.400,6.420,23885200.000,154654624.000<br/>3114,SZ002303,2026-03-17,3.880,3.910,3.850,3.860,18670796.000,72604984.000<br/>3115,SZ002304,2026-03-17,51.690,52.330,51.530,51.550,5430239.000,281999136.000<br/>3116,SZ002305,2026-03-17,2.170,2.260,2.160,2.190,37130100.000,81925152.000<br/>3117,SZ002306,2026-03-17,2.310,2.310,2.190,2.220,24799472.000,55583196.000<br/>3118,SZ002307,2026-03-17,4.930,4.960,4.850,4.860,30276978.000,148391984.000<br/>3119,SZ002309,2026-03-17,3.410,3.640,3.410,3.500,184573872.000,648333248.000<br/>3120,SZ002310,2026-03-17,2.870,3.130,2.850,3.000,567873984.000,1691807616.000<br/>3121,SZ002311,2026-03-17,57.740,57.860,55.810,55.840,8427834.000,478421376.000<br/>3122,SZ002312,2026-03-17,12.960,13.570,12.670,12.700,97767296.000,1271366656.000<br/>3123,SZ002313,2026-03-17,9.260,9.300,8.980,8.980,4475600.000,40828496.000<br/>3124,SZ002314,2026-03-17,2.680,2.760,2.670,2.680,44079940.000,119966048.000<br/>3125,SZ002315,2026-03-17,41.870,42.450,41.580,41.610,4837760.000,203012384.000<br/>3126,SZ002316,2026-03-17,5.700,5.920,5.670,5.690,27030100.000,156580032.000<br/>3127,SZ002317,2026-03-17,18.340,18.450,18.060,18.070,14148685.000,258659648.000<br/>3128,SZ002318,2026-03-17,32.710,33.310,31.920,31.920,6525907.000,211909184.000<br/>3129,SZ002319,2026-03-17,13.170,13.300,12.600,12.670,5601800.000,72424512.000<br/>3130,SZ002320,2026-03-17,9.570,9.690,9.440,9.470,18537284.000,177442048.000<br/>3131,SZ002321,2026-03-17,2.410,2.460,2.370,2.380,62733724.000,151928512.000<br/>3132,SZ002322,2026-03-17,14.160,14.160,13.550,13.560,8838500.000,122079448.000<br/>3133,SZ002323,2026-03-17,2.480,2.750,2.460,2.750,194772128.000,518767904.000<br/>3134,SZ002324,2026-03-17,16.600,16.710,15.870,15.910,25367794.000,411338400.000<br/>3135,SZ002326,2026-03-17,24.220,24.670,23.880,23.910,39823720.000,966357824.000<br/>3136,SZ002327,2026-03-17,7.000,7.050,6.950,6.960,3642222.000,25529006.000<br/>3137,SZ002328,2026-03-17,7.000,7.020,6.720,6.730,18483860.000,126647848.000<br/>3138,SZ002329,2026-03-17,3.910,3.970,3.870,3.880,22476082.000,88361576.000<br/>3139,SZ002330,2026-03-17,5.160,5.230,5.080,5.090,13304500.000,68684976.000<br/>3140,SZ002331,2026-03-17,8.820,8.830,8.510,8.510,7576000.000,65517648.000<br/>3141,SZ002332,2026-03-17,9.140,9.210,9.090,9.110,11207100.000,102597904.000<br/>3142,SZ002333,2026-03-17,5.840,5.930,5.760,5.780,7598200.000,44431076.000<br/>3143,SZ002334,2026-03-17,9.000,9.060,8.690,8.730,53645296.000,475488896.000<br/>3144,SZ002335,2026-03-17,64.520,65.290,61.740,61.910,29557722.000,1875532416.000<br/>3145,SZ002337,2026-03-17,6.730,6.820,6.540,6.550,11276860.000,75250224.000<br/>3146,SZ002338,2026-03-17,51.840,51.890,50.220,50.280,2261300.000,115074040.000<br/>3147,SZ002339,2026-03-17,11.850,11.950,11.320,11.370,34269636.000,397876192.000<br/>3148,SZ002340,2026-03-17,8.620,8.660,8.340,8.350,152362672.000,1292683264.000<br/>3149,SZ002342,2026-03-17,13.820,14.340,13.390,13.480,178842800.000,2475332608.000<br/>3150,SZ002343,2026-03-17,6.690,6.740,6.580,6.600,6878920.000,45824144.000<br/>3151,SZ002344,2026-03-17,4.710,4.750,4.650,4.660,10770200.000,50714576.000<br/>3152,SZ002345,2026-03-17,10.370,10.400,10.210,10.230,12304292.000,126782352.000<br/>3153,SZ002346,2026-03-17,20.190,20.380,19.540,19.540,4538480.000,89745576.000<br/>3154,SZ002347,2026-03-17,8.990,9.000,8.750,8.780,13403800.000,118558056.000<br/>3155,SZ002348,2026-03-17,9.010,9.050,8.310,8.330,39827928.000,340727488.000<br/>3156,SZ002349,2026-03-17,7.700,7.810,7.630,7.630,15974096.000,123612200.000<br/>3157,SZ002350,2026-03-17,13.720,13.970,13.360,13.360,42365920.000,576060672.000<br/>3158,SZ002351,2026-03-17,11.760,11.850,11.670,11.700,4911468.000,57785504.000<br/>3159,SZ002352,2026-03-17,37.710,38.070,37.400,37.490,17718146.000,669464896.000<br/>3160,SZ002353,2026-03-17,101.440,105.500,100.000,100.700,20970516.000,2153232640.000<br/>3161,SZ002354,2026-03-17,6.170,6.220,6.080,6.090,45828624.000,281708192.000<br/>3162,SZ002355,2026-03-17,7.440,7.670,7.350,7.480,56837600.000,428007328.000<br/>3163,SZ002356,2026-03-17,4.540,4.540,4.250,4.250,154324768.000,671096704.000<br/>3164,SZ002357,2026-03-17,15.270,15.380,14.820,14.820,9668824.000,145915136.000<br/>3165,SZ002358,2026-03-17,8.500,8.570,8.100,8.150,50520352.000,420076128.000<br/>3166,SZ002360,2026-03-17,6.640,6.890,6.520,6.540,32881610.000,220347008.000<br/>3167,SZ002361,2026-03-17,12.750,12.840,12.000,12.000,90786384.000,1112991488.000<br/>3168,SZ002362,2026-03-17,20.440,20.550,20.030,20.070,3963878.000,80314936.000<br/>3169,SZ002363,2026-03-17,8.800,8.820,8.330,8.360,15662760.000,133535976.000<br/>3170,SZ002364,2026-03-17,32.690,32.890,30.110,30.350,35490884.000,1107834112.000<br/>3171,SZ002365,2026-03-17,14.460,14.600,14.300,14.300,4334500.000,62652228.000<br/>3172,SZ002366,2026-03-17,8.290,8.570,8.060,8.090,166645664.000,1382850688.000<br/>3173,SZ002367,2026-03-17,8.070,8.140,7.960,7.960,6537200.000,52519376.000<br/>3174,SZ002368,2026-03-17,20.210,20.630,20.100,20.110,7401466.000,150483616.000<br/>3175,SZ002369,2026-03-17,7.930,7.980,7.770,7.820,10567227.000,83064352.000<br/>3176,SZ002370,2026-03-17,6.620,6.620,6.480,6.490,11522900.000,75545392.000<br/>3177,SZ002371,2026-03-17,456.010,464.360,449.000,450.000,5399565.000,2468580608.000<br/>3178,SZ002372,2026-03-17,11.640,11.890,11.600,11.620,9800503.000,115093536.000<br/>3179,SZ002373,2026-03-17,10.690,10.740,10.420,10.430,20318872.000,214884224.000<br/>3180,SZ002374,2026-03-17,3.520,3.610,3.480,3.490,30529848.000,108421936.000<br/>3181,SZ002375,2026-03-17,4.210,4.270,4.180,4.180,13496696.000,56952444.000<br/>3182,SZ002376,2026-03-17,7.650,7.670,7.480,7.480,8638300.000,65534888.000<br/>3183,SZ002377,2026-03-17,3.680,3.700,3.500,3.500,35056400.000,125832680.000<br/>3184,SZ002378,2026-03-17,36.140,38.020,36.080,36.100,76850376.000,2844007424.000<br/>3185,SZ002379,2026-03-17,31.570,32.160,30.330,30.540,21014480.000,647214656.000<br/>3186,SZ002380,2026-03-17,37.170,37.320,35.700,35.760,5906500.000,214529104.000<br/>3187,SZ002381,2026-03-17,7.090,7.130,6.930,6.940,5159700.000,36322324.000<br/>3188,SZ002382,2026-03-17,7.810,8.050,7.650,7.990,95840832.000,752141120.000<br/>3189,SZ002383,2026-03-17,10.460,10.500,10.110,10.110,22178514.000,228148512.000<br/>3190,SZ002384,2026-03-17,117.000,117.160,108.890,109.710,97244528.000,10859955200.000<br/>3191,SZ002385,2026-03-17,4.300,4.360,4.210,4.220,167847680.000,717693440.000<br/>3192,SZ002386,2026-03-17,6.270,6.550,6.190,6.200,47260076.000,299890464.000<br/>3193,SZ002387,2026-03-17,8.550,8.560,8.330,8.340,13124764.000,110679600.000<br/>3194,SZ002388,2026-03-17,5.300,5.350,5.150,5.160,15378000.000,80603280.000<br/>3195,SZ002389,2026-03-17,24.360,24.360,23.330,23.340,52467056.000,1243468544.000<br/>3196,SZ002390,2026-03-17,3.400,3.430,3.370,3.380,28583132.000,97255520.000<br/>3197,SZ002391,2026-03-17,6.660,6.770,6.480,6.490,10187300.000,67155520.000<br/>3198,SZ002392,2026-03-17,7.530,7.570,7.370,7.370,9483887.000,70907600.000<br/>3199,SZ002393,2026-03-17,22.260,22.970,22.260,22.590,5213968.000,117794752.000<br/>3200,SZ002394,2026-03-17,15.950,16.370,15.450,15.520,10331800.000,164168656.000<br/>3201,SZ002395,2026-03-17,19.050,19.340,18.620,18.630,4526578.000,85792104.000<br/>3202,SZ002396,2026-03-17,30.140,30.200,27.800,27.870,28002018.000,798854144.000<br/>3203,SZ002397,2026-03-17,4.120,4.140,4.030,4.040,13467400.000,54916488.000<br/>3204,SZ002398,2026-03-17,5.520,5.590,5.420,5.440,11857443.000,65286200.000<br/>3205,SZ002399,2026-03-17,11.400,11.550,11.370,11.390,3106261.000,35576052.000<br/>3206,SZ002400,2026-03-17,9.260,9.360,9.070,9.090,53264732.000,490782112.000<br/>3207,SZ002401,2026-03-17,16.120,16.130,15.520,15.600,4358080.000,68716736.000<br/>3208,SZ002402,2026-03-17,31.890,32.250,31.280,31.280,23714560.000,753902592.000<br/>3209,SZ002403,2026-03-17,11.560,11.560,11.350,11.350,2606333.000,29863370.000<br/>3210,SZ002404,2026-03-17,7.110,7.160,6.980,6.990,6983700.000,49497476.000<br/>3211,SZ002405,2026-03-17,10.850,11.330,10.610,10.800,133493048.000,1470621440.000<br/>3212,SZ002406,2026-03-17,7.830,7.890,7.650,7.660,13002034.000,101115880.000<br/>3213,SZ002407,2026-03-17,29.860,30.300,28.110,28.660,83945568.000,2437926144.000<br/>3214,SZ002408,2026-03-17,6.140,6.290,5.870,5.890,80337304.000,483314080.000<br/>3215,SZ002409,2026-03-17,90.070,90.660,86.680,86.800,10012760.000,887625216.000<br/>3216,SZ002410,2026-03-17,12.530,12.660,12.370,12.380,26048484.000,326259392.000<br/>3217,SZ002412,2026-03-17,7.000,7.010,6.840,6.860,9879220.000,68577048.000<br/>3218,SZ002413,2026-03-17,14.120,14.280,13.530,13.570,94213248.000,1314118656.000<br/>3219,SZ002414,2026-03-17,14.320,14.320,13.880,13.930,39311236.000,553938624.000<br/>3220,SZ002415,2026-03-17,31.810,32.050,31.520,31.620,34872544.000,1109175296.000<br/>3221,SZ002416,2026-03-17,13.450,13.610,13.250,13.260,21336364.000,286257344.000<br/>3222,SZ002418,2026-03-17,5.030,5.040,4.560,4.580,145807392.000,690930880.000<br/>3223,SZ002419,2026-03-17,5.780,5.870,5.740,5.770,34772352.000,201785808.000<br/>3224,SZ002420,2026-03-17,8.160,8.220,7.920,7.920,9833400.000,79498896.000<br/>3225,SZ002421,2026-03-17,2.830,2.910,2.820,2.830,72316992.000,207588880.000<br/>3226,SZ002422,2026-03-17,32.930,33.500,32.230,33.200,19360460.000,641222528.000<br/>3227,SZ002423,2026-03-17,11.020,11.350,10.950,11.090,35823120.000,397815520.000<br/>3228,SZ002424,2026-03-17,5.160,5.180,5.030,5.050,14898300.000,75896064.000<br/>3229,SZ002425,2026-03-17,3.500,3.560,3.440,3.450,12760400.000,44663696.000<br/>3230,SZ002426,2026-03-17,4.520,4.690,4.440,4.500,625140608.000,2842030080.000<br/>3231,SZ002427,2026-03-17,7.620,8.160,7.420,7.960,123411144.000,967093376.000<br/>3232,SZ002428,2026-03-17,42.800,42.850,40.000,40.140,43184584.000,1776561536.000<br/>3233,SZ002429,2026-03-17,11.390,11.400,10.300,10.330,236375248.000,2524908544.000<br/>3234,SZ002430,2026-03-17,30.160,30.390,28.790,28.800,17663976.000,517110560.000<br/>3235,SZ002431,2026-03-17,2.780,2.840,2.740,2.750,38698700.000,108067952.000<br/>3236,SZ002432,2026-03-17,54.400,56.770,54.360,54.500,25323532.000,1401921664.000<br/>3237,SZ002434,2026-03-17,8.470,8.500,8.260,8.270,15648700.000,130988648.000<br/>3238,SZ002436,2026-03-17,24.330,24.420,22.590,22.590,95824016.000,2215847424.000<br/>3239,SZ002437,2026-03-17,3.360,3.440,3.340,3.350,61284392.000,207790400.000<br/>3240,SZ002438,2026-03-17,18.640,18.710,17.690,17.710,18534240.000,336303712.000<br/>3241,SZ002439,2026-03-17,14.580,14.620,14.160,14.170,17215300.000,246627888.000<br/>3242,SZ002440,2026-03-17,12.720,12.880,12.340,12.370,42660248.000,535857024.000<br/>3243,SZ002441,2026-03-17,10.770,10.810,10.410,10.430,10070800.000,106365864.000<br/>3244,SZ002442,2026-03-17,6.730,6.860,6.560,6.570,12153739.000,81493504.000<br/>3245,SZ002443,2026-03-17,9.660,9.730,9.210,9.270,20216836.000,191301216.000<br/>3246,SZ002444,2026-03-17,32.510,32.850,32.020,32.050,11077065.000,357867264.000<br/>3247,SZ002445,2026-03-17,3.800,4.080,3.650,3.700,540569536.000,2054613632.000<br/>3248,SZ002446,2026-03-17,10.600,10.640,10.090,10.130,30045868.000,309361504.000<br/>3249,SZ002448,2026-03-17,15.820,15.850,15.260,15.310,21297804.000,330797216.000<br/>3250,SZ002449,2026-03-17,9.140,9.190,8.710,8.740,26612800.000,236446384.000<br/>3251,SZ002451,2026-03-17,10.940,11.110,10.400,10.420,23081748.000,247440048.000<br/>3252,SZ002452,2026-03-17,12.120,12.140,11.370,11.620,45270648.000,530709664.000<br/>3253,SZ002453,2026-03-17,6.190,6.230,5.980,5.990,15450050.000,94054480.000<br/>3254,SZ002454,2026-03-17,8.830,8.870,8.580,8.620,6776100.000,59263400.000<br/>3255,SZ002455,2026-03-17,14.930,15.600,14.170,14.300,161601216.000,2377341696.000<br/>3256,SZ002456,2026-03-17,9.570,9.740,9.490,9.530,61669880.000,592720512.000<br/>3257,SZ002457,2026-03-17,11.940,12.230,11.900,11.920,14581300.000,175618336.000<br/>3258,SZ002458,2026-03-17,10.100,10.290,9.870,9.870,14431925.000,145091568.000<br/>3259,SZ002459,2026-03-17,12.800,13.390,12.680,12.720,119603696.000,1559465472.000<br/>3260,SZ002460,2026-03-17,70.600,71.330,68.400,68.490,30891744.000,2149445376.000<br/>3261,SZ002461,2026-03-17,9.850,9.970,9.800,9.820,10170512.000,100447072.000<br/>3262,SZ002462,2026-03-17,15.060,15.090,14.860,14.870,3586000.000,53756820.000<br/>3263,SZ002463,2026-03-17,87.000,90.100,85.420,85.590,174411328.000,15266886656.000<br/>3264,SZ002465,2026-03-17,16.060,16.100,15.380,15.450,75681032.000,1186977792.000<br/>3265,SZ002466,2026-03-17,53.810,54.480,52.000,52.110,24190364.000,1284235904.000<br/>3266,SZ002467,2026-03-17,7.380,7.580,7.260,7.290,295783168.000,2193855488.000<br/>3267,SZ002468,2026-03-17,14.000,14.260,13.750,13.750,26380260.000,367288224.000<br/>3268,SZ002469,2026-03-17,9.720,10.400,9.560,9.640,50519276.000,499278080.000<br/>3269,SZ002470,2026-03-17,3.150,3.600,3.150,3.600,914997952.000,3077101568.000<br/>3270,SZ002471,2026-03-17,8.580,8.650,8.270,8.290,93334328.000,788355840.000<br/>3271,SZ002472,2026-03-17,39.000,39.390,38.780,39.050,11766982.000,459732096.000<br/>3272,SZ002474,2026-03-17,8.230,8.320,8.020,8.020,21684716.000,177101776.000<br/>3273,SZ002475,2026-03-17,50.180,51.760,49.760,49.830,185009488.000,9421831168.000<br/>3274,SZ002476,2026-03-17,6.200,6.230,6.040,6.060,12775650.000,78141808.000<br/>3275,SZ002478,2026-03-17,11.690,11.990,11.300,11.400,40859456.000,475865760.000<br/>3276,SZ002479,2026-03-17,5.510,5.520,5.330,5.350,15078550.000,81675040.000<br/>3277,SZ002480,2026-03-17,6.560,6.590,6.360,6.380,16648300.000,107686760.000<br/>3278,SZ002481,2026-03-17,4.920,4.960,4.860,4.890,10855384.000,53463868.000<br/>3279,SZ002482,2026-03-17,1.780,1.830,1.770,1.780,85575952.000,154188320.000<br/>3280,SZ002483,2026-03-17,8.020,8.070,7.810,7.830,18649100.000,147966272.000<br/>3281,SZ002484,2026-03-17,31.400,31.560,28.940,29.000,37421116.000,1112323712.000<br/>3282,SZ002485,2026-03-17,5.130,5.220,4.970,5.090,7054590.000,35922680.000<br/>3283,SZ002486,2026-03-17,3.120,3.170,3.070,3.070,22584400.000,70555856.000<br/>3284,SZ002487,2026-03-17,74.200,77.440,71.350,71.720,37525144.000,2777618432.000<br/>3285,SZ002488,2026-03-17,12.280,12.490,11.840,11.840,16013755.000,192983152.000<br/>3286,SZ002489,2026-03-17,3.610,3.650,3.570,3.570,24305124.000,87744184.000<br/>3287,SZ002490,2026-03-17,11.180,12.050,10.930,11.830,132700560.000,1514559744.000<br/>3288,SZ002491,2026-03-17,10.910,10.950,10.030,10.080,117740128.000,1211129216.000<br/>3289,SZ002492,2026-03-17,8.300,8.350,8.100,8.110,7026800.000,57591940.000<br/>3290,SZ002493,2026-03-17,13.010,13.150,12.780,12.840,66077496.000,854440960.000<br/>3291,SZ002494,2026-03-17,5.790,5.830,5.610,5.650,10315900.000,58898616.000<br/>3292,SZ002495,2026-03-17,2.820,2.860,2.780,2.780,31981440.000,90292104.000<br/>3293,SZ002496,2026-03-17,2.140,2.160,2.030,2.050,45119400.000,94197928.000<br/>3294,SZ002497,2026-03-17,24.290,24.580,23.150,23.290,40010596.000,948926976.000<br/>3295,SZ002498,2026-03-17,9.150,10.110,8.820,9.610,405518880.000,3808964608.000<br/>3296,SZ002500,2026-03-17,5.860,5.960,5.850,5.870,30132170.000,177942704.000<br/>3297,SZ002501,2026-03-17,2.040,2.070,1.990,2.000,80249848.000,162488416.000<br/>3298,SZ002506,2026-03-17,5.160,5.630,5.140,5.630,956007424.000,5317582336.000<br/>3299,SZ002507,2026-03-17,13.310,13.680,13.250,13.270,46587344.000,627277376.000<br/>3300,SZ002508,2026-03-17,20.880,21.180,20.750,20.800,4556200.000,95548912.000<br/>3301,SZ002510,2026-03-17,7.860,7.890,7.630,7.650,26014172.000,201816784.000<br/>3302,SZ002511,2026-03-17,8.890,9.030,8.780,8.780,20335876.000,180904160.000<br/>3303,SZ002512,2026-03-17,4.790,4.840,4.550,4.590,121040512.000,561777536.000<br/>3304,SZ002513,2026-03-17,7.270,7.480,7.100,7.130,20170300.000,146703056.000<br/>3305,SZ002514,2026-03-17,4.910,5.040,4.870,4.880,14969500.000,74215568.000<br/>3306,SZ002515,2026-03-17,6.080,6.100,5.860,5.890,28015576.000,166845024.000<br/>3307,SZ002516,2026-03-17,6.140,6.160,5.990,6.000,11651650.000,70714672.000<br/>3308,SZ002517,2026-03-17,19.190,19.940,19.050,19.350,65789336.000,1281865472.000<br/>3309,SZ002518,2026-03-17,51.260,51.460,47.600,47.690,15367438.000,753663360.000<br/>3310,SZ002519,2026-03-17,8.250,8.320,7.930,7.930,56113100.000,454323168.000<br/>3311,SZ002520,2026-03-17,6.630,6.700,6.430,6.440,25415472.000,165873568.000<br/>3312,SZ002521,2026-03-17,8.140,8.180,7.980,7.980,3193000.000,25812316.000<br/>3313,SZ002522,2026-03-17,6.200,6.220,5.960,5.970,25933702.000,157614368.000<br/>3314,SZ002523,2026-03-17,4.360,4.420,4.290,4.290,27233832.000,118416056.000<br/>3315,SZ002524,2026-03-17,4.690,4.730,4.600,4.610,10044600.000,46903236.000<br/>3316,SZ002526,2026-03-17,3.780,3.830,3.710,3.710,44759604.000,168641104.000<br/>3317,SZ002527,2026-03-17,14.900,14.940,14.580,14.580,7204700.000,106306384.000<br/>3318,SZ002528,2026-03-17,3.600,3.730,3.520,3.590,30497756.000,110711024.000<br/>3319,SZ002529,2026-03-17,7.410,7.550,7.200,7.230,8586313.000,63371556.000<br/>3320,SZ002530,2026-03-17,9.640,9.700,9.430,9.450,13470672.000,129010936.000<br/>3321,SZ002531,2026-03-17,11.990,12.750,11.580,11.790,140798928.000,1702067840.000<br/>3322,SZ002532,2026-03-17,18.400,18.840,17.470,17.520,53778388.000,967213056.000<br/>3323,SZ002533,2026-03-17,15.000,15.100,14.470,14.470,19252000.000,283943040.000<br/>3324,SZ002534,2026-03-17,18.640,18.640,17.350,17.420,19858744.000,354428512.000<br/>3325,SZ002535,2026-03-17,3.800,3.840,3.720,3.720,11255860.000,42534548.000<br/>3326,SZ002536,2026-03-17,35.290,35.500,33.000,33.160,40604324.000,1366764928.000<br/>3327,SZ002537,2026-03-17,8.850,9.150,8.780,8.880,168117216.000,1498232832.000<br/>3328,SZ002538,2026-03-17,7.740,7.940,7.560,7.560,27125726.000,208533520.000<br/>3329,SZ002539,2026-03-17,15.160,15.580,14.800,14.810,27501028.000,416684896.000<br/>3330,SZ002540,2026-03-17,7.030,7.080,6.820,6.830,13097236.000,90917192.000<br/>3331,SZ002541,2026-03-17,22.980,23.530,22.210,22.290,5580600.000,126507312.000<br/>3332,SZ002542,2026-03-17,3.280,3.370,3.280,3.290,30075300.000,99884960.000<br/>3333,SZ002543,2026-03-17,9.500,9.570,9.310,9.310,15722786.000,148286416.000<br/>3334,SZ002544,2026-03-17,27.900,28.380,26.880,26.880,10999169.000,302430624.000<br/>3335,SZ002545,2026-03-17,24.100,24.910,23.550,23.730,22378396.000,539322368.000<br/>3336,SZ002546,2026-03-17,10.100,10.280,9.790,9.810,48193160.000,483550272.000<br/>3337,SZ002547,2026-03-17,3.540,3.760,3.530,3.680,60945288.000,222098880.000<br/>3338,SZ002548,2026-03-17,6.410,6.500,6.160,6.160,21490956.000,135384576.000<br/>3339,SZ002549,2026-03-17,19.620,19.670,18.630,18.780,29888860.000,571259776.000<br/>3340,SZ002550,2026-03-17,7.570,7.680,7.530,7.530,12179575.000,92552432.000<br/>3341,SZ002551,2026-03-17,3.800,3.860,3.760,3.760,13450038.000,51386580.000<br/>3342,SZ002552,2026-03-17,18.550,18.660,18.080,18.150,6728800.000,122959696.000<br/>3343,SZ002553,2026-03-17,25.400,25.430,24.640,24.670,6961782.000,174091296.000<br/>3344,SZ002554,2026-03-17,4.000,4.030,3.910,3.930,68102696.000,270016160.000<br/>3345,SZ002555,2026-03-17,23.620,24.380,23.410,23.900,62876360.000,1505497984.000<br/>3346,SZ002556,2026-03-17,6.880,7.070,6.660,6.670,30506968.000,208068176.000<br/>3347,SZ002557,2026-03-17,22.630,22.880,22.520,22.520,5121658.000,116307408.000<br/>3348,SZ002558,2026-03-17,35.190,36.500,34.580,34.660,40678000.000,1440585600.000<br/>3349,SZ002559,2026-03-17,10.370,10.390,9.960,9.970,18197476.000,184339856.000<br/>3350,SZ002560,2026-03-17,10.500,10.530,9.970,9.990,33150068.000,337735520.000<br/>3351,SZ002561,2026-03-17,8.530,8.590,8.440,8.450,3661100.000,31197176.000<br/>3352,SZ002562,2026-03-17,6.930,7.050,6.770,6.780,45464200.000,314202816.000<br/>3353,SZ002563,2026-03-17,5.520,5.580,5.510,5.540,13933556.000,77406720.000<br/>3354,SZ002564,2026-03-17,6.950,7.050,6.850,6.860,11121540.000,77370744.000<br/>3355,SZ002565,2026-03-17,14.330,14.740,14.330,14.740,89574312.000,1317776384.000<br/>3356,SZ002566,2026-03-17,8.430,8.500,8.250,8.260,4823000.000,40369136.000<br/>3357,SZ002567,2026-03-17,4.450,4.510,4.400,4.410,26164050.000,116567752.000<br/>3358,SZ002568,2026-03-17,18.890,19.150,18.760,18.770,5673677.000,107507000.000<br/>3359,SZ002570,2026-03-17,5.770,5.780,5.680,5.680,16679536.000,95405024.000<br/>3360,SZ002571,2026-03-17,12.360,12.450,11.850,11.890,7527800.000,90940168.000<br/>3361,SZ002572,2026-03-17,13.520,13.710,13.480,13.570,14198131.000,193112976.000<br/>3362,SZ002573,2026-03-17,4.100,4.150,4.030,4.040,12117384.000,49574748.000<br/>3363,SZ002574,2026-03-17,5.960,6.050,5.900,5.900,6322300.000,37768860.000<br/>3364,SZ002575,2026-03-17,8.200,8.890,7.950,8.530,157762384.000,1332405888.000<br/>3365,SZ002576,2026-03-17,19.150,19.190,18.410,18.480,4042500.000,75645096.000<br/>3366,SZ002577,2026-03-17,17.110,17.110,16.600,16.630,1166300.000,19646108.000<br/>3367,SZ002578,2026-03-17,4.230,4.330,4.110,4.130,39578400.000,167350112.000<br/>3368,SZ002579,2026-03-17,12.480,12.560,11.980,11.990,35488940.000,432730592.000<br/>3369,SZ002580,2026-03-17,13.580,13.700,13.100,13.110,10965594.000,146424624.000<br/>3370,SZ002581,2026-03-17,8.000,8.260,7.990,8.020,5042300.000,40936672.000<br/>3371,SZ002582,2026-03-17,11.360,11.580,11.200,11.230,15534000.000,177021328.000<br/>3372,SZ002583,2026-03-17,11.010,11.030,10.880,10.890,16473784.000,180097072.000<br/>3373,SZ002584,2026-03-17,8.670,8.670,8.420,8.440,12419800.000,105965608.000<br/>3374,SZ002585,2026-03-17,8.020,8.120,7.910,7.930,54468824.000,435728096.000<br/>3375,SZ002586,2026-03-17,5.010,5.180,5.000,5.070,10999102.000,55880656.000<br/>3376,SZ002587,2026-03-17,7.190,7.210,6.910,6.940,20813164.000,146869600.000<br/>3377,SZ002588,2026-03-17,11.370,11.970,11.130,11.170,35119332.000,402375424.000<br/>3378,SZ002589,2026-03-17,3.170,3.230,3.160,3.170,42688200.000,136534096.000<br/>3379,SZ002590,2026-03-17,13.590,13.820,13.400,13.430,6268135.000,85322224.000<br/>3380,SZ002591,2026-03-17,7.530,7.580,7.240,7.280,10239513.000,75726384.000<br/>3381,SZ002592,2026-03-17,10.020,10.190,9.630,9.660,3472900.000,34219956.000<br/>3382,SZ002593,2026-03-17,5.710,5.770,5.600,5.600,12955600.000,73710192.000<br/>3383,SZ002594,2026-03-17,104.630,106.660,102.710,102.870,84138864.000,8793237504.000<br/>3384,SZ002595,2026-03-17,88.510,90.000,87.600,89.000,3262460.000,289685696.000<br/>3385,SZ002596,2026-03-17,4.090,4.140,4.020,4.020,37921200.000,154843456.000<br/>3386,SZ002597,2026-03-17,24.820,25.130,23.700,23.730,11665979.000,283576352.000<br/>3387,SZ002598,2026-03-17,9.910,9.960,9.590,9.600,4461800.000,43521152.000<br/>3388,SZ002599,2026-03-17,7.530,7.560,7.330,7.340,7451400.000,55475184.000<br/>3389,SZ002600,2026-03-17,14.640,14.680,14.080,14.130,71861744.000,1027881920.000<br/>3390,SZ002601,2026-03-17,19.010,19.270,18.770,18.790,27136900.000,515213952.000<br/>3391,SZ002602,2026-03-17,17.120,17.680,16.960,17.070,143006336.000,2478466048.000<br/>3392,SZ002603,2026-03-17,17.010,17.190,16.890,16.890,10510596.000,179378032.000<br/>3393,SZ002605,2026-03-17,23.150,23.500,23.100,23.250,4857397.000,113100368.000<br/>3394,SZ002606,2026-03-17,12.900,13.040,12.300,12.340,25529748.000,322301088.000<br/>3395,SZ002607,2026-03-17,2.870,2.900,2.820,2.820,126505624.000,361575712.000<br/>3396,SZ002608,2026-03-17,8.410,8.500,8.300,8.330,21717696.000,182256688.000<br/>3397,SZ002609,2026-03-17,9.050,9.070,8.850,8.850,6561600.000,58822912.000<br/>3398,SZ002611,2026-03-17,16.950,17.140,16.780,16.810,18371444.000,311438624.000<br/>3399,SZ002612,2026-03-17,17.580,17.780,17.450,17.450,5443466.000,95977056.000<br/>3400,SZ002613,2026-03-17,4.080,4.180,4.050,4.060,18065756.000,74424704.000<br/>3401,SZ002614,2026-03-17,6.660,6.700,6.510,6.520,9107300.000,60215792.000<br/>3402,SZ002615,2026-03-17,8.640,8.660,8.270,8.290,11180000.000,94091296.000<br/>3403,SZ002616,2026-03-17,6.150,6.180,6.020,6.040,14025994.000,85567000.000<br/>3404,SZ002617,2026-03-17,8.710,8.740,8.310,8.310,92397032.000,784747712.000<br/>3405,SZ002620,2026-03-17,7.240,7.250,6.950,6.990,11686990.000,82908616.000<br/>3406,SZ002622,2026-03-17,2.880,2.940,2.850,2.850,17326900.000,50328932.000<br/>3407,SZ002623,2026-03-17,24.480,25.120,23.980,24.260,7640554.000,187323840.000<br/>3408,SZ002624,2026-03-17,19.410,19.980,18.970,19.150,53167344.000,1034614464.000<br/>3409,SZ002625,2026-03-17,42.720,43.240,42.060,42.070,16139371.000,688558016.000<br/>3410,SZ002626,2026-03-17,19.830,19.900,19.330,19.330,10015000.000,196496672.000<br/>3411,SZ002627,2026-03-17,9.300,9.410,9.210,9.260,16143169.000,150119152.000<br/>3412,SZ002628,2026-03-17,5.280,5.330,5.140,5.140,20722300.000,108271896.000<br/>3413,SZ002629,2026-03-17,6.320,6.970,6.230,6.970,54394260.000,366949408.000<br/>3414,SZ002630,2026-03-17,2.330,2.410,2.270,2.290,36527400.000,85277136.000<br/>3415,SZ002631,2026-03-17,7.490,7.530,7.210,7.290,32991368.000,242174464.000<br/>3416,SZ002632,2026-03-17,14.150,14.160,13.590,13.620,29942060.000,413472672.000<br/>3417,SZ002633,2026-03-17,19.330,19.390,18.600,18.650,3223400.000,60861940.000<br/>3418,SZ002634,2026-03-17,6.720,6.840,6.500,6.520,6898100.000,45780680.000<br/>3419,SZ002635,2026-03-17,15.250,15.270,14.570,14.590,12486920.000,185297120.000<br/>3420,SZ002636,2026-03-17,32.860,32.980,30.110,32.420,65822132.000,2081474560.000<br/>3421,SZ002637,2026-03-17,14.440,14.440,14.440,14.440,3352600.000,48411544.000<br/>3422,SZ002638,2026-03-17,4.060,4.250,4.030,4.100,78697600.000,326559648.000<br/>3423,SZ002639,2026-03-17,20.340,20.350,19.500,19.500,42308744.000,842979456.000<br/>3424,SZ002640,2026-03-17,3.780,3.880,3.760,3.820,67985600.000,261244448.000<br/>3425,SZ002641,2026-03-17,4.450,4.470,4.350,4.350,15149861.000,66925216.000<br/>3426,SZ002642,2026-03-17,8.270,8.300,8.070,8.080,9179950.000,75152408.000<br/>3427,SZ002643,2026-03-17,16.680,16.730,16.050,16.070,13782478.000,224573792.000<br/>3428,SZ002644,2026-03-17,8.970,9.040,8.860,8.880,5674105.000,50799484.000<br/>3429,SZ002645,2026-03-17,17.870,18.180,17.350,17.350,33630668.000,597443648.000<br/>3430,SZ002646,2026-03-17,8.580,8.670,8.540,8.550,4817581.000,41489036.000<br/>3431,SZ002647,2026-03-17,9.250,9.540,9.220,9.290,15812467.000,147943904.000<br/>3432,SZ002648,2026-03-17,26.960,27.440,25.760,25.990,97478880.000,2568184832.000<br/>3433,SZ002649,2026-03-17,12.620,12.650,12.310,12.310,8724867.000,108837688.000<br/>3434,SZ002650,2026-03-17,6.680,6.860,6.620,6.650,5911000.000,39857000.000<br/>3435,SZ002651,2026-03-17,9.990,10.070,9.910,9.930,6019100.000,60143588.000<br/>3436,SZ002652,2026-03-17,5.640,6.140,5.440,5.490,136842048.000,797799488.000<br/>3437,SZ002653,2026-03-17,48.720,51.700,48.600,50.720,7715048.000,391814528.000<br/>3438,SZ002654,2026-03-17,16.110,16.210,15.500,15.530,43340144.000,684622784.000<br/>3439,SZ002655,2026-03-17,17.850,18.050,17.100,17.180,23246800.000,404621312.000<br/>3440,SZ002656,2026-03-17,3.030,3.050,2.980,2.990,23220964.000,69831056.000<br/>3441,SZ002657,2026-03-17,25.010,25.250,24.430,24.430,7218908.000,179050208.000<br/>3442,SZ002658,2026-03-17,10.000,10.070,9.710,9.730,12266500.000,120896736.000<br/>3443,SZ002659,2026-03-17,5.680,5.690,5.500,5.510,11180410.000,62489012.000<br/>3444,SZ002660,2026-03-17,9.400,9.430,9.060,9.080,4963200.000,45642096.000<br/>3445,SZ002661,2026-03-17,9.570,9.640,9.440,9.440,3025160.000,28873964.000<br/>3446,SZ002662,2026-03-17,3.990,4.060,3.940,3.950,19508400.000,78180144.000<br/>3447,SZ002663,2026-03-17,2.300,2.430,2.280,2.330,62727860.000,148239664.000<br/>3448,SZ002664,2026-03-17,21.860,21.870,21.040,21.100,6459721.000,138633344.000<br/>3449,SZ002666,2026-03-17,6.140,6.200,5.970,5.980,19712300.000,120008968.000<br/>3450,SZ002667,2026-03-17,29.020,30.700,28.620,28.710,29305720.000,869361728.000<br/>3451,SZ002668,2026-03-17,9.390,9.440,9.340,9.360,11444500.000,107399968.000<br/>3452,SZ002669,2026-03-17,14.610,14.890,13.990,13.990,24895900.000,356960800.000<br/>3453,SZ002670,2026-03-17,15.340,15.550,15.250,15.260,19601390.000,301699392.000<br/>3454,SZ002671,2026-03-17,5.830,5.880,5.680,5.690,10850700.000,62809800.000<br/>3455,SZ002672,2026-03-17,4.990,5.020,4.900,4.920,9305400.000,46174080.000<br/>3456,SZ002673,2026-03-17,7.700,7.820,7.680,7.720,33818908.000,262436368.000<br/>3457,SZ002674,2026-03-17,14.160,14.340,13.210,13.270,10881600.000,147358624.000<br/>3458,SZ002675,2026-03-17,13.350,13.430,13.150,13.170,6344636.000,84302976.000<br/>3459,SZ002676,2026-03-17,7.200,7.220,7.020,7.020,8489300.000,60476544.000<br/>3460,SZ002677,2026-03-17,8.590,8.620,8.410,8.420,4394200.000,37455024.000<br/>3461,SZ002678,2026-03-17,5.350,5.370,5.220,5.230,10312820.000,54553060.000<br/>3462,SZ002679,2026-03-17,11.270,11.420,11.000,11.030,3621400.000,40610012.000<br/>3463,SZ002681,2026-03-17,5.950,5.990,5.880,5.900,19499388.000,115810024.000<br/>3464,SZ002682,2026-03-17,6.200,6.470,6.170,6.200,47669804.000,299954496.000<br/>3465,SZ002683,2026-03-17,44.430,44.900,43.600,43.620,8196466.000,361522976.000<br/>3466,SZ002685,2026-03-17,6.970,7.160,6.950,7.050,27194718.000,192135712.000<br/>3467,SZ002686,2026-03-17,7.190,7.260,6.990,7.000,9310550.000,66278748.000<br/>3468,SZ002687,2026-03-17,5.270,5.290,5.120,5.150,7986492.000,41610020.000<br/>3469,SZ002688,2026-03-17,6.540,6.560,6.280,6.300,25351300.000,162798800.000<br/>3470,SZ002689,2026-03-17,3.900,3.930,3.800,3.810,11021266.000,42627640.000<br/>3471,SZ002690,2026-03-17,18.950,19.020,18.600,18.620,4260510.000,80171160.000<br/>3472,SZ002691,2026-03-17,8.270,8.350,8.060,8.070,6162200.000,50598704.000<br/>3473,SZ002692,2026-03-17,6.020,6.060,5.870,5.890,51043116.000,303899968.000<br/>3474,SZ002693,2026-03-17,8.100,8.160,7.770,7.820,19665200.000,156643936.000<br/>3475,SZ002694,2026-03-17,3.280,3.460,3.150,3.160,21401900.000,69949128.000<br/>3476,SZ002695,2026-03-17,10.420,10.630,10.340,10.380,4870900.000,51098804.000<br/>3477,SZ002696,2026-03-17,7.700,7.780,7.420,7.430,8177500.000,61998124.000<br/>3478,SZ002697,2026-03-17,5.700,5.750,5.660,5.670,28769808.000,164293696.000<br/>3479,SZ002698,2026-03-17,15.000,15.120,14.750,14.760,6219101.000,92797576.000<br/>3480,SZ002700,2026-03-17,6.960,6.970,6.800,6.820,9157400.000,62979952.000<br/>3481,SZ002701,2026-03-17,5.390,5.410,5.340,5.360,15928116.000,85638192.000<br/>3482,SZ002702,2026-03-17,5.960,6.000,5.820,5.830,14388600.000,85167672.000<br/>3483,SZ002703,2026-03-17,22.970,24.800,22.490,23.800,83556280.000,2005209472.000<br/>3484,SZ002705,2026-03-17,13.720,13.890,13.680,13.710,5339773.000,73703352.000<br/>3485,SZ002706,2026-03-17,11.890,12.090,11.390,11.420,70544640.000,824547136.000<br/>3486,SZ002707,2026-03-17,7.010,7.090,6.910,6.920,18599500.000,130466976.000<br/>3487,SZ002708,2026-03-17,12.980,13.020,12.580,12.620,7344900.000,94141560.000<br/>3488,SZ002709,2026-03-17,47.950,48.330,45.360,45.580,77834064.000,3603033088.000<br/>3489,SZ002712,2026-03-17,5.570,5.600,5.460,5.480,10528700.000,58330288.000<br/>3490,SZ002713,2026-03-17,10.590,10.960,10.360,10.670,19428160.000,207474656.000<br/>3491,SZ002714,2026-03-17,49.510,51.480,49.200,50.240,52046376.000,2640848128.000<br/>3492,SZ002715,2026-03-17,16.050,16.080,15.600,15.650,2395300.000,37873644.000<br/>3493,SZ002716,2026-03-17,13.470,13.630,13.220,13.250,127246496.000,1705135232.000<br/>3494,SZ002717,2026-03-17,1.780,1.820,1.740,1.750,123722144.000,222433632.000<br/>3495,SZ002718,2026-03-17,60.230,60.940,58.630,59.250,1128949.000,67401280.000<br/>3496,SZ002719,2026-03-17,9.510,9.730,9.480,9.610,7763851.000,74741416.000<br/>3497,SZ002721,2026-03-17,3.120,3.160,3.090,3.100,33515200.000,104818104.000<br/>3498,SZ002722,2026-03-17,15.430,15.600,15.070,15.080,3337700.000,51142008.000<br/>3499,SZ002723,2026-03-17,10.500,10.500,9.780,9.860,16029700.000,160989984.000<br/>3500,SZ002724,2026-03-17,8.100,8.140,7.860,7.940,51149368.000,406091744.000<br/>3501,SZ002725,2026-03-17,16.720,16.850,15.900,15.930,13601740.000,220441488.000<br/>3502,SZ002726,2026-03-17,4.030,4.080,3.950,3.970,18334570.000,73849720.000<br/>3503,SZ002727,2026-03-17,13.220,13.360,13.110,13.110,6446103.000,85377280.000<br/>3504,SZ002728,2026-03-17,11.200,11.310,11.080,11.100,13648910.000,152984432.000<br/>3505,SZ002729,2026-03-17,20.240,20.950,19.800,20.540,18681114.000,383247136.000<br/>3506,SZ002730,2026-03-17,19.480,21.570,19.480,20.900,41200656.000,860670336.000<br/>3507,SZ002731,2026-03-17,7.510,7.570,7.250,7.260,20690346.000,153104560.000<br/>3508,SZ002732,2026-03-17,17.830,17.860,17.450,17.460,2405100.000,42584584.000<br/>3509,SZ002733,2026-03-17,27.800,29.990,25.690,26.010,57723056.000,1595993984.000<br/>3510,SZ002734,2026-03-17,22.160,22.790,21.630,21.770,44693888.000,985806656.000<br/>3511,SZ002735,2026-03-17,16.620,16.770,16.090,16.100,10749100.000,176162992.000<br/>3512,SZ002736,2026-03-17,12.210,13.300,12.170,12.740,144980480.000,1862114688.000<br/>3513,SZ002737,2026-03-17,12.530,12.720,12.510,12.640,5438612.000,68808360.000<br/>3514,SZ002738,2026-03-17,74.410,75.590,73.100,73.140,18165980.000,1353842816.000<br/>3515,SZ002739,2026-03-17,10.070,10.160,10.020,10.030,28456984.000,287179872.000<br/>3516,SZ002741,2026-03-17,21.000,21.150,19.900,19.930,17498424.000,356239552.000<br/>3517,SZ002742,2026-03-17,4.630,4.670,4.590,4.620,3755400.000,17398372.000<br/>3518,SZ002743,2026-03-17,6.080,6.150,5.890,5.900,27623634.000,166512144.000<br/>3519,SZ002745,2026-03-17,8.800,8.930,8.700,8.730,22043704.000,194140912.000<br/>3520,SZ002746,2026-03-17,6.450,6.530,6.340,6.350,15448013.000,99385728.000<br/>3521,SZ002747,2026-03-17,22.050,22.240,21.800,21.820,14548299.000,320711168.000<br/>3522,SZ002748,2026-03-17,12.490,12.570,11.970,11.990,7459500.000,91320784.000<br/>3523,SZ002749,2026-03-17,13.760,13.910,13.520,13.550,3927985.000,53760352.000<br/>3524,SZ002752,2026-03-17,6.340,6.370,6.200,6.210,11186100.000,70417464.000<br/>3525,SZ002753,2026-03-17,8.090,8.200,7.880,7.900,8683312.000,69621792.000<br/>3526,SZ002755,2026-03-17,14.720,15.100,14.660,14.680,6868300.000,101981480.000<br/>3527,SZ002756,2026-03-17,67.800,68.790,65.530,65.840,13727282.000,919541504.000<br/>3528,SZ002757,2026-03-17,21.200,21.380,20.430,20.460,8198833.000,170757232.000<br/>3529,SZ002758,2026-03-17,10.770,10.990,10.500,10.500,11874350.000,126860664.000<br/>3530,SZ002759,2026-03-17,37.760,38.250,35.650,35.670,43277256.000,1572801920.000<br/>3531,SZ002760,2026-03-17,23.680,23.790,22.620,22.650,4675300.000,108584768.000<br/>3532,SZ002761,2026-03-17,8.410,8.500,8.370,8.370,11382474.000,96106880.000<br/>3533,SZ002762,2026-03-17,6.910,6.950,6.820,6.840,2471600.000,16992808.000<br/>3534,SZ002763,2026-03-17,7.970,8.030,7.800,7.820,3793580.000,30054474.000<br/>3535,SZ002765,2026-03-17,11.020,11.050,10.780,10.800,6652251.000,72562760.000<br/>3536,SZ002766,2026-03-17,5.340,5.520,5.310,5.310,25658032.000,138580288.000<br/>3537,SZ002767,2026-03-17,22.730,23.010,22.040,22.130,3913088.000,87868880.000<br/>3538,SZ002768,2026-03-17,54.240,54.240,50.250,50.650,3753933.000,194717824.000<br/>3539,SZ002769,2026-03-17,11.490,12.580,11.490,11.910,26832250.000,323998048.000<br/>3540,SZ002771,2026-03-17,15.630,15.890,15.370,15.500,6617911.000,103216976.000<br/>3541,SZ002772,2026-03-17,18.350,18.800,17.890,17.950,9206767.000,167074400.000<br/>3542,SZ002773,2026-03-17,27.660,28.280,27.350,27.450,5271226.000,146380800.000<br/>3543,SZ002774,2026-03-17,11.450,11.450,10.950,10.970,8486040.000,94709336.000<br/>3544,SZ002775,2026-03-17,4.430,4.500,4.380,4.380,11362760.000,50476884.000<br/>3545,SZ002777,2026-03-17,18.410,18.480,18.040,18.040,4724305.000,86292216.000<br/>3546,SZ002778,2026-03-17,21.120,21.120,20.560,20.580,2209723.000,46061712.000<br/>3547,SZ002779,2026-03-17,90.770,91.570,89.560,91.050,2546225.000,230727680.000<br/>3548,SZ002780,2026-03-17,15.640,15.660,15.160,15.210,3392995.000,52388196.000<br/>3549,SZ002782,2026-03-17,24.970,25.000,23.610,23.730,13900079.000,336965248.000<br/>3550,SZ002783,2026-03-17,9.920,10.090,9.650,9.680,14699190.000,144813200.000<br/>3551,SZ002785,2026-03-17,43.860,44.960,42.300,42.650,6351699.000,277519616.000<br/>3552,SZ002786,2026-03-17,7.960,8.030,7.780,7.800,5527900.000,43766264.000<br/>3553,SZ002787,2026-03-17,12.510,12.870,12.360,12.360,8076800.000,101570960.000<br/>3554,SZ002788,2026-03-17,14.530,14.650,14.150,14.210,10272814.000,148078208.000<br/>3555,SZ002789,2026-03-17,11.270,11.420,10.960,11.020,6464630.000,72409672.000<br/>3556,SZ002790,2026-03-17,8.200,8.260,8.090,8.100,3508756.000,28709442.000<br/>3557,SZ002791,2026-03-17,22.310,22.830,22.210,22.250,5871800.000,132095256.000<br/>3558,SZ002792,2026-03-17,41.100,41.490,39.200,39.270,16747787.000,672889728.000<br/>3559,SZ002793,2026-03-17,4.850,4.920,4.800,4.810,10589820.000,51481180.000<br/>3560,SZ002795,2026-03-17,7.900,7.990,7.610,7.610,19777908.000,153109872.000<br/>3561,SZ002796,2026-03-17,57.500,58.660,54.610,56.310,11107318.000,631301312.000<br/>3562,SZ002797,2026-03-17,7.680,7.940,7.600,7.710,251311344.000,1956331136.000<br/>3563,SZ002798,2026-03-17,6.410,6.480,6.330,6.380,6405445.000,41069152.000<br/>3564,SZ002799,2026-03-17,8.900,8.960,8.690,8.720,5677904.000,50135040.000<br/>3565,SZ002800,2026-03-17,24.540,24.540,23.140,23.170,8955236.000,211459216.000<br/>3566,SZ002801,2026-03-17,35.750,35.790,33.830,33.890,2728900.000,94343200.000<br/>3567,SZ002802,2026-03-17,13.900,14.000,13.410,13.430,3671939.000,50210528.000<br/>3568,SZ002803,2026-03-17,18.270,18.330,17.760,17.780,6778000.000,122044592.000<br/>3569,SZ002805,2026-03-17,17.730,18.220,17.340,17.370,19950844.000,353671424.000<br/>3570,SZ002806,2026-03-17,15.640,15.830,15.150,15.180,5901877.000,91019648.000<br/>3571,SZ002807,2026-03-17,4.670,4.750,4.670,4.710,45026272.000,212288144.000<br/>3572,SZ002808,2026-03-17,4.130,4.320,4.130,4.320,2797140.000,11875991.000<br/>3573,SZ002809,2026-03-17,13.400,14.500,13.290,13.540,36893800.000,508355200.000<br/>3574,SZ002810,2026-03-17,18.800,19.040,18.300,18.470,8401173.000,156221264.000<br/>3575,SZ002811,2026-03-17,15.380,15.500,14.400,14.400,11460700.000,169781504.000<br/>3576,SZ002812,2026-03-17,71.660,72.660,68.000,68.900,31030816.000,2166416640.000<br/>3577,SZ002813,2026-03-17,26.710,26.910,26.090,26.140,1072900.000,28462004.000<br/>3578,SZ002815,2026-03-17,16.000,16.040,15.350,15.430,57630148.000,899765184.000<br/>3579,SZ002816,2026-03-17,23.850,24.480,23.590,23.750,2354986.000,56537252.000<br/>3580,SZ002817,2026-03-17,8.490,8.560,8.300,8.320,6526832.000,55054976.000<br/>3581,SZ002818,2026-03-17,11.930,12.080,11.870,11.910,3186650.000,38206492.000<br/>3582,SZ002819,2026-03-17,27.600,27.620,26.570,26.570,3358450.000,90632592.000<br/>3583,SZ002820,2026-03-17,11.760,11.860,11.420,11.460,4480500.000,52301376.000<br/>3584,SZ002821,2026-03-17,98.810,101.170,97.800,98.700,3690555.000,368673376.000<br/>3585,SZ002822,2026-03-17,3.410,3.470,3.370,3.370,7756000.000,26421216.000<br/>3586,SZ002823,2026-03-17,16.160,16.240,15.630,15.670,6058800.000,96321144.000<br/>3587,SZ002824,2026-03-17,20.280,20.380,19.100,19.240,7194501.000,141249984.000<br/>3588,SZ002825,2026-03-17,11.030,11.070,10.730,10.750,4685272.000,51094712.000<br/>3589,SZ002826,2026-03-17,21.600,22.100,21.110,21.200,5230100.000,112640272.000<br/>3590,SZ002827,2026-03-17,34.860,35.400,34.510,34.580,2754800.000,96319944.000<br/>3591,SZ002828,2026-03-17,13.850,14.230,13.500,14.050,37985072.000,525881728.000<br/>3592,SZ002829,2026-03-17,25.490,25.680,24.250,24.270,5733602.000,142185200.000<br/>3593,SZ002830,2026-03-17,23.100,23.100,22.400,22.440,2114600.000,47957240.000<br/>3594,SZ002831,2026-03-17,36.000,37.600,35.590,35.800,24704392.000,898115712.000<br/>3595,SZ002832,2026-03-17,17.080,17.200,16.760,16.820,8666117.000,146569024.000<br/>3596,SZ002833,2026-03-17,18.330,18.440,18.000,18.010,2794800.000,50918340.000<br/>3597,SZ002835,2026-03-17,17.000,17.000,16.530,16.540,1703900.000,28510862.000<br/>3598,SZ002836,2026-03-17,14.420,14.690,14.310,14.340,2724909.000,39543036.000<br/>3599,SZ002837,2026-03-17,107.000,107.500,100.000,101.280,48365128.000,4922930176.000<br/>3600,SZ002838,2026-03-17,27.190,27.230,26.200,26.230,3794126.000,100655968.000<br/>3601,SZ002839,2026-03-17,4.630,4.690,4.630,4.670,29015600.000,135657232.000<br/>3602,SZ002840,2026-03-17,10.140,10.380,10.110,10.200,24030180.000,246845216.000<br/>3603,SZ002841,2026-03-17,35.550,35.600,35.090,35.120,2899400.000,102445856.000<br/>3604,SZ002842,2026-03-17,33.980,35.510,33.690,33.790,43444532.000,1496765824.000<br/>3605,SZ002843,2026-03-17,24.070,24.230,22.600,22.690,23219170.000,536615968.000<br/>3606,SZ002845,2026-03-17,15.750,15.800,14.980,15.020,10457720.000,160154512.000<br/>3607,SZ002846,2026-03-17,15.350,15.650,14.940,14.980,8394145.000,128024328.000<br/>3608,SZ002847,2026-03-17,62.050,62.690,61.500,61.690,1414973.000,87860224.000<br/>3609,SZ002848,2026-03-17,13.270,13.650,13.030,13.100,6618800.000,88294008.000<br/>3610,SZ002849,2026-03-17,17.870,17.990,16.830,16.900,6775490.000,116865248.000<br/>3611,SZ002850,2026-03-17,160.300,162.620,156.140,157.130,4596161.000,729946176.000<br/>3612,SZ002851,2026-03-17,119.500,119.550,106.230,107.750,24365100.000,2697631488.000<br/>3613,SZ002852,2026-03-17,11.890,12.060,11.650,11.670,10170300.000,120455824.000<br/>3614,SZ002853,2026-03-17,27.620,27.800,26.910,26.930,1925699.000,52407996.000<br/>3615,SZ002855,2026-03-17,12.750,12.750,12.290,12.300,3457300.000,43186700.000<br/>3616,SZ002856,2026-03-17,13.640,13.790,13.350,13.400,3911903.000,53107096.000<br/>3617,SZ002857,2026-03-17,24.940,27.390,24.490,25.900,21040736.000,556333568.000<br/>3618,SZ002858,2026-03-17,16.290,16.340,15.180,15.200,6640500.000,103773032.000<br/>3619,SZ002859,2026-03-17,45.000,45.150,40.670,43.080,30282086.000,1301104512.000<br/>3620,SZ002860,2026-03-17,13.360,13.430,13.050,13.060,5098254.000,67470640.000<br/>3621,SZ002861,2026-03-17,18.040,18.180,17.420,17.490,4825853.000,85380568.000<br/>3622,SZ002862,2026-03-17,17.400,17.400,16.800,16.830,2555540.000,43613464.000<br/>3623,SZ002863,2026-03-17,5.900,5.930,5.730,5.750,10875946.000,63383844.000<br/>3624,SZ002864,2026-03-17,33.890,33.980,33.340,33.340,2143837.000,72205432.000<br/>3625,SZ002865,2026-03-17,83.380,86.000,82.160,82.450,16171239.000,1362057600.000<br/>3626,SZ002866,2026-03-17,20.800,21.050,20.310,20.340,13833500.000,285779200.000<br/>3627,SZ002867,2026-03-17,12.250,12.430,12.220,12.310,7588112.000,93744120.000<br/>3628,SZ002868,2026-03-17,41.200,41.200,40.210,40.280,822100.000,33311416.000<br/>3629,SZ002869,2026-03-17,22.960,23.230,22.600,23.170,7164542.000,165292752.000<br/>3630,SZ002870,2026-03-17,37.700,37.990,37.300,37.410,1534300.000,57754992.000<br/>3631,SZ002871,2026-03-17,19.080,19.100,18.330,18.380,1820564.000,33985692.000<br/>3632,SZ002872,2026-03-17,5.390,5.440,5.290,5.300,3175400.000,17030282.000<br/>3633,SZ002873,2026-03-17,10.500,10.500,10.220,10.220,3797104.000,39359404.000<br/>3634,SZ002875,2026-03-17,19.000,19.230,18.330,18.420,3356600.000,62752108.000<br/>3635,SZ002876,2026-03-17,28.110,28.500,26.400,26.450,5559400.000,150440944.000<br/>3636,SZ002877,2026-03-17,10.050,10.100,9.290,9.320,25192440.000,241011856.000<br/>3637,SZ002878,2026-03-17,17.050,17.210,16.760,16.770,6363005.000,108008824.000<br/>3638,SZ002879,2026-03-17,22.780,23.070,21.650,21.690,10755479.000,239559552.000<br/>3639,SZ002880,2026-03-17,30.280,30.880,29.350,29.650,3120946.000,93506384.000<br/>3640,SZ002881,2026-03-17,45.680,45.700,43.380,43.400,5233448.000,231964848.000<br/>3641,SZ002882,2026-03-17,30.230,30.480,29.480,29.540,3496900.000,104292704.000<br/>3642,SZ002883,2026-03-17,10.250,10.340,10.050,10.090,3110300.000,31730094.000<br/>3643,SZ002884,2026-03-17,18.980,19.190,18.650,18.680,5341200.000,100830080.000<br/>3644,SZ002885,2026-03-17,29.500,29.650,27.030,27.160,20264660.000,567879040.000<br/>3645,SZ002886,2026-03-17,24.980,25.390,23.150,23.180,18445956.000,442749728.000<br/>3646,SZ002887,2026-03-17,11.910,11.910,11.380,11.380,4461075.000,51754020.000<br/>3647,SZ002888,2026-03-17,20.160,20.260,19.630,19.710,1585900.000,31608888.000<br/>3648,SZ002889,2026-03-17,14.180,14.250,14.020,14.030,1582291.000,22364112.000<br/>3649,SZ002890,2026-03-17,16.300,16.310,15.750,15.850,1437295.000,23091686.000<br/>3650,SZ002891,2026-03-17,41.010,42.190,40.630,41.150,9297633.000,385170432.000<br/>3651,SZ002892,2026-03-17,12.200,12.240,11.850,11.850,9318856.000,111859760.000<br/>3652,SZ002893,2026-03-17,11.300,11.400,11.100,11.110,6167859.000,69463016.000<br/>3653,SZ002895,2026-03-17,41.100,41.980,38.780,38.900,15257418.000,609571712.000<br/>3654,SZ002896,2026-03-17,76.880,77.080,74.550,74.600,2426586.000,183283248.000<br/>3655,SZ002897,2026-03-17,63.750,64.150,61.250,61.500,10277255.000,641949504.000<br/>3656,SZ002898,2026-03-17,11.650,11.970,11.650,11.710,964250.000,11381846.000<br/>3657,SZ002899,2026-03-17,31.570,32.100,30.960,31.060,2015870.000,63379752.000<br/>3658,SZ002900,2026-03-17,12.070,12.120,11.840,11.900,3327300.000,39899636.000<br/>3659,SZ002901,2026-03-17,45.040,45.590,44.830,44.890,1245957.000,56332056.000<br/>3660,SZ002902,2026-03-17,22.410,22.480,20.920,20.980,12247025.000,263280640.000<br/>3661,SZ002903,2026-03-17,30.180,31.310,29.720,29.770,17571944.000,530934784.000<br/>3662,SZ002905,2026-03-17,10.120,10.240,10.050,10.070,6300260.000,63896672.000<br/>3663,SZ002906,2026-03-17,30.060,30.680,29.800,29.800,6429571.000,194233808.000<br/>3664,SZ002907,2026-03-17,14.150,14.320,14.090,14.160,1984881.000,28209742.000<br/>3665,SZ002908,2026-03-17,9.700,9.700,9.440,9.460,3882340.000,37166532.000<br/>3666,SZ002909,2026-03-17,7.240,7.320,6.960,6.960,10718204.000,76172888.000<br/>3667,SZ002910,2026-03-17,11.800,11.850,11.490,11.520,3960100.000,46273912.000<br/>3668,SZ002911,2026-03-17,15.300,15.300,14.650,14.680,13899100.000,206168544.000<br/>3669,SZ002912,2026-03-17,29.580,29.650,28.160,28.200,5733597.000,164355184.000<br/>3670,SZ002913,2026-03-17,49.100,49.100,46.150,46.290,9529442.000,448078016.000<br/>3671,SZ002915,2026-03-17,22.570,22.570,21.500,21.540,7294385.000,159903472.000<br/>3672,SZ002916,2026-03-17,263.660,268.300,254.000,254.400,14560432.000,3817294592.000<br/>3673,SZ002917,2026-03-17,13.980,13.980,13.600,13.620,3761304.000,51972452.000<br/>3674,SZ002918,2026-03-17,13.020,13.340,12.980,13.290,6117750.000,80646600.000<br/>3675,SZ002919,2026-03-17,22.680,22.730,22.080,22.120,3625458.000,81176896.000<br/>3676,SZ002920,2026-03-17,119.500,119.680,115.830,116.080,7350916.000,867149504.000<br/>3677,SZ002921,2026-03-17,25.440,25.850,24.930,24.940,3618450.000,91580592.000<br/>3678,SZ002922,2026-03-17,39.440,39.800,37.400,37.500,21693388.000,832852416.000<br/>3679,SZ002923,2026-03-17,15.830,15.870,15.340,15.390,6271452.000,97634672.000<br/>3680,SZ002925,2026-03-17,22.140,22.200,21.180,21.190,7901255.000,170490288.000<br/>3681,SZ002926,2026-03-17,8.760,8.900,8.740,8.750,22476568.000,198475952.000<br/>3682,SZ002927,2026-03-17,20.580,20.630,19.400,19.420,8851762.000,175435296.000<br/>3683,SZ002928,2026-03-17,9.130,9.290,9.020,9.020,16665039.000,152316512.000<br/>3684,SZ002929,2026-03-17,50.050,50.980,48.500,48.500,10215891.000,504212896.000<br/>3685,SZ002930,2026-03-17,14.200,14.200,13.470,13.570,11750000.000,161438208.000<br/>3686,SZ002931,2026-03-17,73.110,74.200,70.900,71.170,16082787.000,1159864704.000<br/>3687,SZ002932,2026-03-17,18.800,18.890,18.630,18.660,1697939.000,31871604.000<br/>3688,SZ002933,2026-03-17,34.560,35.180,34.220,34.240,2940800.000,102066872.000<br/>3689,SZ002935,2026-03-17,19.500,19.510,18.860,18.880,4874069.000,93261688.000<br/>3690,SZ002936,2026-03-17,1.940,1.970,1.930,1.950,127303392.000,248814800.000<br/>3691,SZ002937,2026-03-17,26.090,26.350,25.190,25.240,7578019.000,194361456.000<br/>3692,SZ002938,2026-03-17,54.500,54.970,51.480,51.500,29244012.000,1544822784.000<br/>3693,SZ002939,2026-03-17,9.350,9.580,9.330,9.390,33765048.000,319733344.000<br/>3694,SZ002940,2026-03-17,30.480,31.050,30.120,30.150,3504369.000,107126776.000<br/>3695,SZ002941,2026-03-17,16.130,16.270,15.850,15.940,14563900.000,233689248.000<br/>3696,SZ002942,2026-03-17,21.030,21.480,20.330,20.350,2626650.000,54651848.000<br/>3697,SZ002943,2026-03-17,53.680,54.660,52.100,52.310,5111420.000,271896608.000<br/>3698,SZ002945,2026-03-17,16.400,16.760,16.360,16.400,22920266.000,379528192.000<br/>3699,SZ002946,2026-03-17,17.950,18.270,17.750,18.060,10425085.000,187508192.000<br/>3700,SZ002947,2026-03-17,48.550,49.860,47.810,48.740,13300548.000,651683072.000<br/>3701,SZ002948,2026-03-17,5.250,5.340,5.230,5.240,42790660.000,226288176.000<br/>3702,SZ002949,2026-03-17,14.880,14.900,14.120,14.180,3344800.000,48208556.000<br/>3703,SZ002950,2026-03-17,11.340,11.770,11.340,11.430,19992264.000,230834768.000<br/>3704,SZ002951,2026-03-17,16.500,16.540,15.900,15.950,13253900.000,214804928.000<br/>3705,SZ002952,2026-03-17,26.010,26.250,24.640,24.900,9116297.000,229553344.000<br/>3706,SZ002953,2026-03-17,12.740,13.190,12.590,12.810,13006417.000,167454768.000<br/>3707,SZ002955,2026-03-17,26.500,26.550,25.970,25.970,1395900.000,36689644.000<br/>3708,SZ002956,2026-03-17,26.250,26.290,25.590,25.650,1295507.000,33550352.000<br/>3709,SZ002957,2026-03-17,26.300,26.470,24.640,24.670,14256387.000,358639424.000<br/>3710,SZ002958,2026-03-17,3.160,3.200,3.150,3.170,63778160.000,203074768.000<br/>3711,SZ002959,2026-03-17,45.880,45.970,45.000,45.150,2432435.000,110797008.000<br/>3712,SZ002960,2026-03-17,11.670,11.850,11.370,11.400,25770732.000,297971200.000<br/>3713,SZ002961,2026-03-17,25.960,27.360,25.470,26.350,19528092.000,521231360.000<br/>3714,SZ002962,2026-03-17,15.560,15.740,14.990,14.990,7320732.000,111920352.000<br/>3715,SZ002963,2026-03-17,15.920,15.970,15.150,15.280,2298300.000,35629604.000<br/>3716,SZ002965,2026-03-17,32.530,32.750,31.750,31.810,3266407.000,105421728.000<br/>3717,SZ002966,2026-03-17,8.380,8.440,8.340,8.380,33838576.000,284292960.000<br/>3718,SZ002967,2026-03-17,22.150,22.180,21.580,21.590,4959709.000,108276824.000<br/>3719,SZ002968,2026-03-17,12.610,12.800,12.400,12.410,2605840.000,32869256.000<br/>3720,SZ002969,2026-03-17,27.980,29.580,27.500,29.000,98367336.000,2838179072.000<br/>3721,SZ002970,2026-03-17,71.110,73.770,69.340,70.000,5706900.000,408170144.000<br/>3722,SZ002971,2026-03-17,30.900,30.920,29.680,29.940,4685180.000,141916976.000<br/>3723,SZ002972,2026-03-17,12.420,12.600,12.070,12.110,3034100.000,37513192.000<br/>3724,SZ002973,2026-03-17,14.480,14.480,14.000,14.120,4228700.000,60248632.000<br/>3725,SZ002975,2026-03-17,74.980,75.090,70.600,70.690,4752500.000,340836032.000<br/>3726,SZ002976,2026-03-17,27.050,27.280,25.950,26.410,1625940.000,43674280.000<br/>3727,SZ002977,2026-03-17,28.980,29.700,28.700,28.760,2424744.000,70870736.000<br/>3728,SZ002978,2026-03-17,36.920,37.050,35.580,35.720,4606383.000,166891984.000<br/>3729,SZ002979,2026-03-17,38.150,38.300,37.290,37.290,2584703.000,97723168.000<br/>3730,SZ002980,2026-03-17,38.660,40.280,37.160,37.910,22977640.000,892032704.000<br/>3731,SZ002981,2026-03-17,26.000,26.020,25.040,25.080,2813760.000,71649248.000<br/>3732,SZ002982,2026-03-17,15.120,15.260,14.740,14.780,6173828.000,92584448.000<br/>3733,SZ002983,2026-03-17,25.630,25.960,25.140,25.140,4208320.000,107605160.000<br/>3734,SZ002984,2026-03-17,19.150,19.350,18.880,18.920,9444465.000,180579040.000<br/>3735,SZ002985,2026-03-17,39.280,39.390,37.960,37.980,6721280.000,259643856.000<br/>3736,SZ002986,2026-03-17,15.470,16.150,15.080,15.310,14093906.000,219283344.000<br/>3737,SZ002987,2026-03-17,18.190,18.320,17.880,17.910,14619328.000,263845760.000<br/>3738,SZ002988,2026-03-17,33.420,33.970,33.100,33.490,2724038.000,91352936.000<br/>3739,SZ002989,2026-03-17,29.170,29.430,28.120,28.130,2462600.000,70667760.000<br/>3740,SZ002990,2026-03-17,28.950,29.140,28.360,28.500,10212347.000,293588128.000<br/>3741,SZ002991,2026-03-17,53.490,53.950,53.110,53.170,646385.000,34632492.000<br/>3742,SZ002992,2026-03-17,55.870,56.800,53.900,54.040,2369900.000,130079280.000<br/>3743,SZ002993,2026-03-17,49.380,49.400,47.330,47.760,4852050.000,235038704.000<br/>3744,SZ002995,2026-03-17,25.750,26.900,25.300,26.110,45521128.000,1181205760.000<br/>3745,SZ002996,2026-03-17,8.000,8.140,7.670,7.680,18439200.000,145599776.000<br/>3746,SZ002997,2026-03-17,32.940,33.100,32.430,32.490,1520852.000,49913004.000<br/>3747,SZ002998,2026-03-17,8.980,9.000,8.600,8.600,10891056.000,95175224.000<br/>3748,SZ002999,2026-03-17,7.870,8.100,7.720,7.750,16394824.000,129270896.000<br/>3749,SZ003000,2026-03-17,10.730,10.800,10.630,10.650,2794996.000,29987830.000<br/>3750,SZ003001,2026-03-17,19.240,19.240,18.720,18.740,1806534.000,34367748.000<br/>3751,SZ003002,2026-03-17,26.250,27.090,26.040,26.140,3068600.000,81668192.000<br/>3752,SZ003003,2026-03-17,14.150,14.200,13.700,13.750,3850400.000,53692800.000<br/>3753,SZ003004,2026-03-17,32.150,33.270,31.850,32.410,934324.000,30424760.000<br/>3754,SZ003005,2026-03-17,19.610,19.680,19.200,19.610,2812480.000,54720944.000<br/>3755,SZ003006,2026-03-17,18.680,19.000,18.570,18.730,3376700.000,63383744.000<br/>3756,SZ003007,2026-03-17,43.360,45.040,42.950,43.500,4446700.000,195935072.000<br/>3757,SZ003008,2026-03-17,24.330,24.670,23.460,23.490,2049884.000,49281688.000<br/>3758,SZ003009,2026-03-17,61.620,62.000,60.000,60.030,3311042.000,202357360.000<br/>3759,SZ003010,2026-03-17,29.850,30.450,29.490,29.940,10096255.000,302180256.000<br/>3760,SZ003011,2026-03-17,25.700,26.070,25.000,25.100,3040780.000,77585928.000<br/>3761,SZ003012,2026-03-17,6.820,6.970,6.810,6.830,7527805.000,51905584.000<br/>3762,SZ003013,2026-03-17,14.390,14.510,14.270,14.350,1873963.000,27007156.000<br/>3763,SZ003015,2026-03-17,17.290,17.290,16.430,16.450,7658500.000,128275712.000<br/>3764,SZ003016,2026-03-17,8.490,8.510,8.270,8.290,3684722.000,31013368.000<br/>3765,SZ003017,2026-03-17,32.310,32.710,31.450,31.460,2063460.000,66009080.000<br/>3766,SZ003018,2026-03-17,27.000,27.950,24.410,24.790,17017024.000,439168448.000<br/>3767,SZ003019,2026-03-17,32.850,32.880,31.860,32.000,4000374.000,128832264.000<br/>3768,SZ003020,2026-03-17,24.330,24.750,24.150,24.330,1279783.000,31347202.000<br/>3769,SZ003021,2026-03-17,113.590,113.800,107.960,108.000,4317284.000,474284384.000<br/>3770,SZ003022,2026-03-17,20.950,21.320,20.280,20.330,12627140.000,262680192.000<br/>3771,SZ003023,2026-03-17,25.020,25.030,23.680,24.090,4961614.000,121821976.000<br/>3772,SZ003025,2026-03-17,15.290,15.300,14.650,14.700,3875860.000,57753488.000<br/>3773,SZ003026,2026-03-17,35.320,35.320,34.150,34.300,3761864.000,130273592.000<br/>3774,SZ003027,2026-03-17,23.200,23.470,22.400,22.400,6543959.000,149684800.000<br/>3775,SZ003028,2026-03-17,30.300,30.300,29.160,29.230,1185400.000,35106144.000<br/>3776,SZ003029,2026-03-17,24.100,24.120,23.260,23.280,3609600.000,85236960.000<br/>3777,SZ003030,2026-03-17,20.650,21.000,20.300,20.410,2286210.000,47358224.000<br/>3778,SZ003031,2026-03-17,85.000,85.000,77.430,77.480,15113753.000,1214777856.000<br/>3779,SZ003032,2026-03-17,6.880,6.940,6.660,6.670,3952100.000,26821244.000<br/>3780,SZ003033,2026-03-17,60.420,60.420,58.620,58.680,635200.000,37685040.000<br/>3781,SZ003035,2026-03-17,8.970,9.000,8.460,8.500,200429824.000,1733277824.000<br/>3782,SZ003036,2026-03-17,18.400,18.830,18.180,18.310,7899900.000,146366944.000<br/>3783,SZ003037,2026-03-17,7.530,7.600,7.440,7.440,3822900.000,28737500.000<br/>3784,SZ003038,2026-03-17,16.180,16.330,15.780,15.780,5284395.000,84694000.000<br/>3785,SZ003039,2026-03-17,16.550,16.880,16.410,16.540,6837602.000,113904904.000<br/>3786,SZ003040,2026-03-17,17.550,17.580,17.150,17.180,7140082.000,123697776.000<br/>3787,SZ003041,2026-03-17,67.380,68.300,61.610,61.940,7606508.000,488315328.000<br/>3788,SZ003042,2026-03-17,18.300,18.650,17.750,17.760,7183589.000,130166176.000<br/>3789,SZ003043,2026-03-17,50.000,50.000,48.400,48.610,2391916.000,116836888.000<br/>3790,SZ003816,2026-03-17,4.230,4.260,4.140,4.160,181098160.000,759333120.000<br/>3791,SZ300001,2026-03-17,30.990,30.990,29.610,29.660,26173020.000,787476416.000<br/>3792,SZ300002,2026-03-17,10.510,10.620,10.360,10.360,30795344.000,322980992.000<br/>3793,SZ300003,2026-03-17,18.130,18.330,17.810,17.830,45246032.000,815576640.000<br/>3794,SZ300004,2026-03-17,13.210,13.380,12.180,12.230,17185600.000,218012656.000<br/>3795,SZ300005,2026-03-17,14.050,14.170,13.600,13.600,18459396.000,253905888.000<br/>3796,SZ300006,2026-03-17,5.010,5.150,4.960,5.000,20572698.000,103989312.000<br/>3797,SZ300007,2026-03-17,48.300,48.400,46.350,46.380,8065120.000,380540000.000<br/>3798,SZ300008,2026-03-17,8.470,8.520,8.170,8.210,95115872.000,794670272.000<br/>3799,SZ300009,2026-03-17,9.660,9.870,9.630,9.690,15639860.000,152585456.000<br/>3800,SZ300010,2026-03-17,6.760,6.780,6.580,6.580,40875500.000,272954656.000<br/>3801,SZ300011,2026-03-17,8.800,8.850,8.430,8.450,15719400.000,135642880.000<br/>3802,SZ300012,2026-03-17,15.330,15.490,15.110,15.130,15310100.000,234298000.000<br/>3803,SZ300013,2026-03-17,4.170,4.190,4.050,4.050,14875200.000,61304868.000<br/>3804,SZ300014,2026-03-17,69.700,71.430,68.480,68.620,64571168.000,4508320768.000<br/>3805,SZ300015,2026-03-17,10.290,10.420,10.260,10.270,51260656.000,530086176.000<br/>3806,SZ300016,2026-03-17,10.560,10.940,10.440,10.460,39177848.000,418747072.000<br/>3807,SZ300017,2026-03-17,17.600,17.690,16.850,16.900,155099312.000,2668391936.000<br/>3808,SZ300018,2026-03-17,13.280,13.560,12.980,13.000,15972940.000,211770720.000<br/>3809,SZ300019,2026-03-17,22.470,22.670,21.340,21.370,10860532.000,237834704.000<br/>3810,SZ300020,2026-03-17,4.690,4.690,4.530,4.540,12908600.000,59342992.000<br/>3811,SZ300021,2026-03-17,4.800,4.860,4.690,4.700,31127946.000,148687920.000<br/>3812,SZ300022,2026-03-17,8.270,8.660,8.190,8.470,25295636.000,215070256.000<br/>3813,SZ300024,2026-03-17,16.680,16.780,16.520,16.600,19911838.000,331276800.000<br/>3814,SZ300025,2026-03-17,5.950,5.970,5.750,5.770,8980600.000,52601368.000<br/>3815,SZ300026,2026-03-17,3.620,3.660,3.600,3.610,40295348.000,146620480.000<br/>3816,SZ300027,2026-03-17,1.680,1.730,1.670,1.670,89250176.000,151782080.000<br/>3817,SZ300029,2026-03-17,5.020,5.070,4.960,4.990,3262657.000,16362526.000<br/>3818,SZ300030,2026-03-17,8.480,8.490,8.200,8.220,5403001.000,45071660.000<br/>3819,SZ300031,2026-03-17,21.210,21.300,20.890,20.920,8296203.000,175134960.000<br/>3820,SZ300032,2026-03-17,5.970,6.080,5.800,5.820,44321860.000,263193664.000<br/>3821,SZ300033,2026-03-17,319.010,337.360,318.500,326.980,14943051.000,4935085056.000<br/>3822,SZ300034,2026-03-17,20.250,20.330,19.490,19.510,18904700.000,375953824.000<br/>3823,SZ300035,2026-03-17,22.170,23.030,21.680,21.800,55258252.000,1230407424.000<br/>3824,SZ300036,2026-03-17,17.200,17.220,16.800,16.800,7075322.000,120341336.000<br/>3825,SZ300037,2026-03-17,59.550,60.500,57.260,57.430,22563552.000,1314772480.000<br/>3826,SZ300039,2026-03-17,6.370,6.400,6.250,6.260,18920718.000,119800328.000<br/>3827,SZ300040,2026-03-17,7.580,7.990,7.410,7.590,73806384.000,569915200.000<br/>3828,SZ300041,2026-03-17,11.910,11.990,11.470,11.480,16613123.000,194020976.000<br/>3829,SZ300042,2026-03-17,46.390,52.490,46.300,50.900,56076964.000,2828611328.000<br/>3830,SZ300043,2026-03-17,6.010,6.090,5.900,5.910,30913400.000,185628768.000<br/>3831,SZ300044,2026-03-17,7.620,8.160,7.580,7.960,45995264.000,362389280.000<br/>3832,SZ300045,2026-03-17,24.050,24.160,23.220,23.250,16561586.000,391596832.000<br/>3833,SZ300046,2026-03-17,34.420,35.560,34.410,34.680,16050588.000,561433792.000<br/>3834,SZ300047,2026-03-17,12.960,13.080,12.690,12.710,11907600.000,153373872.000<br/>3835,SZ300048,2026-03-17,7.860,7.900,7.620,7.640,31559514.000,244354048.000<br/>3836,SZ300049,2026-03-17,54.590,55.700,53.860,54.170,4313500.000,236281104.000<br/>3837,SZ300050,2026-03-17,6.480,6.480,6.270,6.290,32483700.000,207055248.000<br/>3838,SZ300051,2026-03-17,10.960,11.730,10.800,10.910,71051344.000,800988544.000<br/>3839,SZ300052,2026-03-17,13.510,13.540,13.100,13.100,5954000.000,79407664.000<br/>3840,SZ300053,2026-03-17,18.090,18.850,17.600,17.600,29109996.000,530247968.000<br/>3841,SZ300054,2026-03-17,46.900,47.010,45.700,45.800,16339959.000,755851264.000<br/>3842,SZ300055,2026-03-17,10.390,10.650,10.170,10.210,26492600.000,275657536.000<br/>3843,SZ300056,2026-03-17,9.130,9.540,9.070,9.270,20191448.000,187587664.000<br/>3844,SZ300057,2026-03-17,6.430,6.590,6.250,6.260,33391704.000,213099600.000<br/>3845,SZ300058,2026-03-17,15.480,15.980,15.170,15.180,271503840.000,4224598784.000<br/>3846,SZ300059,2026-03-17,21.300,22.070,21.260,21.560,420042176.000,9134523392.000<br/>3847,SZ300061,2026-03-17,9.360,9.380,9.120,9.120,6414200.000,59415344.000<br/>3848,SZ300062,2026-03-17,9.160,9.170,8.640,8.650,37443300.000,331865792.000<br/>3849,SZ300063,2026-03-17,12.160,12.460,11.900,11.920,46970600.000,573037760.000<br/>3850,SZ300065,2026-03-17,26.460,26.800,24.660,24.730,89491040.000,2280779520.000<br/>3851,SZ300066,2026-03-17,7.200,7.220,6.860,6.870,33174290.000,233148656.000<br/>3852,SZ300067,2026-03-17,4.890,4.920,4.740,4.770,31999872.000,154226176.000<br/>3853,SZ300068,2026-03-17,16.010,16.240,15.500,15.510,37058024.000,587012288.000<br/>3854,SZ300069,2026-03-17,19.360,19.470,18.580,18.620,2943100.000,55787160.000<br/>3855,SZ300070,2026-03-17,4.210,4.230,4.140,4.140,39385224.000,164817712.000<br/>3856,SZ300071,2026-03-17,5.330,5.420,5.230,5.250,39623696.000,211429312.000<br/>3857,SZ300072,2026-03-17,5.580,5.740,5.400,5.600,137242384.000,762739712.000<br/>3858,SZ300073,2026-03-17,55.850,56.380,53.890,53.970,11419457.000,628593600.000<br/>3859,SZ300074,2026-03-17,4.720,4.750,4.570,4.590,14155400.000,66180788.000<br/>3860,SZ300075,2026-03-17,13.810,13.860,13.540,13.580,5888123.000,80636776.000<br/>3861,SZ300076,2026-03-17,7.390,7.390,7.150,7.180,13647075.000,98881584.000<br/>3862,SZ300077,2026-03-17,23.010,23.250,22.500,22.510,30124948.000,688270656.000<br/>3863,SZ300078,2026-03-17,4.440,4.470,4.320,4.330,21371448.000,93807096.000<br/>3864,SZ300079,2026-03-17,5.870,5.890,5.710,5.710,35176088.000,204178496.000<br/>3865,SZ300080,2026-03-17,5.880,6.780,5.850,6.400,172981456.000,1111881344.000<br/>3866,SZ300081,2026-03-17,5.190,5.220,5.080,5.090,14113169.000,72567952.000<br/>3867,SZ300082,2026-03-17,10.670,10.870,10.310,10.320,18507876.000,194742160.000<br/>3868,SZ300083,2026-03-17,8.380,8.460,8.260,8.280,25443352.000,212791616.000<br/>3869,SZ300084,2026-03-17,11.140,11.620,11.100,11.270,37305032.000,420463840.000<br/>3870,SZ300085,2026-03-17,41.000,43.920,40.810,42.660,65769040.000,2815532032.000<br/>3871,SZ300086,2026-03-17,8.860,9.090,8.720,8.730,20510100.000,183193536.000<br/>3872,SZ300087,2026-03-17,9.110,9.300,8.880,8.910,31030046.000,280051328.000<br/>3873,SZ300088,2026-03-17,6.730,6.760,6.470,6.490,76508144.000,504639104.000<br/>3874,SZ300091,2026-03-17,2.910,2.970,2.900,2.920,15739900.000,46297428.000<br/>3875,SZ300092,2026-03-17,17.360,17.400,16.430,16.440,12644200.000,212513552.000<br/>3876,SZ300093,2026-03-17,18.720,19.690,18.720,19.410,8446219.000,163618352.000<br/>3877,SZ300094,2026-03-17,3.570,3.640,3.540,3.560,83897928.000,300958560.000<br/>3878,SZ300095,2026-03-17,10.510,10.570,10.190,10.210,8566300.000,88819560.000<br/>3879,SZ300096,2026-03-17,8.590,8.800,8.500,8.510,5406900.000,46564404.000<br/>3880,SZ300097,2026-03-17,8.010,8.090,7.830,7.840,9805198.000,78129600.000<br/>3881,SZ300098,2026-03-17,5.730,5.760,5.590,5.590,31212126.000,176985360.000<br/>3882,SZ300099,2026-03-17,9.380,9.440,9.120,9.140,17158692.000,158636672.000<br/>3883,SZ300100,2026-03-17,32.190,32.280,31.400,31.450,4890385.000,155578096.000<br/>3884,SZ300101,2026-03-17,23.030,23.140,22.340,22.400,11885432.000,269850144.000<br/>3885,SZ300102,2026-03-17,33.010,33.890,31.380,31.440,41062472.000,1329676800.000<br/>3886,SZ300103,2026-03-17,7.710,7.770,7.540,7.560,8217000.000,63060328.000<br/>3887,SZ300105,2026-03-17,7.800,7.860,7.560,7.570,10837000.000,83374608.000<br/>3888,SZ300106,2026-03-17,10.890,11.000,10.640,10.660,5326264.000,57628456.000<br/>3889,SZ300107,2026-03-17,8.080,8.250,7.860,7.870,17173640.000,137408304.000<br/>3890,SZ300109,2026-03-17,18.900,18.900,18.000,18.020,11454894.000,211031936.000<br/>3891,SZ300110,2026-03-17,3.300,3.360,3.270,3.270,19911980.000,66081824.000<br/>3892,SZ300111,2026-03-17,4.280,4.370,4.220,4.230,31771400.000,136495504.000<br/>3893,SZ300112,2026-03-17,8.840,8.850,8.500,8.540,5246000.000,45436512.000<br/>3894,SZ300113,2026-03-17,27.110,27.240,25.910,25.950,41025620.000,1083269120.000<br/>3895,SZ300115,2026-03-17,34.800,34.960,33.550,33.550,29444768.000,1006787072.000<br/>3896,SZ300118,2026-03-17,18.800,19.460,18.520,18.660,57598388.000,1096921088.000<br/>3897,SZ300119,2026-03-17,19.850,19.980,19.500,19.560,5378408.000,106168928.000<br/>3898,SZ300120,2026-03-17,8.840,8.850,8.480,8.550,25819832.000,221651168.000<br/>3899,SZ300121,2026-03-17,14.550,14.700,14.120,14.150,31482600.000,451833984.000<br/>3900,SZ300122,2026-03-17,16.390,16.620,16.260,16.280,14164253.000,232676704.000<br/>3901,SZ300123,2026-03-17,7.160,7.190,7.000,7.010,27173934.000,192653360.000<br/>3902,SZ300124,2026-03-17,71.930,72.480,70.820,71.200,27742320.000,1991762176.000<br/>3903,SZ300125,2026-03-17,8.710,8.910,8.660,8.680,3769400.000,33042532.000<br/>3904,SZ300126,2026-03-17,8.760,8.850,8.460,8.500,3706573.000,32003498.000<br/>3905,SZ300127,2026-03-17,32.990,33.250,31.980,31.980,4751613.000,154537680.000<br/>3906,SZ300128,2026-03-17,6.830,6.860,6.600,6.630,22316640.000,149550560.000<br/>3907,SZ300129,2026-03-17,14.350,14.950,13.890,13.910,84085072.000,1211030400.000<br/>3908,SZ300130,2026-03-17,25.180,25.710,24.840,24.920,10390615.000,261534064.000<br/>3909,SZ300131,2026-03-17,14.430,14.430,13.560,13.590,43531192.000,604013888.000<br/>3910,SZ300132,2026-03-17,9.120,9.290,8.800,8.840,26650020.000,241481008.000<br/>3911,SZ300133,2026-03-17,7.900,7.920,7.680,7.690,43421536.000,339030496.000<br/>3912,SZ300134,2026-03-17,11.190,11.560,10.920,10.940,12533249.000,140367696.000<br/>3913,SZ300135,2026-03-17,4.570,4.680,4.480,4.500,63414816.000,289201728.000<br/>3914,SZ300136,2026-03-17,65.500,65.800,62.350,62.620,40130208.000,2556635904.000<br/>3915,SZ300137,2026-03-17,13.000,13.080,12.620,12.760,20037792.000,256576944.000<br/>3916,SZ300138,2026-03-17,14.420,14.560,13.810,13.850,13688300.000,193279072.000<br/>3917,SZ300139,2026-03-17,63.220,65.340,62.810,63.480,36509632.000,2334206976.000<br/>3918,SZ300140,2026-03-17,7.450,7.730,7.320,7.510,58542856.000,441578240.000<br/>3919,SZ300141,2026-03-17,14.210,14.370,13.740,13.790,7225050.000,101179176.000<br/>3920,SZ300143,2026-03-17,12.740,13.540,12.710,12.990,39397712.000,516935648.000<br/>3921,SZ300144,2026-03-17,8.180,8.250,8.080,8.090,31103820.000,254006464.000<br/>3922,SZ300145,2026-03-17,5.230,5.360,5.010,5.030,75434512.000,389350400.000<br/>3923,SZ300146,2026-03-17,11.740,11.920,11.730,11.730,13345747.000,157706288.000<br/>3924,SZ300147,2026-03-17,9.510,9.540,9.310,9.310,5399100.000,50846712.000<br/>3925,SZ300148,2026-03-17,4.640,4.670,4.530,4.540,26552100.000,122541288.000<br/>3926,SZ300149,2026-03-17,10.200,10.450,10.080,10.090,9553735.000,97837112.000<br/>3927,SZ300150,2026-03-17,5.850,5.860,5.640,5.660,11852500.000,68067912.000<br/>3928,SZ300151,2026-03-17,18.180,18.270,17.090,17.150,12571623.000,220718448.000<br/>3929,SZ300152,2026-03-17,2.550,2.590,2.470,2.480,28357000.000,71325664.000<br/>3930,SZ300153,2026-03-17,33.140,33.380,31.430,31.530,17191820.000,557066944.000<br/>3931,SZ300154,2026-03-17,8.910,8.910,8.610,8.610,3541326.000,30996410.000<br/>3932,SZ300155,2026-03-17,5.270,5.330,5.160,5.170,9405000.000,49321556.000<br/>3933,SZ300157,2026-03-17,7.360,7.550,7.220,7.300,97092040.000,715665152.000<br/>3934,SZ300158,2026-03-17,6.000,6.110,5.960,5.970,28257606.000,170868000.000<br/>3935,SZ300159,2026-03-17,3.090,3.120,3.050,3.060,16095400.000,49660604.000<br/>3936,SZ300160,2026-03-17,5.960,6.010,5.880,5.890,11965400.000,71295128.000<br/>3937,SZ300161,2026-03-17,31.500,31.620,30.200,30.220,4809700.000,148086512.000<br/>3938,SZ300162,2026-03-17,9.650,9.680,8.980,9.000,33358276.000,307774880.000<br/>3939,SZ300163,2026-03-17,4.890,4.940,4.760,4.770,19237300.000,93470624.000<br/>3940,SZ300164,2026-03-17,19.350,20.700,18.450,20.480,173661344.000,3388218624.000<br/>3941,SZ300165,2026-03-17,5.560,5.590,5.430,5.440,10077123.000,55395188.000<br/>3942,SZ300166,2026-03-17,12.760,14.180,12.620,13.450,173252528.000,2335780352.000<br/>3943,SZ300167,2026-03-17,6.300,6.310,5.990,6.040,8946300.000,54905348.000<br/>3944,SZ300168,2026-03-17,6.000,6.060,5.920,5.930,17834488.000,107012216.000<br/>3945,SZ300169,2026-03-17,6.790,7.130,6.710,6.830,17679700.000,122506144.000<br/>3946,SZ300170,2026-03-17,23.320,23.320,21.970,21.990,69180928.000,1558286592.000<br/>3947,SZ300171,2026-03-17,15.750,16.390,15.740,15.800,11841759.000,190770160.000<br/>3948,SZ300172,2026-03-17,6.070,6.090,5.870,5.880,25259116.000,150804496.000<br/>3949,SZ300173,2026-03-17,4.700,4.750,4.580,4.590,13001135.000,60741640.000<br/>3950,SZ300174,2026-03-17,17.130,17.190,16.390,16.440,9973805.000,166663728.000<br/>3951,SZ300175,2026-03-17,6.550,6.580,6.400,6.400,4127000.000,26786844.000<br/>3952,SZ300176,2026-03-17,7.610,7.630,7.330,7.360,11009500.000,82330144.000<br/>3953,SZ300177,2026-03-17,9.500,9.540,9.250,9.260,11311300.000,106060832.000<br/>3954,SZ300179,2026-03-17,24.850,24.900,22.200,22.290,51564792.000,1178553216.000<br/>3955,SZ300180,2026-03-17,6.860,7.030,6.800,6.840,66435572.000,457502464.000<br/>3956,SZ300181,2026-03-17,16.410,16.770,16.330,16.520,11065800.000,183042560.000<br/>3957,SZ300182,2026-03-17,6.280,6.310,6.100,6.120,111048464.000,690526272.000<br/>3958,SZ300183,2026-03-17,16.180,16.190,15.560,15.590,4738674.000,75030800.000<br/>3959,SZ300184,2026-03-17,11.250,11.250,11.000,11.010,60465088.000,673137280.000<br/>3960,SZ300185,2026-03-17,3.860,4.380,3.850,4.200,931537344.000,3867618816.000<br/>3961,SZ300187,2026-03-17,5.550,5.560,5.390,5.400,10288300.000,56386584.000<br/>3962,SZ300188,2026-03-17,13.780,13.820,13.460,13.460,12496691.000,170299488.000<br/>3963,SZ300189,2026-03-17,8.440,8.740,8.110,8.290,236829760.000,1975459584.000<br/>3964,SZ300190,2026-03-17,4.870,5.010,4.710,4.720,69810824.000,338798816.000<br/>3965,SZ300191,2026-03-17,42.650,43.150,41.000,41.710,25465950.000,1071267648.000<br/>3966,SZ300192,2026-03-17,19.470,19.750,18.950,18.950,5442400.000,105305176.000<br/>3967,SZ300193,2026-03-17,9.560,9.660,9.280,9.300,11451800.000,108550576.000<br/>3968,SZ300194,2026-03-17,4.280,4.320,4.250,4.260,13780300.000,59156188.000<br/>3969,SZ300195,2026-03-17,8.750,8.800,8.270,8.300,13825300.000,117468016.000<br/>3970,SZ300196,2026-03-17,19.370,19.380,17.960,17.980,15917351.000,293197440.000<br/>3971,SZ300197,2026-03-17,1.860,1.950,1.860,1.930,100391760.000,193136816.000<br/>3972,SZ300198,2026-03-17,2.880,2.970,2.790,2.820,54630380.000,156648928.000<br/>3973,SZ300199,2026-03-17,18.150,18.490,18.100,18.260,23845036.000,436178752.000<br/>3974,SZ300200,2026-03-17,11.780,11.800,11.070,11.080,22466928.000,254669728.000<br/>3975,SZ300201,2026-03-17,10.870,11.590,10.560,11.250,65088992.000,723669824.000<br/>3976,SZ300203,2026-03-17,14.530,14.550,14.220,14.240,5282392.000,75784392.000<br/>3977,SZ300204,2026-03-17,25.630,26.250,25.090,25.150,13255616.000,338620864.000<br/>3978,SZ300205,2026-03-17,5.330,5.370,5.220,5.250,4094400.000,21594436.000<br/>3979,SZ300206,2026-03-17,14.740,14.930,14.490,14.490,6324930.000,93101104.000<br/>3980,SZ300207,2026-03-17,27.310,27.600,26.390,26.410,69849904.000,1881889920.000<br/>3981,SZ300209,2026-03-17,11.290,11.800,9.920,10.400,134263264.000,1412585344.000<br/>3982,SZ300210,2026-03-17,9.120,9.160,8.810,8.810,7052900.000,63270368.000<br/>3983,SZ300211,2026-03-17,8.730,8.750,8.450,8.460,2555000.000,22020868.000<br/>3984,SZ300212,2026-03-17,11.420,11.460,11.080,11.100,15429773.000,173521968.000<br/>3985,SZ300213,2026-03-17,8.660,8.680,8.400,8.400,11542430.000,98206112.000<br/>3986,SZ300214,2026-03-17,8.150,8.280,7.870,7.880,31428830.000,253454544.000<br/>3987,SZ300215,2026-03-17,9.450,9.450,8.650,8.690,47286804.000,417870464.000<br/>3988,SZ300217,2026-03-17,5.610,5.680,5.430,5.450,49831904.000,277166272.000<br/>3989,SZ300218,2026-03-17,16.740,16.820,16.080,16.100,5698300.000,93501736.000<br/>3990,SZ300219,2026-03-17,8.190,8.250,7.820,7.850,41777772.000,335406464.000<br/>3991,SZ300220,2026-03-17,15.190,15.210,14.520,14.610,2283900.000,33836064.000<br/>3992,SZ300221,2026-03-17,10.740,11.080,10.530,10.530,19918700.000,215555808.000<br/>3993,SZ300222,2026-03-17,12.580,12.620,11.730,11.750,40587764.000,488894048.000<br/>3994,SZ300223,2026-03-17,128.950,131.560,123.830,124.360,30215580.000,3849137920.000<br/>3995,SZ300224,2026-03-17,16.240,16.420,15.850,15.860,19291640.000,311832992.000<br/>3996,SZ300225,2026-03-17,5.570,5.930,5.570,5.850,20072488.000,116348360.000<br/>3997,SZ300226,2026-03-17,27.490,28.490,27.110,27.220,15194385.000,420843424.000<br/>3998,SZ300227,2026-03-17,13.100,13.280,12.280,12.320,22783500.000,285253664.000<br/>3999,SZ300228,2026-03-17,10.690,10.790,10.000,10.000,49000576.000,507415776.000<br/>4000,SZ300229,2026-03-17,20.000,20.060,19.310,19.320,21475312.000,422004224.000<br/>4001,SZ300230,2026-03-17,5.260,5.290,5.110,5.120,13948100.000,72635720.000<br/>4002,SZ300231,2026-03-17,11.500,11.500,11.120,11.140,8219250.000,92753736.000<br/>4003,SZ300232,2026-03-17,8.170,8.190,7.720,7.720,55834728.000,440570560.000<br/>4004,SZ300233,2026-03-17,15.180,15.300,14.860,14.870,6132965.000,92659488.000<br/>4005,SZ300234,2026-03-17,6.400,6.950,6.360,6.470,45131604.000,297544320.000<br/>4006,SZ300235,2026-03-17,13.130,13.280,12.750,12.770,3938750.000,51302460.000<br/>4007,SZ300236,2026-03-17,86.330,86.500,80.100,80.140,13515686.000,1110921600.000<br/>4008,SZ300237,2026-03-17,2.460,2.500,2.440,2.440,21700500.000,53538340.000<br/>4009,SZ300238,2026-03-17,16.370,16.750,16.170,16.170,11237591.000,184735520.000<br/>4010,SZ300239,2026-03-17,5.970,5.990,5.810,5.830,7518902.000,44383136.000<br/>4011,SZ300240,2026-03-17,7.640,7.650,7.400,7.420,8139000.000,61306032.000<br/>4012,SZ300241,2026-03-17,7.300,7.350,6.880,6.900,72592752.000,511545344.000<br/>4013,SZ300242,2026-03-17,5.200,5.260,5.060,5.080,15490500.000,79894464.000<br/>4014,SZ300243,2026-03-17,16.660,17.300,15.030,15.370,67138488.000,1071340992.000<br/>4015,SZ300244,2026-03-17,20.110,20.200,19.550,19.610,14512855.000,289102880.000<br/>4016,SZ300245,2026-03-17,12.230,12.280,11.870,11.890,4519100.000,54516492.000<br/>4017,SZ300246,2026-03-17,15.080,15.170,14.110,14.480,34398800.000,498041504.000<br/>4018,SZ300247,2026-03-17,4.780,4.820,4.680,4.690,11879200.000,56461040.000<br/>4019,SZ300248,2026-03-17,12.000,12.070,11.650,11.660,4681001.000,55402052.000<br/>4020,SZ300249,2026-03-17,17.880,17.900,16.550,16.660,34765232.000,590802560.000<br/>4021,SZ300250,2026-03-17,22.730,22.840,21.720,21.750,6110200.000,135508128.000<br/>4022,SZ300251,2026-03-17,16.680,16.680,16.260,16.270,64699440.000,1066877952.000<br/>4023,SZ300252,2026-03-17,14.400,14.770,13.790,13.820,22118550.000,313518272.000<br/>4024,SZ300253,2026-03-17,9.370,9.380,9.060,9.060,50129036.000,462000576.000<br/>4025,SZ300254,2026-03-17,12.040,12.190,11.760,11.790,7611228.000,90941952.000<br/>4026,SZ300255,2026-03-17,42.000,42.610,40.090,40.200,20268324.000,839311744.000<br/>4027,SZ300256,2026-03-17,3.780,3.820,3.730,3.740,22464550.000,84946240.000<br/>4028,SZ300257,2026-03-17,33.410,34.200,31.720,31.820,23466380.000,763595200.000<br/>4029,SZ300258,2026-03-17,14.060,14.140,13.610,13.620,13428689.000,185609472.000<br/>4030,SZ300259,2026-03-17,5.140,5.150,4.970,4.980,28139180.000,141698752.000<br/>4031,SZ300260,2026-03-17,51.390,51.390,49.790,49.830,8121176.000,410747360.000<br/>4032,SZ300261,2026-03-17,7.300,7.460,7.190,7.200,25753300.000,187696144.000<br/>4033,SZ300263,2026-03-17,10.960,11.020,10.510,10.530,31817844.000,341201824.000<br/>4034,SZ300264,2026-03-17,10.700,10.880,10.120,10.190,30985688.000,321752672.000<br/>4035,SZ300265,2026-03-17,18.240,18.390,17.380,17.410,47844756.000,849547392.000<br/>4036,SZ300266,2026-03-17,2.740,2.810,2.740,2.750,26213000.000,72735336.000<br/>4037,SZ300267,2026-03-17,4.060,4.110,3.940,3.960,66835144.000,269718080.000<br/>4038,SZ300268,2026-03-17,13.950,13.980,13.490,13.500,1740972.000,23928806.000<br/>4039,SZ300269,2026-03-17,8.640,8.860,8.150,8.160,49966288.000,421789856.000<br/>4040,SZ300270,2026-03-17,11.220,11.220,10.740,10.750,5285900.000,57766424.000<br/>4041,SZ300271,2026-03-17,7.460,7.510,7.280,7.300,9678600.000,71592848.000<br/>4042,SZ300272,2026-03-17,7.920,8.160,7.870,7.870,28859062.000,231019280.000<br/>4043,SZ300274,2026-03-17,174.650,177.130,166.100,166.480,73092800.000,12445672448.000<br/>4044,SZ300275,2026-03-17,11.970,12.040,11.600,11.630,4431200.000,52291660.000<br/>4045,SZ300276,2026-03-17,7.830,7.860,7.680,7.710,12393782.000,96337856.000<br/>4046,SZ300277,2026-03-17,20.590,20.790,19.810,19.900,35156160.000,713280256.000<br/>4047,SZ300278,2026-03-17,5.270,5.290,5.120,5.120,18532552.000,96504536.000<br/>4048,SZ300279,2026-03-17,11.300,11.560,11.010,11.120,39870800.000,450091552.000<br/>4049,SZ300281,2026-03-17,7.400,7.450,7.160,7.180,3785700.000,27557058.000<br/>4050,SZ300283,2026-03-17,8.350,8.390,7.980,8.010,15153900.000,124007416.000<br/>4051,SZ300284,2026-03-17,7.280,7.290,7.170,7.170,6828131.000,49364264.000<br/>4052,SZ300285,2026-03-17,38.000,38.110,35.850,35.900,31671992.000,1159728896.000<br/>4053,SZ300286,2026-03-17,30.140,30.250,28.680,28.730,6659156.000,195752832.000<br/>4054,SZ300287,2026-03-17,4.760,4.800,4.670,4.670,19992052.000,94752992.000<br/>4055,SZ300288,2026-03-17,13.790,13.820,13.350,13.360,3435700.000,46604960.000<br/>4056,SZ300289,2026-03-17,6.890,6.960,6.790,6.810,4851200.000,33388164.000<br/>4057,SZ300290,2026-03-17,15.660,15.750,15.240,15.260,13928909.000,215819648.000<br/>4058,SZ300291,2026-03-17,7.650,7.680,7.370,7.380,15542500.000,116688744.000<br/>4059,SZ300292,2026-03-17,5.000,5.080,4.910,4.930,63884488.000,319287136.000<br/>4060,SZ300293,2026-03-17,18.780,18.790,18.020,18.030,4474300.000,82245432.000<br/>4061,SZ300294,2026-03-17,20.820,21.000,20.710,20.720,4674264.000,97552784.000<br/>4062,SZ300295,2026-03-17,10.660,11.070,10.550,10.640,7066300.000,76480496.000<br/>4063,SZ300296,2026-03-17,9.010,9.170,8.500,8.510,228696992.000,1997315968.000<br/>4064,SZ300298,2026-03-17,16.850,17.110,16.760,16.780,5153112.000,87152648.000<br/>4065,SZ300299,2026-03-17,6.580,6.640,6.430,6.440,15092465.000,98681784.000<br/>4066,SZ300300,2026-03-17,13.200,13.530,12.330,12.380,82973920.000,1069216640.000<br/>4067,SZ300301,2026-03-17,3.270,3.300,3.190,3.200,17885500.000,57732280.000<br/>4068,SZ300302,2026-03-17,20.780,21.230,20.560,20.690,24439640.000,511012256.000<br/>4069,SZ300303,2026-03-17,10.180,10.270,9.360,9.390,169492320.000,1631673728.000<br/>4070,SZ300304,2026-03-17,13.650,13.880,13.330,13.340,18497160.000,251532816.000<br/>4071,SZ300305,2026-03-17,6.850,6.890,6.610,6.630,7493600.000,50356740.000<br/>4072,SZ300306,2026-03-17,13.430,13.430,13.020,13.040,2532400.000,33418486.000<br/>4073,SZ300307,2026-03-17,7.070,7.120,6.970,6.980,7100400.000,50013920.000<br/>4074,SZ300308,2026-03-17,570.000,577.880,539.000,543.000,30040984.000,16803741696.000<br/>4075,SZ300310,2026-03-17,6.780,6.790,6.470,6.490,34264912.000,226811904.000<br/>4076,SZ300311,2026-03-17,5.570,5.590,5.380,5.390,12165141.000,66614872.000<br/>4077,SZ300313,2026-03-17,7.560,7.620,7.360,7.390,2421102.000,18048690.000<br/>4078,SZ300314,2026-03-17,13.780,13.840,13.440,13.440,2869500.000,39192496.000<br/>4079,SZ300315,2026-03-17,5.280,5.500,5.220,5.280,125237464.000,669389376.000<br/>4080,SZ300316,2026-03-17,46.970,47.700,45.310,45.350,19698452.000,914832960.000<br/>4081,SZ300317,2026-03-17,5.250,5.440,5.220,5.260,83695528.000,445265792.000<br/>4082,SZ300318,2026-03-17,6.270,6.340,6.200,6.210,6840800.000,42936912.000<br/>4083,SZ300319,2026-03-17,13.650,13.940,13.030,13.060,28032660.000,374252032.000<br/>4084,SZ300320,2026-03-17,11.120,11.330,11.010,11.070,10664700.000,119123272.000<br/>4085,SZ300321,2026-03-17,36.300,36.920,35.500,35.600,1211200.000,43821312.000<br/>4086,SZ300322,2026-03-17,28.120,28.290,26.480,26.510,24789630.000,675658944.000<br/>4087,SZ300323,2026-03-17,12.600,12.730,11.090,11.190,171354576.000,1977621632.000<br/>4088,SZ300324,2026-03-17,5.470,5.480,5.290,5.300,44830028.000,241741616.000<br/>4089,SZ300326,2026-03-17,6.260,6.280,6.090,6.100,5658700.000,34903968.000<br/>4090,SZ300327,2026-03-17,26.670,26.750,25.900,25.960,7178567.000,188598800.000<br/>4091,SZ300328,2026-03-17,19.000,19.100,18.350,18.410,31682800.000,591658624.000<br/>4092,SZ300329,2026-03-17,13.770,13.990,13.310,13.350,4012800.000,54201492.000<br/>4093,SZ300331,2026-03-17,45.560,45.580,43.130,43.260,9283337.000,409964672.000<br/>4094,SZ300332,2026-03-17,6.160,6.170,5.940,5.950,54443780.000,328202976.000<br/>4095,SZ300333,2026-03-17,10.260,10.310,10.030,10.040,4440600.000,45182024.000<br/>4096,SZ300334,2026-03-17,8.160,8.190,7.870,7.910,5541000.000,44459636.000<br/>4097,SZ300335,2026-03-17,7.690,7.690,7.150,7.160,47811400.000,353542592.000<br/>4098,SZ300337,2026-03-17,13.240,13.280,12.660,12.730,18974584.000,244974016.000<br/>4099,SZ300338,2026-03-17,4.050,4.130,3.970,3.980,6929600.000,27956384.000<br/>4100,SZ300339,2026-03-17,45.180,45.850,44.600,44.630,15435533.000,697440768.000<br/>4101,SZ300340,2026-03-17,12.350,12.540,11.900,11.900,9413024.000,114877904.000<br/>4102,SZ300341,2026-03-17,16.000,16.120,15.650,15.670,3679912.000,58353268.000<br/>4103,SZ300342,2026-03-17,41.720,43.180,41.400,41.470,26675998.000,1121824640.000<br/>4104,SZ300343,2026-03-17,6.800,6.860,6.590,6.600,23092580.000,154596384.000<br/>4105,SZ300345,2026-03-17,7.550,8.890,7.550,8.250,122489104.000,1030741056.000<br/>4106,SZ300346,2026-03-17,49.480,49.480,47.490,47.500,22117818.000,1068773952.000<br/>4107,SZ300347,2026-03-17,54.600,54.960,52.880,52.950,10029743.000,539207040.000<br/>4108,SZ300348,2026-03-17,13.900,14.170,13.700,13.910,27939484.000,388808544.000<br/>4109,SZ300349,2026-03-17,14.800,14.890,14.300,14.330,9419691.000,137017936.000<br/>4110,SZ300350,2026-03-17,6.650,6.660,6.470,6.490,25809700.000,169396624.000<br/>4111,SZ300351,2026-03-17,17.690,17.730,16.910,16.920,15175465.000,261338928.000<br/>4112,SZ300352,2026-03-17,7.140,7.150,6.800,6.800,88632992.000,612278272.000<br/>4113,SZ300353,2026-03-17,22.000,22.130,21.370,21.380,11575222.000,251011232.000<br/>4114,SZ300354,2026-03-17,38.770,39.450,38.200,38.200,1140700.000,44337028.000<br/>4115,SZ300355,2026-03-17,4.180,4.220,4.090,4.100,34670060.000,144271424.000<br/>4116,SZ300357,2026-03-17,25.110,25.530,25.040,25.070,7341657.000,185139344.000<br/>4117,SZ300358,2026-03-17,10.290,10.500,10.160,10.170,15573207.000,160802736.000<br/>4118,SZ300359,2026-03-17,5.400,5.420,5.270,5.280,5935600.000,31760096.000<br/>4119,SZ300360,2026-03-17,17.450,17.530,17.030,17.050,12758100.000,220325600.000<br/>4120,SZ300363,2026-03-17,21.000,21.730,20.970,21.130,9688062.000,206975680.000<br/>4121,SZ300364,2026-03-17,27.550,27.780,26.830,26.900,30227444.000,826736768.000<br/>4122,SZ300365,2026-03-17,6.900,6.940,6.670,6.700,22093426.000,149800544.000<br/>4123,SZ300366,2026-03-17,6.280,6.290,6.180,6.180,6864659.000,42824808.000<br/>4124,SZ300368,2026-03-17,12.180,12.550,12.060,12.060,19258400.000,236728528.000<br/>4125,SZ300369,2026-03-17,9.580,9.610,9.160,9.200,54426432.000,506288288.000<br/>4126,SZ300370,2026-03-17,2.850,2.970,2.840,2.890,57302620.000,166994816.000<br/>4127,SZ300371,2026-03-17,14.030,14.040,13.380,13.400,2981000.000,40765068.000<br/>4128,SZ300373,2026-03-17,78.170,78.300,74.860,74.920,7845823.000,597985984.000<br/>4129,SZ300374,2026-03-17,15.250,15.380,14.950,14.950,3349101.000,50770344.000<br/>4130,SZ300375,2026-03-17,5.440,5.460,5.230,5.240,16885906.000,90152608.000<br/>4131,SZ300376,2026-03-17,7.260,7.320,7.090,7.120,24774916.000,178302128.000<br/>4132,SZ300377,2026-03-17,19.980,20.670,19.840,20.000,45532968.000,924117056.000<br/>4133,SZ300378,2026-03-17,43.180,43.400,42.010,42.010,7697524.000,328347264.000<br/>4134,SZ300380,2026-03-17,37.850,38.700,37.650,37.680,2588140.000,98795168.000<br/>4135,SZ300381,2026-03-17,7.200,7.240,6.980,7.000,8839100.000,62869192.000<br/>4136,SZ300382,2026-03-17,12.470,12.550,12.120,12.120,7039080.000,86592968.000<br/>4137,SZ300383,2026-03-17,15.430,15.590,14.830,14.970,103650096.000,1571052800.000<br/>4138,SZ300384,2026-03-17,17.890,17.940,17.190,17.210,5685802.000,99551872.000<br/>4139,SZ300386,2026-03-17,15.990,16.050,15.680,15.750,4838700.000,76684520.000<br/>4140,SZ300387,2026-03-17,10.060,11.110,10.060,10.310,47862696.000,501880256.000<br/>4141,SZ300388,2026-03-17,8.810,8.880,8.670,8.680,8389160.000,73552800.000<br/>4142,SZ300389,2026-03-17,18.350,18.540,17.570,17.650,9838557.000,177312928.000<br/>4143,SZ300390,2026-03-17,54.000,55.250,52.310,52.470,28501816.000,1525772288.000<br/>4144,SZ300393,2026-03-17,10.500,11.220,10.460,10.850,109283616.000,1196104448.000<br/>4145,SZ300394,2026-03-17,288.000,289.350,277.170,280.000,53235520.000,15067247616.000<br/>4146,SZ300395,2026-03-17,124.500,126.220,109.220,109.350,46587368.000,5352556544.000<br/>4147,SZ300396,2026-03-17,12.640,12.750,12.510,12.520,2058400.000,25993924.000<br/>4148,SZ300397,2026-03-17,13.250,13.270,12.710,12.740,16879152.000,218854320.000<br/>4149,SZ300398,2026-03-17,28.190,28.250,26.900,26.900,26516562.000,728072256.000<br/>4150,SZ300399,2026-03-17,23.230,24.070,23.090,23.330,5599330.000,132089408.000<br/>4151,SZ300400,2026-03-17,23.600,24.960,23.120,23.860,31046100.000,747595840.000<br/>4152,SZ300401,2026-03-17,15.920,16.020,15.040,15.070,23979620.000,370156192.000<br/>4153,SZ300402,2026-03-17,21.440,21.540,20.450,20.480,6136600.000,128868024.000<br/>4154,SZ300403,2026-03-17,12.710,12.780,12.390,12.400,7636865.000,96011464.000<br/>4155,SZ300404,2026-03-17,10.160,10.270,9.950,9.970,5651900.000,57218072.000<br/>4156,SZ300405,2026-03-17,7.220,7.310,6.870,6.880,9475791.000,66898620.000<br/>4157,SZ300406,2026-03-17,12.600,12.710,12.480,12.510,3185104.000,40120016.000<br/>4158,SZ300407,2026-03-17,14.000,14.050,13.300,13.340,7130600.000,97138800.000<br/>4159,SZ300408,2026-03-17,55.580,56.460,54.200,54.800,31945224.000,1768167936.000<br/>4160,SZ300409,2026-03-17,29.580,29.880,27.980,28.050,49490896.000,1431010816.000<br/>4161,SZ300410,2026-03-17,9.220,9.280,8.830,8.840,14446687.000,130768200.000<br/>4162,SZ300411,2026-03-17,11.280,11.310,11.010,11.010,5484020.000,61044568.000<br/>4163,SZ300412,2026-03-17,5.680,5.730,5.580,5.580,14179150.000,80262976.000<br/>4164,SZ300413,2026-03-17,22.400,22.630,22.200,22.200,13227269.000,296586016.000<br/>4165,SZ300414,2026-03-17,14.620,14.650,14.000,14.010,8569040.000,121674464.000<br/>4166,SZ300415,2026-03-17,27.250,27.250,26.100,26.110,11207383.000,297616480.000<br/>4167,SZ300416,2026-03-17,16.960,17.150,16.660,16.690,9931624.000,168121120.000<br/>4168,SZ300417,2026-03-17,14.160,14.530,13.860,13.890,4399700.000,62357812.000<br/>4169,SZ300418,2026-03-17,50.670,51.160,48.550,48.600,40292924.000,2003236992.000<br/>4170,SZ300419,2026-03-17,7.850,8.050,7.700,7.720,13722300.000,107619208.000<br/>4171,SZ300420,2026-03-17,4.010,4.070,3.940,3.950,25883976.000,103462008.000<br/>4172,SZ300421,2026-03-17,25.410,25.580,24.440,24.470,6183300.000,153836544.000<br/>4173,SZ300422,2026-03-17,5.170,5.220,5.030,5.040,8783100.000,45029336.000<br/>4174,SZ300423,2026-03-17,10.380,10.420,9.350,9.390,51970456.000,503525856.000<br/>4175,SZ300424,2026-03-17,17.950,18.040,17.050,17.050,9768336.000,170824640.000<br/>4176,SZ300425,2026-03-17,5.330,5.360,5.210,5.240,10478900.000,55393992.000<br/>4177,SZ300426,2026-03-17,8.580,8.610,8.250,8.250,7829200.000,65725000.000<br/>4178,SZ300427,2026-03-17,13.600,13.740,13.010,13.030,36991500.000,493320864.000<br/>4179,SZ300428,2026-03-17,23.770,23.860,22.510,22.590,14969076.000,346083488.000<br/>4180,SZ300429,2026-03-17,14.280,14.280,13.630,13.660,13318845.000,185093472.000<br/>4181,SZ300430,2026-03-17,20.660,20.940,19.960,20.010,10499235.000,214469632.000<br/>4182,SZ300432,2026-03-17,18.920,19.800,18.820,19.290,129082672.000,2505968384.000<br/>4183,SZ300433,2026-03-17,31.500,31.770,30.520,30.560,44154448.000,1376184832.000<br/>4184,SZ300434,2026-03-17,10.260,10.380,10.160,10.170,3869700.000,39788280.000<br/>4185,SZ300435,2026-03-17,27.860,28.180,26.620,26.660,12815488.000,349673600.000<br/>4186,SZ300436,2026-03-17,115.440,119.500,111.310,111.830,7525260.000,859230400.000<br/>4187,SZ300437,2026-03-17,18.680,20.320,18.680,19.660,38649148.000,756839296.000<br/>4188,SZ300438,2026-03-17,57.590,58.390,54.500,54.670,32468410.000,1812132352.000<br/>4189,SZ300439,2026-03-17,10.310,10.440,10.230,10.250,4478500.000,46340116.000<br/>4190,SZ300440,2026-03-17,16.270,16.350,15.500,15.580,8491200.000,134197384.000<br/>4191,SZ300441,2026-03-17,7.790,7.810,7.720,7.750,5704100.000,44265504.000<br/>4192,SZ300442,2026-03-17,84.400,84.510,81.030,81.150,34520988.000,2859390976.000<br/>4193,SZ300443,2026-03-17,32.080,33.470,31.720,31.790,28407348.000,922170496.000<br/>4194,SZ300444,2026-03-17,16.300,16.780,15.900,15.920,70236416.000,1148305152.000<br/>4195,SZ300445,2026-03-17,21.110,21.430,20.800,20.800,3207000.000,67663360.000<br/>4196,SZ300446,2026-03-17,21.750,21.750,20.720,20.800,23069524.000,488339648.000<br/>4197,SZ300447,2026-03-17,19.550,19.680,18.690,18.690,11140800.000,212727344.000<br/>4198,SZ300448,2026-03-17,8.890,8.930,8.270,8.290,49267904.000,418277536.000<br/>4199,SZ300449,2026-03-17,8.380,8.450,8.000,8.220,17192300.000,141908752.000<br/>4200,SZ300450,2026-03-17,51.360,52.650,49.800,49.840,38368012.000,1952726144.000<br/>4201,SZ300451,2026-03-17,5.060,5.090,4.960,4.960,25062724.000,126059896.000<br/>4202,SZ300452,2026-03-17,15.370,15.500,15.080,15.090,4205819.000,64309268.000<br/>4203,SZ300453,2026-03-17,9.930,10.050,9.750,9.810,12160790.000,120358400.000<br/>4204,SZ300454,2026-03-17,120.000,120.200,113.710,113.850,8851067.000,1026896384.000<br/>4205,SZ300455,2026-03-17,24.400,24.500,23.510,23.550,8278358.000,198054400.000<br/>4206,SZ300456,2026-03-17,48.650,48.700,45.100,45.180,41727992.000,1935403776.000<br/>4207,SZ300457,2026-03-17,25.390,25.840,24.680,24.700,9153964.000,230387344.000<br/>4208,SZ300458,2026-03-17,38.500,38.550,37.650,37.710,9968983.000,379306112.000<br/>4209,SZ300459,2026-03-17,4.650,4.730,4.630,4.660,80184288.000,375050336.000<br/>4210,SZ300460,2026-03-17,10.000,10.230,9.350,9.420,18711104.000,184082640.000<br/>4211,SZ300461,2026-03-17,53.900,60.650,53.000,54.000,15163496.000,865713792.000<br/>4212,SZ300462,2026-03-17,13.900,14.280,13.270,13.410,7340756.000,100748304.000<br/>4213,SZ300463,2026-03-17,11.550,11.650,11.450,11.450,6692377.000,77328472.000<br/>4214,SZ300464,2026-03-17,7.420,8.070,7.370,7.630,33009100.000,255503104.000<br/>4215,SZ300465,2026-03-17,17.250,17.790,17.050,17.090,11546994.000,201364688.000<br/>4216,SZ300466,2026-03-17,9.680,9.810,9.410,9.430,7112580.000,68186792.000<br/>4217,SZ300467,2026-03-17,30.400,30.960,29.960,29.970,3090300.000,94230096.000<br/>4218,SZ300468,2026-03-17,36.500,37.100,35.580,36.230,61989160.000,2247739392.000<br/>4219,SZ300469,2026-03-17,74.180,76.880,71.810,74.210,12202342.000,913716352.000<br/>4220,SZ300470,2026-03-17,38.620,38.650,36.800,37.030,4002734.000,150625376.000<br/>4221,SZ300471,2026-03-17,15.500,15.760,14.030,14.030,40778248.000,599373248.000<br/>4222,SZ300472,2026-03-17,8.200,8.600,8.050,8.210,15524721.000,129328456.000<br/>4223,SZ300473,2026-03-17,37.090,37.100,34.710,34.830,5869100.000,209642464.000<br/>4224,SZ300474,2026-03-17,65.900,65.930,64.230,64.270,5451639.000,354207232.000<br/>4225,SZ300475,2026-03-17,158.330,159.960,153.570,153.650,20295420.000,3176314880.000<br/>4226,SZ300476,2026-03-17,305.010,309.040,280.000,280.000,49920888.000,14670596096.000<br/>4227,SZ300477,2026-03-17,2.870,2.980,2.860,2.880,39729976.000,115790992.000<br/>4228,SZ300478,2026-03-17,25.150,25.270,24.300,24.400,2383600.000,58984608.000<br/>4229,SZ300479,2026-03-17,20.910,21.000,19.840,20.190,4475100.000,91882544.000<br/>4230,SZ300480,2026-03-17,31.180,31.230,29.800,29.800,16799080.000,511645760.000<br/>4231,SZ300481,2026-03-17,17.850,17.970,17.040,17.060,9239100.000,160872512.000<br/>4232,SZ300482,2026-03-17,19.400,19.740,19.370,19.530,5319801.000,104028720.000<br/>4233,SZ300483,2026-03-17,20.730,20.830,19.890,20.180,37580208.000,764027968.000<br/>4234,SZ300484,2026-03-17,18.390,18.430,17.910,17.910,2388700.000,43302792.000<br/>4235,SZ300485,2026-03-17,10.980,11.180,10.890,10.910,3844800.000,42420140.000<br/>4236,SZ300486,2026-03-17,25.100,26.120,24.600,24.790,19355060.000,488724672.000<br/>4237,SZ300487,2026-03-17,73.300,74.360,70.800,70.800,4354417.000,315490976.000<br/>4238,SZ300488,2026-03-17,30.420,30.650,29.200,29.280,4065321.000,120880536.000<br/>4239,SZ300489,2026-03-17,43.480,45.500,42.820,44.100,5360700.000,238628896.000<br/>4240,SZ300490,2026-03-17,17.420,17.630,16.480,16.530,18733340.000,317205760.000<br/>4241,SZ300491,2026-03-17,28.490,28.630,26.350,26.410,10916500.000,295533984.000<br/>4242,SZ300492,2026-03-17,66.280,66.430,64.700,64.980,1198785.000,78521648.000<br/>4243,SZ300493,2026-03-17,17.720,17.790,17.190,17.210,11687736.000,203814896.000<br/>4244,SZ300494,2026-03-17,12.430,12.490,12.140,12.150,7977859.000,98288536.000<br/>4245,SZ300496,2026-03-17,67.670,67.880,65.410,65.470,9438962.000,626685632.000<br/>4246,SZ300497,2026-03-17,15.760,16.030,15.160,15.350,19604108.000,304828192.000<br/>4247,SZ300498,2026-03-17,17.460,17.880,17.400,17.420,50659284.000,892979072.000<br/>4248,SZ300499,2026-03-17,39.420,39.680,36.510,36.570,41095532.000,1535237888.000<br/>4249,SZ300500,2026-03-17,12.430,12.470,12.060,12.140,2212030.000,27166754.000<br/>4250,SZ300501,2026-03-17,16.440,16.500,15.880,15.930,3627221.000,58446344.000<br/>4251,SZ300502,2026-03-17,422.010,426.880,385.930,389.330,45393436.000,18332358656.000<br/>4252,SZ300503,2026-03-17,51.450,54.950,51.010,51.690,23142056.000,1218661376.000<br/>4253,SZ300504,2026-03-17,17.560,17.850,16.570,16.680,23365542.000,397864512.000<br/>4254,SZ300505,2026-03-17,36.400,39.360,35.600,37.590,82776736.000,3084392192.000<br/>4255,SZ300506,2026-03-17,5.310,5.430,5.190,5.210,8962200.000,47279668.000<br/>4256,SZ300507,2026-03-17,9.080,9.080,8.760,8.760,10004246.000,89339008.000<br/>4257,SZ300508,2026-03-17,41.460,41.490,39.010,39.130,2452400.000,98000944.000<br/>4258,SZ300509,2026-03-17,13.260,13.440,12.980,13.010,3834100.000,50680512.000<br/>4259,SZ300510,2026-03-17,4.910,4.930,4.710,4.730,32066706.000,154511184.000<br/>4260,SZ300511,2026-03-17,7.320,7.370,6.950,6.980,20362136.000,145212320.000<br/>4261,SZ300512,2026-03-17,9.940,9.950,9.520,9.530,4577850.000,44279212.000<br/>4262,SZ300513,2026-03-17,9.880,9.930,9.420,9.450,8491428.000,81895464.000<br/>4263,SZ300514,2026-03-17,14.400,14.500,13.900,13.970,6035500.000,85563152.000<br/>4264,SZ300515,2026-03-17,19.550,19.550,18.890,18.900,1902800.000,36333008.000<br/>4265,SZ300516,2026-03-17,61.890,62.470,60.010,60.160,3353526.000,205934816.000<br/>4266,SZ300517,2026-03-17,12.260,12.340,11.880,11.910,3746740.000,45341648.000<br/>4267,SZ300518,2026-03-17,21.540,22.190,21.110,21.200,10378925.000,224986736.000<br/>4268,SZ300519,2026-03-17,16.370,16.420,16.000,16.000,2148500.000,34859280.000<br/>4269,SZ300520,2026-03-17,40.200,40.450,38.290,38.330,14430737.000,563920320.000<br/>4270,SZ300521,2026-03-17,30.700,30.750,29.300,29.310,2804600.000,83793120.000<br/>4271,SZ300522,2026-03-17,12.490,12.540,11.980,11.980,5850968.000,71378648.000<br/>4272,SZ300523,2026-03-17,23.270,23.270,22.600,22.640,2304016.000,52641760.000<br/>4273,SZ300525,2026-03-17,11.530,11.560,11.260,11.260,9217300.000,105230576.000<br/>4274,SZ300527,2026-03-17,8.380,8.420,8.270,8.270,10737746.000,89666064.000<br/>4275,SZ300528,2026-03-17,16.950,16.950,16.550,16.570,7241540.000,121182056.000<br/>4276,SZ300529,2026-03-17,18.950,19.200,18.870,19.070,3626716.000,69196000.000<br/>4277,SZ300530,2026-03-17,28.880,28.980,28.060,28.110,1895225.000,53978256.000<br/>4278,SZ300531,2026-03-17,18.920,18.990,17.890,18.160,24537126.000,448600256.000<br/>4279,SZ300532,2026-03-17,11.560,11.650,11.330,11.350,4968545.000,57124944.000<br/>4280,SZ300533,2026-03-17,31.390,32.080,30.860,30.890,7349782.000,230753744.000<br/>4281,SZ300534,2026-03-17,9.830,9.890,9.620,9.640,5679000.000,55481040.000<br/>4282,SZ300535,2026-03-17,21.790,21.990,21.000,21.090,1675245.000,35963608.000<br/>4283,SZ300536,2026-03-17,8.440,8.550,8.350,8.360,4946600.000,41809580.000<br/>4284,SZ300537,2026-03-17,24.280,24.500,23.100,23.140,6005011.000,141752896.000<br/>4285,SZ300538,2026-03-17,16.080,16.230,15.500,15.530,3172900.000,50103936.000<br/>4286,SZ300539,2026-03-17,29.450,29.620,28.600,28.630,4518024.000,131155728.000<br/>4287,SZ300540,2026-03-17,22.900,22.900,20.600,20.710,18830580.000,402859136.000<br/>4288,SZ300541,2026-03-17,15.630,15.660,15.050,15.050,12829060.000,196486912.000<br/>4289,SZ300542,2026-03-17,17.170,17.340,16.830,16.860,3972600.000,67756888.000<br/>4290,SZ300543,2026-03-17,10.940,10.940,10.410,10.410,4854238.000,51606488.000<br/>4291,SZ300545,2026-03-17,35.360,35.590,33.080,33.130,8717612.000,296053536.000<br/>4292,SZ300546,2026-03-17,24.440,24.490,23.470,23.490,6322730.000,149567808.000<br/>4293,SZ300547,2026-03-17,33.600,33.790,31.800,31.820,5895500.000,190635632.000<br/>4294,SZ300548,2026-03-17,162.000,162.000,144.020,144.150,26751672.000,3991899392.000<br/>4295,SZ300549,2026-03-17,18.600,18.610,17.840,17.900,1650000.000,29979662.000<br/>4296,SZ300550,2026-03-17,13.230,13.230,12.900,12.910,3382620.000,44226788.000<br/>4297,SZ300551,2026-03-17,18.540,19.120,18.310,18.570,16396355.000,305931616.000<br/>4298,SZ300552,2026-03-17,30.090,30.770,29.450,29.450,8701485.000,262485840.000<br/>4299,SZ300553,2026-03-17,38.680,38.790,37.900,37.920,1831336.000,70128232.000<br/>4300,SZ300554,2026-03-17,25.880,26.250,24.250,24.340,4019280.000,100184632.000<br/>4301,SZ300555,2026-03-17,13.080,13.320,12.980,13.020,2923750.000,38296920.000<br/>4302,SZ300556,2026-03-17,19.440,19.440,18.780,18.790,3278000.000,62512420.000<br/>4303,SZ300557,2026-03-17,38.490,38.640,36.500,36.590,3625536.000,134889376.000<br/>4304,SZ300558,2026-03-17,44.150,44.800,43.620,43.630,5515389.000,243240752.000<br/>4305,SZ300559,2026-03-17,11.790,11.940,11.560,11.580,6430118.000,75866992.000<br/>4306,SZ300560,2026-03-17,15.880,15.900,15.020,15.020,7542400.000,115910016.000<br/>4307,SZ300561,2026-03-17,12.960,12.960,12.320,12.360,9470125.000,119156456.000<br/>4308,SZ300562,2026-03-17,13.820,13.940,13.600,13.610,3528400.000,48628780.000<br/>4309,SZ300563,2026-03-17,35.840,38.000,34.500,34.550,12882989.000,464711840.000<br/>4310,SZ300564,2026-03-17,16.150,16.150,15.500,15.540,1917560.000,30247394.000<br/>4311,SZ300565,2026-03-17,13.750,13.790,12.800,12.820,21494436.000,283365472.000<br/>4312,SZ300566,2026-03-17,20.380,20.390,19.530,19.580,8547621.000,169498928.000<br/>4313,SZ300567,2026-03-17,136.620,136.880,126.700,126.800,8254906.000,1070216576.000<br/>4314,SZ300568,2026-03-17,15.260,15.450,14.720,14.750,56600440.000,851073472.000<br/>4315,SZ300569,2026-03-17,8.180,8.590,7.940,8.050,198575456.000,1641993216.000<br/>4316,SZ300570,2026-03-17,126.120,126.200,112.800,113.840,28934044.000,3393718528.000<br/>4317,SZ300571,2026-03-17,30.940,30.950,29.280,29.370,4773184.000,143624832.000<br/>4318,SZ300572,2026-03-17,26.730,26.750,25.750,25.850,3764300.000,98576400.000<br/>4319,SZ300573,2026-03-17,70.600,71.160,69.760,69.780,4403305.000,309422752.000<br/>4320,SZ300575,2026-03-17,6.790,6.890,6.600,6.620,12545115.000,84307496.000<br/>4321,SZ300576,2026-03-17,38.370,38.370,37.100,37.120,5492070.000,206737408.000<br/>4322,SZ300577,2026-03-17,20.240,20.290,19.810,19.810,834600.000,16741312.000<br/>4323,SZ300578,2026-03-17,21.660,21.880,20.970,20.970,4594702.000,98294712.000<br/>4324,SZ300579,2026-03-17,29.940,29.940,29.250,29.280,2964151.000,87555360.000<br/>4325,SZ300580,2026-03-17,21.940,22.040,21.520,21.550,3272945.000,71272184.000<br/>4326,SZ300581,2026-03-17,14.580,14.620,14.020,14.040,7462404.000,106371232.000<br/>4327,SZ300582,2026-03-17,15.930,15.980,14.940,14.960,7442450.000,113919456.000<br/>4328,SZ300583,2026-03-17,15.180,15.180,14.770,14.780,2808160.000,42110896.000<br/>4329,SZ300584,2026-03-17,44.890,45.180,43.090,43.390,3737200.000,164509872.000<br/>4330,SZ300585,2026-03-17,16.720,16.880,16.110,16.140,4093500.000,67348816.000<br/>4331,SZ300586,2026-03-17,10.380,10.710,9.960,9.980,17336748.000,178101840.000<br/>4332,SZ300587,2026-03-17,6.550,6.570,6.230,6.280,23196652.000,148014720.000<br/>4333,SZ300588,2026-03-17,25.680,26.180,25.510,25.840,3852100.000,99443456.000<br/>4334,SZ300589,2026-03-17,17.180,17.450,16.810,16.860,18707468.000,320267232.000<br/>4335,SZ300590,2026-03-17,12.080,12.120,11.780,11.810,5112165.000,60947160.000<br/>4336,SZ300591,2026-03-17,7.620,7.650,7.400,7.400,8289100.000,62335316.000<br/>4337,SZ300592,2026-03-17,13.290,13.290,12.570,12.640,11521680.000,147239904.000<br/>4338,SZ300593,2026-03-17,27.370,27.480,25.480,25.530,19552380.000,509007456.000<br/>4339,SZ300594,2026-03-17,30.300,31.680,30.020,30.020,4335600.000,133351408.000<br/>4340,SZ300595,2026-03-17,15.880,16.020,15.660,15.690,9617886.000,152477728.000<br/>4341,SZ300596,2026-03-17,47.370,47.600,44.900,44.940,7378308.000,339046464.000<br/>4342,SZ300597,2026-03-17,9.800,9.890,9.530,9.560,5619300.000,54620676.000<br/>4343,SZ300598,2026-03-17,40.930,41.200,40.200,40.200,2837970.000,115560136.000<br/>4344,SZ300599,2026-03-17,10.860,11.080,10.040,10.050,21785700.000,227055504.000<br/>4345,SZ300600,2026-03-17,13.450,13.500,13.100,13.120,7409067.000,98094808.000<br/>4346,SZ300601,2026-03-17,14.230,14.510,14.180,14.270,10351899.000,148617632.000<br/>4347,SZ300602,2026-03-17,35.510,35.630,33.000,33.110,25055282.000,848983744.000<br/>4348,SZ300603,2026-03-17,10.790,10.920,10.490,10.510,18964376.000,202412064.000<br/>4349,SZ300604,2026-03-17,124.460,126.900,121.210,121.600,15162985.000,1877445632.000<br/>4350,SZ300605,2026-03-17,15.400,15.400,14.650,14.700,3110500.000,46589752.000<br/>4351,SZ300606,2026-03-17,42.000,42.300,39.640,40.120,25740600.000,1038779648.000<br/>4352,SZ300607,2026-03-17,27.960,28.380,27.800,27.990,7886389.000,221202816.000<br/>4353,SZ300608,2026-03-17,12.070,12.070,11.590,11.620,6684740.000,78890040.000<br/>4354,SZ300609,2026-03-17,37.300,39.280,36.250,36.290,7162480.000,272375424.000<br/>4355,SZ300610,2026-03-17,12.950,13.130,12.400,12.410,8314830.000,105396504.000<br/>4356,SZ300611,2026-03-17,29.280,29.300,28.360,28.520,8408518.000,242143568.000<br/>4357,SZ300612,2026-03-17,16.060,16.170,15.700,15.720,5143129.000,81982872.000<br/>4358,SZ300613,2026-03-17,43.970,44.060,42.750,42.830,5042306.000,218873632.000<br/>4359,SZ300614,2026-03-17,14.870,14.910,14.200,14.200,5274200.000,76316936.000<br/>4360,SZ300615,2026-03-17,15.150,15.220,14.180,14.230,14013570.000,203980320.000<br/>4361,SZ300616,2026-03-17,13.340,13.450,13.020,13.090,3159600.000,41953752.000<br/>4362,SZ300617,2026-03-17,62.510,65.640,61.250,61.560,15144467.000,957692416.000<br/>4363,SZ300618,2026-03-17,46.800,46.880,44.890,44.900,9168195.000,419524032.000<br/>4364,SZ300619,2026-03-17,42.920,43.420,41.810,41.810,4746384.000,201410944.000<br/>4365,SZ300620,2026-03-17,165.000,165.000,150.800,150.800,20607194.000,3200792064.000<br/>4366,SZ300621,2026-03-17,9.230,9.260,8.910,8.960,3892100.000,35326080.000<br/>4367,SZ300622,2026-03-17,28.570,28.600,26.300,26.500,15782489.000,433330400.000<br/>4368,SZ300623,2026-03-17,30.600,30.690,29.200,29.280,12023130.000,358697280.000<br/>4369,SZ300624,2026-03-17,75.010,75.540,72.720,72.860,6692605.000,496805408.000<br/>4370,SZ300625,2026-03-17,12.950,13.040,12.730,12.740,2444400.000,31542162.000<br/>4371,SZ300626,2026-03-17,20.310,21.500,19.920,20.900,12497513.000,260222128.000<br/>4372,SZ300627,2026-03-17,35.300,35.450,34.360,34.390,9225034.000,321039136.000<br/>4373,SZ300628,2026-03-17,33.950,34.160,33.630,33.650,6714359.000,226889984.000<br/>4374,SZ300629,2026-03-17,26.850,26.980,24.880,24.880,21860608.000,556443200.000<br/>4375,SZ300631,2026-03-17,28.230,28.250,27.330,27.340,2052800.000,56986448.000<br/>4376,SZ300632,2026-03-17,15.340,15.380,14.610,14.680,14837533.000,221292064.000<br/>4377,SZ300633,2026-03-17,25.880,26.210,25.720,25.740,2052846.000,53279092.000<br/>4378,SZ300634,2026-03-17,26.300,26.350,25.530,25.540,9638358.000,249916208.000<br/>4379,SZ300635,2026-03-17,13.540,13.660,13.180,13.220,3255700.000,43778620.000<br/>4380,SZ300636,2026-03-17,8.180,8.270,8.110,8.120,4082257.000,33468264.000<br/>4381,SZ300637,2026-03-17,12.420,12.450,11.810,11.810,8288890.000,99937104.000<br/>4382,SZ300638,2026-03-17,27.450,27.880,26.800,26.840,16230871.000,444439904.000<br/>4383,SZ300639,2026-03-17,6.660,6.780,6.610,6.610,13041151.000,87271728.000<br/>4384,SZ300640,2026-03-17,7.580,7.670,7.460,7.480,9212520.000,69648264.000<br/>4385,SZ300641,2026-03-17,22.020,23.880,21.780,23.130,54059952.000,1239981824.000<br/>4386,SZ300642,2026-03-17,17.580,17.670,17.220,17.230,2328590.000,40631876.000<br/>4387,SZ300643,2026-03-17,22.330,22.540,19.600,19.670,17776428.000,363067520.000<br/>4388,SZ300644,2026-03-17,31.520,31.620,30.550,30.550,2310500.000,71784216.000<br/>4389,SZ300645,2026-03-17,18.880,19.070,18.300,18.300,2710900.000,50678364.000<br/>4390,SZ300647,2026-03-17,6.880,6.910,6.640,6.640,10384800.000,70281472.000<br/>4391,SZ300648,2026-03-17,58.000,58.160,55.300,55.540,2917782.000,164360896.000<br/>4392,SZ300649,2026-03-17,15.330,15.330,14.690,14.840,2361800.000,35575052.000<br/>4393,SZ300650,2026-03-17,17.660,17.660,16.780,16.800,5968460.000,102467480.000<br/>4394,SZ300651,2026-03-17,28.500,28.950,27.550,27.650,7630354.000,214626976.000<br/>4395,SZ300652,2026-03-17,46.580,46.800,45.540,45.620,1250234.000,57771356.000<br/>4396,SZ300653,2026-03-17,20.370,20.500,20.060,20.120,1351208.000,27405706.000<br/>4397,SZ300654,2026-03-17,11.300,11.340,10.960,11.040,8878272.000,98658496.000<br/>4398,SZ300655,2026-03-17,16.350,16.380,15.560,15.580,31341592.000,497895360.000<br/>4399,SZ300656,2026-03-17,23.940,24.200,22.930,22.960,3061458.000,71515576.000<br/>4400,SZ300657,2026-03-17,32.170,32.280,30.200,30.230,31905512.000,987215296.000<br/>4401,SZ300658,2026-03-17,26.800,27.720,25.530,25.530,24530082.000,648434624.000<br/>4402,SZ300659,2026-03-17,15.100,15.100,14.630,14.630,4596100.000,68317080.000<br/>4403,SZ300660,2026-03-17,46.500,46.650,45.340,45.340,3618993.000,166226336.000<br/>4404,SZ300661,2026-03-17,77.110,77.330,73.680,74.000,22771076.000,1714505344.000<br/>4405,SZ300662,2026-03-17,25.480,25.720,24.970,25.020,2837927.000,72049464.000<br/>4406,SZ300663,2026-03-17,15.620,15.710,15.300,15.300,6501419.000,100823248.000<br/>4407,SZ300664,2026-03-17,6.200,6.200,5.970,5.980,32330512.000,196205264.000<br/>4408,SZ300665,2026-03-17,8.150,8.160,7.870,7.890,5228700.000,41974688.000<br/>4409,SZ300666,2026-03-17,143.610,144.100,136.000,136.120,8150569.000,1129964544.000<br/>4410,SZ300667,2026-03-17,17.530,17.530,16.480,16.500,8688690.000,146877312.000<br/>4411,SZ300668,2026-03-17,29.320,29.550,28.450,28.850,4329797.000,125207696.000<br/>4412,SZ300669,2026-03-17,33.660,33.810,31.550,32.000,2903574.000,93959936.000<br/>4413,SZ300670,2026-03-17,7.140,7.160,6.770,6.790,10778215.000,75096808.000<br/>4414,SZ300671,2026-03-17,41.700,41.720,39.650,39.740,7476650.000,303742176.000<br/>4415,SZ300672,2026-03-17,175.000,182.730,174.080,177.000,15144672.000,2700558080.000<br/>4416,SZ300673,2026-03-17,16.520,16.570,16.350,16.490,2161000.000,35603260.000<br/>4417,SZ300674,2026-03-17,21.700,21.950,21.450,21.500,10028416.000,217044032.000<br/>4418,SZ300675,2026-03-17,16.100,16.340,15.850,15.910,3308400.000,53412636.000<br/>4419,SZ300676,2026-03-17,44.630,45.250,44.200,44.210,3713053.000,165998576.000<br/>4420,SZ300677,2026-03-17,58.000,63.500,56.750,61.500,34465288.000,2059709824.000<br/>4421,SZ300678,2026-03-17,31.590,31.700,30.810,30.860,4961300.000,155346928.000<br/>4422,SZ300679,2026-03-17,37.700,38.200,37.150,37.220,5797923.000,218715328.000<br/>4423,SZ300680,2026-03-17,42.810,42.880,40.700,40.770,5097800.000,212033312.000<br/>4424,SZ300681,2026-03-17,23.000,23.120,22.450,22.500,4273878.000,97527424.000<br/>4425,SZ300682,2026-03-17,18.200,18.850,17.830,18.000,35769576.000,655747264.000<br/>4426,SZ300683,2026-03-17,36.300,36.300,34.760,34.770,5924100.000,209563648.000<br/>4427,SZ300684,2026-03-17,56.350,56.400,52.150,52.200,14784718.000,791066752.000<br/>4428,SZ300685,2026-03-17,21.680,22.270,21.650,21.930,15453829.000,339763904.000<br/>4429,SZ300686,2026-03-17,15.370,15.500,15.060,15.120,8271400.000,126433992.000<br/>4430,SZ300687,2026-03-17,20.520,20.560,19.900,19.920,5762985.000,116254936.000<br/>4431,SZ300688,2026-03-17,31.180,31.180,29.200,29.200,9180820.000,275714464.000<br/>4432,SZ300689,2026-03-17,50.200,50.450,47.220,47.580,2805800.000,136397360.000<br/>4433,SZ300690,2026-03-17,37.920,42.540,37.300,40.990,41772784.000,1681847808.000<br/>4434,SZ300691,2026-03-17,17.600,17.660,16.840,16.870,5493300.000,94235456.000<br/>4435,SZ300692,2026-03-17,8.100,8.120,7.970,8.000,9437661.000,75863952.000<br/>4436,SZ300693,2026-03-17,47.290,47.490,44.290,44.400,17893960.000,813166592.000<br/>4437,SZ300694,2026-03-17,13.070,13.090,12.660,12.660,3833100.000,49352012.000<br/>4438,SZ300695,2026-03-17,73.700,75.000,71.940,72.060,517780.000,37776240.000<br/>4439,SZ300696,2026-03-17,30.500,31.360,29.920,29.950,6657046.000,204706848.000<br/>4440,SZ300697,2026-03-17,16.200,16.300,15.660,15.670,7808546.000,124610968.000<br/>4441,SZ300698,2026-03-17,37.670,37.670,35.900,35.900,2831800.000,103494016.000<br/>4442,SZ300699,2026-03-17,37.330,40.340,36.890,38.610,41366824.000,1587847424.000<br/>4443,SZ300700,2026-03-17,14.260,14.330,13.560,13.600,8952840.000,123857800.000<br/>4444,SZ300701,2026-03-17,12.380,12.480,11.960,11.960,3844100.000,46900828.000<br/>4445,SZ300702,2026-03-17,22.470,22.600,22.130,22.130,3318300.000,74034992.000<br/>4446,SZ300703,2026-03-17,20.790,20.800,20.160,20.230,5659000.000,115583896.000<br/>4447,SZ300705,2026-03-17,14.740,14.930,14.680,14.700,4131410.000,61143144.000<br/>4448,SZ300706,2026-03-17,37.800,37.980,35.550,35.560,7193800.000,261970608.000<br/>4449,SZ300707,2026-03-17,17.100,17.160,16.430,16.460,5054800.000,84544376.000<br/>4450,SZ300708,2026-03-17,11.090,11.100,10.310,10.340,71210016.000,752565120.000<br/>4451,SZ300709,2026-03-17,42.980,43.300,39.930,39.960,8762370.000,359856768.000<br/>4452,SZ300710,2026-03-17,30.760,30.760,29.730,29.930,1999700.000,60165400.000<br/>4453,SZ300711,2026-03-17,26.190,26.280,25.180,25.180,4373810.000,112243696.000<br/>4454,SZ300712,2026-03-17,31.050,31.050,29.740,29.740,6335995.000,191922992.000<br/>4455,SZ300713,2026-03-17,18.860,18.890,17.700,17.770,4608500.000,83667688.000<br/>4456,SZ300715,2026-03-17,14.070,14.330,13.620,13.890,10588800.000,147798576.000<br/>4457,SZ300716,2026-03-17,14.510,15.040,14.490,14.760,3726950.000,54997120.000<br/>4458,SZ300717,2026-03-17,22.370,22.460,21.520,21.590,2041800.000,44843124.000<br/>4459,SZ300718,2026-03-17,73.500,73.800,72.000,72.000,2398392.000,174706256.000<br/>4460,SZ300719,2026-03-17,18.060,18.120,17.400,17.530,10807272.000,191130656.000<br/>4461,SZ300720,2026-03-17,48.930,52.880,48.220,49.500,13565660.000,682782848.000<br/>4462,SZ300721,2026-03-17,15.720,16.380,15.150,15.180,11992941.000,186763360.000<br/>4463,SZ300722,2026-03-17,31.660,31.680,30.990,31.010,2031440.000,63661216.000<br/>4464,SZ300723,2026-03-17,32.520,33.880,32.430,32.820,9763979.000,323358784.000<br/>4465,SZ300724,2026-03-17,122.880,125.200,119.610,120.180,18685984.000,2292194816.000<br/>4466,SZ300725,2026-03-17,37.460,38.190,37.200,37.220,5783142.000,217894272.000<br/>4467,SZ300726,2026-03-17,48.030,48.290,45.930,46.100,5726599.000,267472416.000<br/>4468,SZ300727,2026-03-17,34.280,34.460,32.850,32.870,3872131.000,129772832.000<br/>4469,SZ300729,2026-03-17,13.490,13.560,13.270,13.270,3175032.000,42618052.000<br/>4470,SZ300730,2026-03-17,13.010,13.040,12.520,12.540,4567497.000,58352132.000<br/>4471,SZ300731,2026-03-17,80.000,80.660,70.800,71.430,13451714.000,1011324352.000<br/>4472,SZ300732,2026-03-17,7.660,7.660,7.440,7.480,4639883.000,35029668.000<br/>4473,SZ300733,2026-03-17,17.000,17.150,16.620,16.640,2634720.000,44424888.000<br/>4474,SZ300735,2026-03-17,23.100,23.260,22.520,22.530,7537250.000,172225776.000<br/>4475,SZ300736,2026-03-17,22.400,22.530,20.880,20.930,6297200.000,134775440.000<br/>4476,SZ300737,2026-03-17,6.660,6.900,6.570,6.590,28583204.000,193026272.000<br/>4477,SZ300738,2026-03-17,23.420,23.550,22.170,22.180,59778660.000,1357015296.000<br/>4478,SZ300739,2026-03-17,28.010,28.200,26.030,26.120,32396396.000,866246976.000<br/>4479,SZ300740,2026-03-17,21.040,21.580,20.730,20.730,12858522.000,272180000.000<br/>4480,SZ300741,2026-03-17,17.780,17.860,17.470,17.470,2062250.000,36478048.000<br/>4481,SZ300743,2026-03-17,19.520,19.600,18.900,18.930,1904420.000,36588404.000<br/>4482,SZ300745,2026-03-17,26.200,26.800,25.260,25.330,3790180.000,97628016.000<br/>4483,SZ300746,2026-03-17,13.020,13.090,12.720,12.760,2183300.000,28165800.000<br/>4484,SZ300747,2026-03-17,30.990,31.460,29.400,29.460,16772921.000,505748736.000<br/>4485,SZ300748,2026-03-17,33.600,33.840,32.580,32.600,20725192.000,688025472.000<br/>4486,SZ300749,2026-03-17,34.480,35.870,33.210,35.500,14474825.000,500989600.000<br/>4487,SZ300750,2026-03-17,415.780,420.000,404.560,405.000,35980680.000,14787230720.000<br/>4488,SZ300751,2026-03-17,257.430,269.880,254.000,255.500,10392789.000,2717570816.000<br/>4489,SZ300752,2026-03-17,19.680,19.800,18.860,18.870,5925948.000,113875256.000<br/>4490,SZ300753,2026-03-17,33.490,34.350,32.400,32.410,10370268.000,344731520.000<br/>4491,SZ300755,2026-03-17,14.370,14.420,13.980,14.010,4809437.000,68301888.000<br/>4492,SZ300756,2026-03-17,41.650,42.210,39.890,40.070,3298798.000,135109040.000<br/>4493,SZ300757,2026-03-17,368.600,370.440,339.000,339.790,10602377.000,3730836224.000<br/>4494,SZ300758,2026-03-17,15.020,15.320,14.620,14.620,12641600.000,188270240.000<br/>4495,SZ300759,2026-03-17,27.850,28.400,27.560,27.650,22108920.000,617807680.000<br/>4496,SZ300760,2026-03-17,177.500,180.550,177.180,178.100,7173727.000,1284850944.000<br/>4497,SZ300761,2026-03-17,22.000,22.560,21.720,21.780,8995066.000,199057616.000<br/>4498,SZ300762,2026-03-17,36.850,37.300,35.560,35.640,17946232.000,652995712.000<br/>4499,SZ300763,2026-03-17,101.320,102.370,97.010,97.300,19089508.000,1892354944.000<br/>4500,SZ300765,2026-03-17,31.680,33.630,30.900,32.350,16109862.000,524474976.000<br/>4501,SZ300766,2026-03-17,37.400,37.680,35.010,35.080,31318120.000,1127473792.000<br/>4502,SZ300767,2026-03-17,20.790,21.150,20.300,20.320,5258849.000,108948104.000<br/>4503,SZ300768,2026-03-17,17.530,17.580,17.110,17.130,3558246.000,61623732.000<br/>4504,SZ300769,2026-03-17,45.860,46.800,44.690,44.850,16121062.000,737543360.000<br/>4505,SZ300770,2026-03-17,41.840,42.060,41.420,41.450,2274865.000,94939880.000<br/>4506,SZ300771,2026-03-17,14.810,14.850,14.280,14.340,3432630.000,49950500.000<br/>4507,SZ300772,2026-03-17,19.980,20.950,19.860,20.030,17911556.000,364975968.000<br/>4508,SZ300773,2026-03-17,27.170,27.350,26.300,26.350,62503464.000,1669637376.000<br/>4509,SZ300774,2026-03-17,21.790,21.790,20.150,20.220,11407551.000,236319296.000<br/>4510,SZ300775,2026-03-17,38.440,39.160,36.960,36.990,38814840.000,1483462016.000<br/>4511,SZ300776,2026-03-17,82.600,83.830,79.500,79.500,6399919.000,523111648.000<br/>4512,SZ300777,2026-03-17,40.310,42.780,40.100,41.620,24336784.000,1008396480.000<br/>4513,SZ300778,2026-03-17,13.610,13.770,13.200,13.220,3932515.000,53047188.000<br/>4514,SZ300779,2026-03-17,99.820,100.000,94.600,94.800,7997802.000,768934464.000<br/>4515,SZ300780,2026-03-17,22.570,22.600,21.360,21.400,6959400.000,152057840.000<br/>4516,SZ300781,2026-03-17,38.180,38.600,37.310,37.420,3255128.000,123727384.000<br/>4517,SZ300782,2026-03-17,80.380,80.380,77.210,77.260,9084063.000,711333376.000<br/>4518,SZ300783,2026-03-17,19.430,19.650,19.270,19.300,5568299.000,108374840.000<br/>4519,SZ300784,2026-03-17,53.110,53.450,51.160,51.490,680529.000,35509544.000<br/>4520,SZ300785,2026-03-17,50.440,52.750,50.250,51.000,12325101.000,636097280.000<br/>4521,SZ300786,2026-03-17,16.170,16.410,15.490,15.490,9079752.000,144124704.000<br/>4522,SZ300787,2026-03-17,12.650,12.710,12.420,12.430,5613340.000,70248056.000<br/>4523,SZ300788,2026-03-17,35.860,36.460,32.700,33.310,10096535.000,340621856.000<br/>4524,SZ300789,2026-03-17,22.330,22.370,21.530,21.820,1216000.000,26608290.000<br/>4525,SZ300790,2026-03-17,26.570,26.570,25.450,25.450,7653490.000,197999152.000<br/>4526,SZ300791,2026-03-17,20.580,20.900,20.530,20.650,1359521.000,28171836.000<br/>4527,SZ300792,2026-03-17,38.400,38.560,37.170,37.310,3904985.000,147942496.000<br/>4528,SZ300793,2026-03-17,16.000,16.100,15.600,15.600,6083758.000,96180016.000<br/>4529,SZ300795,2026-03-17,12.620,12.990,12.470,12.480,3861279.000,49220884.000<br/>4530,SZ300796,2026-03-17,9.660,9.850,9.380,9.520,7942452.000,76722552.000<br/>4531,SZ300797,2026-03-17,16.160,16.180,15.580,15.620,3284750.000,52017432.000<br/>4532,SZ300798,2026-03-17,9.840,10.000,9.450,9.460,36579372.000,354563552.000<br/>4533,SZ300800,2026-03-17,12.820,12.890,12.390,12.440,2734950.000,34502336.000<br/>4534,SZ300801,2026-03-17,28.560,28.990,26.690,26.730,7339780.000,202812560.000<br/>4535,SZ300802,2026-03-17,21.350,21.370,20.250,20.310,4983420.000,102992592.000<br/>4536,SZ300803,2026-03-17,105.010,110.890,104.660,106.570,29418584.000,3179748096.000<br/>4537,SZ300804,2026-03-17,51.030,52.000,48.050,48.260,3820836.000,188931648.000<br/>4538,SZ300805,2026-03-17,11.790,11.910,11.530,11.580,5586000.000,65448620.000<br/>4539,SZ300806,2026-03-17,54.100,54.500,49.850,49.960,17459708.000,884378112.000<br/>4540,SZ300807,2026-03-17,51.050,51.660,50.100,50.160,707886.000,36058296.000<br/>4541,SZ300808,2026-03-17,29.640,29.900,28.520,28.650,1716000.000,49726420.000<br/>4542,SZ300809,2026-03-17,35.130,35.340,34.060,34.080,2388040.000,82487784.000<br/>4543,SZ300810,2026-03-17,38.220,38.650,36.610,36.610,9086439.000,341373632.000<br/>4544,SZ300811,2026-03-17,83.560,83.580,77.230,77.310,15105046.000,1192463232.000<br/>4545,SZ300812,2026-03-17,37.830,37.830,35.180,35.210,10988001.000,394402240.000<br/>4546,SZ300813,2026-03-17,25.780,27.870,25.310,27.170,7569440.000,203625840.000<br/>4547,SZ300814,2026-03-17,96.900,97.800,87.250,87.310,11827201.000,1063961408.000<br/>4548,SZ300815,2026-03-17,22.780,22.920,22.210,22.230,4550160.000,102811320.000<br/>4549,SZ300816,2026-03-17,68.520,70.990,68.090,69.260,3093200.000,215368336.000<br/>4550,SZ300817,2026-03-17,19.650,19.650,19.080,19.120,1481191.000,28655452.000<br/>4551,SZ300818,2026-03-17,38.900,40.980,38.740,39.050,3452620.000,138621008.000<br/>4552,SZ300819,2026-03-17,49.210,49.550,47.150,47.460,3399300.000,163637728.000<br/>4553,SZ300820,2026-03-17,50.860,51.080,49.280,49.290,3121600.000,155960800.000<br/>4554,SZ300821,2026-03-17,13.070,13.390,12.600,12.610,32333024.000,417961600.000<br/>4555,SZ300822,2026-03-17,15.470,15.850,15.400,15.450,1835763.000,28682738.000<br/>4556,SZ300823,2026-03-17,17.450,17.560,16.880,16.960,1945200.000,33537122.000<br/>4557,SZ300824,2026-03-17,10.790,10.840,10.590,10.600,2731149.000,29309758.000<br/>4558,SZ300825,2026-03-17,9.400,9.420,9.170,9.170,4778828.000,44379528.000<br/>4559,SZ300826,2026-03-17,17.200,17.200,16.750,16.890,1998571.000,33789928.000<br/>4560,SZ300827,2026-03-17,38.310,39.120,36.940,37.000,31254608.000,1186067712.000<br/>4561,SZ300828,2026-03-17,20.190,20.390,19.430,19.440,4723150.000,93269736.000<br/>4562,SZ300829,2026-03-17,21.330,21.940,20.920,21.020,14231483.000,304083360.000<br/>4563,SZ300830,2026-03-17,12.980,13.000,12.040,12.140,31017154.000,386756800.000<br/>4564,SZ300831,2026-03-17,18.960,19.790,18.390,18.440,31366942.000,595928832.000<br/>4565,SZ300832,2026-03-17,51.790,52.960,51.600,52.180,3070986.000,160986448.000<br/>4566,SZ300833,2026-03-17,36.470,37.000,36.220,36.380,1283626.000,46901904.000<br/>4567,SZ300834,2026-03-17,25.680,25.860,24.870,24.870,1626401.000,41119304.000<br/>4568,SZ300835,2026-03-17,83.110,84.200,78.570,78.920,4000316.000,321681664.000<br/>4569,SZ300836,2026-03-17,57.970,60.190,57.910,58.500,2523999.000,149134976.000<br/>4570,SZ300837,2026-03-17,39.180,39.600,38.140,38.330,1749800.000,67741872.000<br/>4571,SZ300838,2026-03-17,16.540,16.730,15.920,16.010,3171400.000,51684776.000<br/>4572,SZ300839,2026-03-17,13.530,13.720,13.050,13.100,10040600.000,133144944.000<br/>4573,SZ300840,2026-03-17,18.670,20.280,18.600,19.920,26192062.000,519383200.000<br/>4574,SZ300841,2026-03-17,62.120,62.340,60.500,60.510,1447901.000,88889760.000<br/>4575,SZ300842,2026-03-17,100.500,101.530,95.500,95.550,4377237.000,428741600.000<br/>4576,SZ300843,2026-03-17,57.740,58.200,54.600,54.800,6497700.000,363930944.000<br/>4577,SZ300844,2026-03-17,38.020,38.050,36.500,36.600,634700.000,23622092.000<br/>4578,SZ300845,2026-03-17,12.410,12.430,11.980,11.990,6496242.000,79310536.000<br/>4579,SZ300846,2026-03-17,32.290,32.450,30.030,30.110,51087976.000,1577536640.000<br/>4580,SZ300847,2026-03-17,17.200,17.200,16.680,16.700,4823330.000,81673472.000<br/>4581,SZ300848,2026-03-17,16.650,16.760,16.080,16.100,5236293.000,85774200.000<br/>4582,SZ300849,2026-03-17,21.000,21.370,20.530,20.690,2479450.000,51912292.000<br/>4583,SZ300850,2026-03-17,51.680,53.940,50.500,50.990,26830950.000,1403256320.000<br/>4584,SZ300851,2026-03-17,31.500,31.700,30.800,30.970,1148700.000,35856016.000<br/>4585,SZ300852,2026-03-17,50.680,50.680,46.360,46.400,8895158.000,425490752.000<br/>4586,SZ300853,2026-03-17,22.100,22.160,20.900,20.960,2795980.000,59857632.000<br/>4587,SZ300854,2026-03-17,24.430,24.700,23.700,23.810,1888556.000,45556848.000<br/>4588,SZ300855,2026-03-17,39.720,40.280,38.350,38.400,5224305.000,205091840.000<br/>4589,SZ300856,2026-03-17,13.450,13.510,13.260,13.260,3210805.000,42949416.000<br/>4590,SZ300857,2026-03-17,245.770,246.550,231.180,232.010,9970006.000,2365096704.000<br/>4591,SZ300858,2026-03-17,17.000,17.000,13.560,16.260,3926055.000,65055888.000<br/>4592,SZ300859,2026-03-17,37.460,37.620,36.480,36.490,3857518.000,142682752.000<br/>4593,SZ300860,2026-03-17,27.000,27.260,26.470,26.660,2872478.000,76806584.000<br/>4594,SZ300861,2026-03-17,17.630,17.980,17.340,17.340,11797556.000,208649168.000<br/>4595,SZ300862,2026-03-17,23.990,24.730,23.640,23.680,4555120.000,109791616.000<br/>4596,SZ300863,2026-03-17,52.040,52.390,50.100,50.390,1853702.000,94760664.000<br/>4597,SZ300864,2026-03-17,21.980,21.980,21.100,21.230,1368658.000,29444514.000<br/>4598,SZ300865,2026-03-17,28.650,28.930,27.510,27.600,1112100.000,31246296.000<br/>4599,SZ300866,2026-03-17,98.740,101.200,98.400,99.680,4769105.000,477442176.000<br/>4600,SZ300867,2026-03-17,19.540,19.910,19.400,19.650,8728872.000,171497680.000<br/>4601,SZ300868,2026-03-17,38.670,39.360,37.760,37.900,2621582.000,101069632.000<br/>4602,SZ300869,2026-03-17,14.410,14.620,14.260,14.290,4200043.000,60712136.000<br/>4603,SZ300870,2026-03-17,266.970,268.500,246.970,247.510,4845253.000,1240727680.000<br/>4604,SZ300871,2026-03-17,26.860,27.650,25.800,25.840,12130400.000,321221696.000<br/>4605,SZ300872,2026-03-17,17.910,17.930,17.380,17.390,11133931.000,196049120.000<br/>4606,SZ300873,2026-03-17,24.900,25.110,23.900,23.960,4053380.000,98630768.000<br/>4607,SZ300875,2026-03-17,43.520,44.450,42.400,43.540,7076015.000,306570336.000<br/>4608,SZ300876,2026-03-17,27.620,28.900,27.500,28.010,3042677.000,85201888.000<br/>4609,SZ300877,2026-03-17,31.720,32.010,29.560,29.560,3567242.000,108268616.000<br/>4610,SZ300878,2026-03-17,29.400,29.470,28.380,28.530,1652660.000,47721152.000<br/>4611,SZ300879,2026-03-17,24.440,26.360,24.270,24.790,10822240.000,275826720.000<br/>4612,SZ300880,2026-03-17,23.950,23.980,22.680,22.700,11982441.000,277996800.000<br/>4613,SZ300881,2026-03-17,46.410,48.880,46.020,46.510,3650663.000,174463536.000<br/>4614,SZ300882,2026-03-17,23.260,23.440,22.470,22.500,6263530.000,143517392.000<br/>4615,SZ300883,2026-03-17,7.100,7.140,6.890,6.910,7416200.000,51975944.000<br/>4616,SZ300884,2026-03-17,14.900,15.000,14.400,14.430,5771200.000,84980704.000<br/>4617,SZ300885,2026-03-17,23.430,23.480,22.440,22.470,3226430.000,73617136.000<br/>4618,SZ300886,2026-03-17,29.830,30.080,29.060,29.060,1487603.000,44059348.000<br/>4619,SZ300887,2026-03-17,12.190,12.570,11.860,11.950,41767576.000,509404192.000<br/>4620,SZ300888,2026-03-17,34.470,34.840,34.370,34.610,2939380.000,101817584.000<br/>4621,SZ300889,2026-03-17,27.220,27.240,26.420,26.460,3551762.000,95302544.000<br/>4622,SZ300890,2026-03-17,33.170,33.430,31.860,31.930,8339831.000,271467776.000<br/>4623,SZ300891,2026-03-17,10.480,10.900,10.260,10.330,23870622.000,252554768.000<br/>4624,SZ300892,2026-03-17,29.370,29.540,28.550,28.590,1178300.000,34214440.000<br/>4625,SZ300893,2026-03-17,21.770,21.860,21.490,21.490,1381323.000,29918642.000<br/>4626,SZ300894,2026-03-17,11.240,11.380,11.080,11.080,3671681.000,41265460.000<br/>4627,SZ300895,2026-03-17,59.010,60.220,57.600,57.730,9270237.000,546173248.000<br/>4628,SZ300896,2026-03-17,142.890,144.680,142.500,142.840,1911568.000,274505984.000<br/>4629,SZ300897,2026-03-17,27.200,27.380,26.360,26.480,1267769.000,34024168.000<br/>4630,SZ300898,2026-03-17,25.400,25.400,24.460,24.460,2698277.000,67122816.000<br/>4631,SZ300899,2026-03-17,40.140,41.140,39.120,39.560,705600.000,28359704.000<br/>4632,SZ300900,2026-03-17,38.370,38.960,36.500,36.600,20165424.000,756071296.000<br/>4633,SZ300901,2026-03-17,17.330,17.330,16.060,16.340,2471500.000,40575592.000<br/>4634,SZ300902,2026-03-17,19.230,19.320,18.660,18.700,3448405.000,65279396.000<br/>4635,SZ300903,2026-03-17,40.250,40.550,36.760,36.810,39914552.000,1520245760.000<br/>4636,SZ300904,2026-03-17,64.990,69.200,64.190,66.080,2684100.000,179355024.000<br/>4637,SZ300905,2026-03-17,32.600,32.830,31.800,31.920,3798800.000,122187384.000<br/>4638,SZ300906,2026-03-17,33.320,33.570,32.560,32.560,777900.000,25706712.000<br/>4639,SZ300907,2026-03-17,29.690,29.690,28.300,28.300,1221300.000,35127400.000<br/>4640,SZ300908,2026-03-17,27.840,28.050,27.540,27.610,1124076.000,31305752.000<br/>4641,SZ300909,2026-03-17,40.240,40.440,38.200,38.250,3422930.000,134299040.000<br/>4642,SZ300910,2026-03-17,51.700,54.500,51.700,52.790,5402440.000,287821024.000<br/>4643,SZ300911,2026-03-17,40.070,40.270,38.280,38.420,3488028.000,136136400.000<br/>4644,SZ300912,2026-03-17,26.940,27.050,26.050,26.280,4581050.000,121489048.000<br/>4645,SZ300913,2026-03-17,53.130,56.130,50.280,50.280,11301492.000,594280128.000<br/>4646,SZ300915,2026-03-17,25.810,25.870,24.830,24.830,1180482.000,29788082.000<br/>4647,SZ300916,2026-03-17,29.970,30.100,28.940,29.030,1617950.000,47554388.000<br/>4648,SZ300917,2026-03-17,35.460,37.980,35.460,36.150,11601743.000,427339488.000<br/>4649,SZ300918,2026-03-17,15.400,15.420,14.880,14.900,5593908.000,84563128.000<br/>4650,SZ300919,2026-03-17,52.730,53.600,50.500,50.550,10327047.000,534404960.000<br/>4651,SZ300920,2026-03-17,43.500,43.570,39.430,39.660,2243965.000,91195336.000<br/>4652,SZ300921,2026-03-17,26.680,26.960,25.620,25.750,9709831.000,255737056.000<br/>4653,SZ300922,2026-03-17,21.010,21.120,20.380,20.390,2892700.000,59868152.000<br/>4654,SZ300923,2026-03-17,28.980,29.240,27.880,27.910,1334600.000,38019400.000<br/>4655,SZ300925,2026-03-17,19.870,20.080,19.710,19.810,7961680.000,158362304.000<br/>4656,SZ300926,2026-03-17,29.380,29.900,29.280,29.340,3877919.000,114809488.000<br/>4657,SZ300927,2026-03-17,33.510,39.000,33.200,35.420,20864040.000,759253568.000<br/>4658,SZ300928,2026-03-17,32.800,32.980,31.880,32.460,1070000.000,34689600.000<br/>4659,SZ300929,2026-03-17,12.680,12.760,12.380,12.400,3332600.000,41953216.000<br/>4660,SZ300930,2026-03-17,32.200,32.600,31.010,31.200,1611392.000,51297076.000<br/>4661,SZ300931,2026-03-17,13.300,13.300,12.700,12.740,5740895.000,74241736.000<br/>4662,SZ300932,2026-03-17,15.420,15.600,14.570,14.630,22023800.000,332020224.000<br/>4663,SZ300933,2026-03-17,8.820,8.870,8.420,8.450,16172800.000,139461696.000<br/>4664,SZ300935,2026-03-17,33.970,33.990,32.400,32.500,1132200.000,37529684.000<br/>4665,SZ300936,2026-03-17,66.000,71.240,64.110,67.390,11290608.000,760969280.000<br/>4666,SZ300937,2026-03-17,31.670,31.960,30.980,31.000,1191500.000,37530544.000<br/>4667,SZ300938,2026-03-17,40.710,41.180,38.800,38.850,5938238.000,237690272.000<br/>4668,SZ300939,2026-03-17,39.230,39.250,38.450,38.600,6220037.000,241203024.000<br/>4669,SZ300940,2026-03-17,24.600,24.660,23.880,23.920,3183376.000,77034936.000<br/>4670,SZ300941,2026-03-17,21.990,22.200,21.660,21.700,2644050.000,58009708.000<br/>4671,SZ300942,2026-03-17,9.610,9.620,9.250,9.300,4972600.000,46944848.000<br/>4672,SZ300943,2026-03-17,29.840,30.240,28.800,28.940,11659998.000,342646304.000<br/>4673,SZ300945,2026-03-17,17.150,17.270,16.680,16.680,10258554.000,173817424.000<br/>4674,SZ300946,2026-03-17,48.650,48.900,47.060,47.100,991404.000,47424760.000<br/>4675,SZ300947,2026-03-17,18.280,19.050,18.200,18.340,4840568.000,90226064.000<br/>4676,SZ300948,2026-03-17,21.940,22.600,21.660,21.700,5280431.000,116466080.000<br/>4677,SZ300949,2026-03-17,42.590,42.590,40.930,41.160,670300.000,28078868.000<br/>4678,SZ300950,2026-03-17,22.890,22.930,22.150,22.200,2019133.000,45393964.000<br/>4679,SZ300951,2026-03-17,39.010,39.190,37.650,37.800,1842555.000,70612344.000<br/>4680,SZ300952,2026-03-17,38.700,39.250,37.910,38.050,2579847.000,99497128.000<br/>4681,SZ300953,2026-03-17,168.670,170.980,161.890,162.000,3085585.000,512758112.000<br/>4682,SZ300955,2026-03-17,35.540,35.820,34.600,34.680,1685500.000,59435112.000<br/>4683,SZ300956,2026-03-17,16.300,16.380,15.800,15.820,3194080.000,51322432.000<br/>4684,SZ300957,2026-03-17,43.290,43.790,42.450,42.560,4147734.000,178602496.000<br/>4685,SZ300958,2026-03-17,14.470,14.480,14.080,14.130,2917479.000,41763224.000<br/>4686,SZ300959,2026-03-17,84.790,84.850,82.040,82.160,1911628.000,159414656.000<br/>4687,SZ300960,2026-03-17,25.200,25.370,24.680,24.690,1331440.000,33357810.000<br/>4688,SZ300961,2026-03-17,15.110,17.980,15.100,17.170,50964044.000,826148032.000<br/>4689,SZ300962,2026-03-17,18.200,18.330,17.400,17.400,7920447.000,141217392.000<br/>4690,SZ300963,2026-03-17,20.800,20.950,19.760,19.790,17104804.000,346240224.000<br/>4691,SZ300964,2026-03-17,70.000,70.330,66.500,66.990,7041674.000,474645856.000<br/>4692,SZ300965,2026-03-17,56.660,56.830,55.350,55.380,427753.000,23993594.000<br/>4693,SZ300966,2026-03-17,21.530,21.590,20.850,20.860,1368612.000,28985624.000<br/>4694,SZ300967,2026-03-17,20.700,20.990,19.720,19.750,8855195.000,179475152.000<br/>4695,SZ300968,2026-03-17,12.970,12.990,12.590,12.600,4419377.000,56346276.000<br/>4696,SZ300969,2026-03-17,141.510,145.980,138.450,138.720,2164970.000,307701280.000<br/>4697,SZ300970,2026-03-17,24.860,25.290,23.890,24.020,3178421.000,78067064.000<br/>4698,SZ300971,2026-03-17,24.250,24.300,23.520,23.560,3045900.000,72741728.000<br/>4699,SZ300972,2026-03-17,201.050,202.980,186.160,192.100,3227576.000,619734912.000<br/>4700,SZ300973,2026-03-17,36.800,37.240,36.010,36.140,1723316.000,63111208.000<br/>4701,SZ300975,2026-03-17,17.670,19.440,17.500,18.780,102791224.000,1906765952.000<br/>4702,SZ300976,2026-03-17,58.450,58.760,56.250,56.320,1243838.000,71223776.000<br/>4703,SZ300977,2026-03-17,20.060,20.070,19.010,19.380,2514400.000,49515668.000<br/>4704,SZ300978,2026-03-17,12.250,12.280,11.850,11.880,4614600.000,55635796.000<br/>4705,SZ300979,2026-03-17,47.840,48.690,47.840,48.030,2476497.000,119362592.000<br/>4706,SZ300980,2026-03-17,35.010,35.430,33.330,33.390,3000152.000,101953208.000<br/>4707,SZ300981,2026-03-17,15.580,17.000,15.580,16.770,40612204.000,669325248.000<br/>4708,SZ300982,2026-03-17,26.510,26.950,25.680,25.700,6415978.000,167519136.000<br/>4709,SZ300983,2026-03-17,32.010,32.580,31.000,31.000,2682381.000,84843096.000<br/>4710,SZ300984,2026-03-17,62.250,62.250,59.000,59.390,1709647.000,103906640.000<br/>4711,SZ300985,2026-03-17,25.400,25.500,23.280,23.380,8059756.000,193988736.000<br/>4712,SZ300986,2026-03-17,27.380,28.170,26.500,26.660,40694936.000,1111925376.000<br/>4713,SZ300987,2026-03-17,18.500,18.520,17.990,17.990,3729200.000,68164248.000<br/>4714,SZ300988,2026-03-17,28.100,28.580,27.000,27.000,4244751.000,117258080.000<br/>4715,SZ300989,2026-03-17,16.410,16.420,15.330,15.330,4446400.000,70029424.000<br/>4716,SZ300990,2026-03-17,89.380,89.380,82.000,82.550,5182610.000,437724768.000<br/>4717,SZ300991,2026-03-17,59.600,60.790,57.850,57.910,3024858.000,179720400.000<br/>4718,SZ300992,2026-03-17,31.870,31.930,29.980,30.250,2237000.000,68947672.000<br/>4719,SZ300993,2026-03-17,13.220,13.300,12.990,13.010,2228702.000,29313328.000<br/>4720,SZ300994,2026-03-17,15.550,15.780,15.270,15.290,2512314.000,39036112.000<br/>4721,SZ300995,2026-03-17,36.770,37.000,35.380,35.390,1287500.000,46310408.000<br/>4722,SZ300996,2026-03-17,17.530,17.780,17.140,17.160,6637806.000,116002976.000<br/>4723,SZ300997,2026-03-17,21.320,21.700,19.800,19.960,10530539.000,216502144.000<br/>4724,SZ300998,2026-03-17,24.310,24.310,23.350,23.380,2165368.000,51482148.000<br/>4725,SZ300999,2026-03-17,31.350,31.680,31.070,31.110,16845924.000,528575072.000<br/>4726,SZ301000,2026-03-17,33.250,33.290,32.360,32.430,1746753.000,57290960.000<br/>4727,SZ301001,2026-03-17,31.340,31.420,30.290,30.360,1316400.000,40589796.000<br/>4728,SZ301002,2026-03-17,39.300,39.500,37.150,37.250,3324366.000,126515992.000<br/>4729,SZ301003,2026-03-17,51.710,52.490,50.450,51.870,3866083.000,199630928.000<br/>4730,SZ301004,2026-03-17,50.850,51.260,50.050,50.400,537777.000,27249772.000<br/>4731,SZ301005,2026-03-17,147.000,147.800,139.600,139.730,5007166.000,715789376.000<br/>4732,SZ301006,2026-03-17,18.620,18.780,18.010,18.070,1686639.000,30932398.000<br/>4733,SZ301007,2026-03-17,34.570,34.580,33.640,33.730,1735500.000,59094108.000<br/>4734,SZ301008,2026-03-17,32.030,32.090,30.400,30.480,1773816.000,55036788.000<br/>4735,SZ301009,2026-03-17,12.180,12.260,11.940,11.950,2059300.000,24894350.000<br/>4736,SZ301010,2026-03-17,23.350,23.870,22.510,22.670,2803100.000,64861696.000<br/>4737,SZ301011,2026-03-17,24.270,24.270,23.560,23.620,995853.000,23828820.000<br/>4738,SZ301012,2026-03-17,31.150,31.450,29.680,29.680,13832512.000,422255392.000<br/>4739,SZ301013,2026-03-17,24.510,24.600,23.420,23.500,8438995.000,202197792.000<br/>4740,SZ301015,2026-03-17,22.370,22.920,22.200,22.200,3806009.000,85997968.000<br/>4741,SZ301016,2026-03-17,24.000,24.790,23.860,23.920,2586778.000,62694872.000<br/>4742,SZ301017,2026-03-17,14.550,14.730,14.300,14.310,3835000.000,55737896.000<br/>4743,SZ301018,2026-03-17,105.110,105.600,95.770,96.010,12276834.000,1200358528.000<br/>4744,SZ301019,2026-03-17,22.250,22.250,21.530,21.560,1323428.000,28932168.000<br/>4745,SZ301020,2026-03-17,22.570,22.640,21.950,21.960,1535400.000,34221280.000<br/>4746,SZ301021,2026-03-17,56.070,56.270,53.060,53.100,4496591.000,243299632.000<br/>4747,SZ301022,2026-03-17,33.980,34.880,33.420,33.500,3396963.000,116295256.000<br/>4748,SZ301023,2026-03-17,43.100,43.190,41.890,41.960,934830.000,39754812.000<br/>4749,SZ301024,2026-03-17,39.570,39.780,37.610,38.000,956300.000,36746904.000<br/>4750,SZ301025,2026-03-17,11.490,11.490,11.030,11.080,6981473.000,78547808.000<br/>4751,SZ301026,2026-03-17,29.930,30.320,29.300,29.350,4044345.000,120599440.000<br/>4752,SZ301027,2026-03-17,23.610,24.000,22.750,23.110,12154134.000,285244320.000<br/>4753,SZ301028,2026-03-17,14.790,14.890,14.420,14.480,2722800.000,39963280.000<br/>4754,SZ301029,2026-03-17,26.900,27.500,26.180,26.180,22562562.000,601088128.000<br/>4755,SZ301030,2026-03-17,13.140,13.770,12.940,13.000,15397966.000,206028272.000<br/>4756,SZ301031,2026-03-17,139.000,139.760,133.800,133.810,1852681.000,252123968.000<br/>4757,SZ301032,2026-03-17,13.910,13.910,13.150,13.200,8406608.000,113672576.000<br/>4758,SZ301033,2026-03-17,67.200,67.200,64.250,64.370,712746.000,46685904.000<br/>4759,SZ301035,2026-03-17,79.290,80.320,77.100,77.100,1195990.000,93546952.000<br/>4760,SZ301036,2026-03-17,30.500,30.620,29.400,29.400,1328954.000,39761716.000<br/>4761,SZ301037,2026-03-17,16.220,16.440,15.840,15.900,2032886.000,32928220.000<br/>4762,SZ301038,2026-03-17,22.510,23.810,22.440,22.910,10088371.000,233662592.000<br/>4763,SZ301039,2026-03-17,9.140,9.260,9.060,9.070,12013598.000,110044664.000<br/>4764,SZ301040,2026-03-17,39.240,40.300,38.820,39.210,4169291.000,163974480.000<br/>4765,SZ301041,2026-03-17,30.600,30.690,29.240,29.290,5776503.000,171856592.000<br/>4766,SZ301042,2026-03-17,92.170,94.000,91.270,93.500,1115827.000,103463032.000<br/>4767,SZ301043,2026-03-17,60.250,61.210,56.060,58.000,1966400.000,113566032.000<br/>4768,SZ301045,2026-03-17,49.300,50.880,46.950,47.000,4029774.000,196333328.000<br/>4769,SZ301046,2026-03-17,27.190,27.360,25.690,25.700,5843273.000,154499040.000<br/>4770,SZ301047,2026-03-17,72.180,72.910,71.310,71.440,664189.000,47847668.000<br/>4771,SZ301048,2026-03-17,11.070,11.140,10.820,10.820,3553800.000,39038376.000<br/>4772,SZ301049,2026-03-17,24.480,24.480,23.600,23.630,1175600.000,28235784.000<br/>4773,SZ301050,2026-03-17,49.750,49.970,48.370,48.380,4639728.000,228374192.000<br/>4774,SZ301051,2026-03-17,21.760,21.760,20.920,21.000,1977020.000,41975968.000<br/>4775,SZ301052,2026-03-17,35.170,35.320,34.470,34.490,2455492.000,85678960.000<br/>4776,SZ301053,2026-03-17,37.740,37.920,37.000,37.060,2057176.000,76805920.000<br/>4777,SZ301055,2026-03-17,20.440,20.590,19.800,19.890,1840500.000,37142384.000<br/>4778,SZ301056,2026-03-17,15.830,15.950,15.170,15.200,3668300.000,56995552.000<br/>4779,SZ301057,2026-03-17,37.800,39.760,37.250,39.080,4059474.000,157823712.000<br/>4780,SZ301058,2026-03-17,10.780,10.830,10.550,10.560,8639400.000,92384648.000<br/>4781,SZ301059,2026-03-17,14.750,14.900,14.330,14.370,3611066.000,52631468.000<br/>4782,SZ301060,2026-03-17,10.590,10.650,10.370,10.380,3796300.000,39923768.000<br/>4783,SZ301061,2026-03-17,83.990,84.950,83.150,84.480,983733.000,82738488.000<br/>4784,SZ301062,2026-03-17,8.710,8.780,8.440,8.460,6125200.000,52581204.000<br/>4785,SZ301063,2026-03-17,27.530,28.050,26.820,26.860,10006675.000,273009440.000<br/>4786,SZ301065,2026-03-17,24.680,24.790,23.900,23.950,1852300.000,44992176.000<br/>4787,SZ301066,2026-03-17,15.190,15.250,14.820,14.830,3852659.000,57930128.000<br/>4788,SZ301067,2026-03-17,33.400,33.780,31.860,31.980,2601360.000,83883728.000<br/>4789,SZ301068,2026-03-17,34.580,38.590,34.580,35.660,5582938.000,204376224.000<br/>4790,SZ301069,2026-03-17,22.900,23.210,22.120,22.130,8278514.000,186889632.000<br/>4791,SZ301070,2026-03-17,64.780,65.500,63.670,64.450,2026253.000,131026856.000<br/>4792,SZ301071,2026-03-17,49.870,49.990,45.460,45.530,19116604.000,893415104.000<br/>4793,SZ301072,2026-03-17,24.490,24.600,23.450,23.770,1312200.000,31740896.000<br/>4794,SZ301073,2026-03-17,28.510,29.240,28.250,28.350,3620922.000,104036616.000<br/>4795,SZ301075,2026-03-17,83.000,83.980,81.620,82.910,1125696.000,93177872.000<br/>4796,SZ301076,2026-03-17,41.220,41.350,39.800,39.810,2437117.000,98710192.000<br/>4797,SZ301077,2026-03-17,29.180,29.990,28.690,28.750,2117307.000,62066084.000<br/>4798,SZ301078,2026-03-17,9.050,9.110,8.910,8.920,23077900.000,207773328.000<br/>4799,SZ301079,2026-03-17,39.910,41.380,38.200,38.230,7382500.000,290732256.000<br/>4800,SZ301080,2026-03-17,44.360,44.870,43.500,43.550,2356039.000,103991864.000<br/>4801,SZ301081,2026-03-17,13.240,13.960,12.990,13.520,7422452.000,100061656.000<br/>4802,SZ301082,2026-03-17,19.170,19.210,18.380,18.380,10326390.000,193247392.000<br/>4803,SZ301083,2026-03-17,19.390,19.390,18.630,18.630,1390900.000,26359724.000<br/>4804,SZ301085,2026-03-17,62.390,62.990,60.000,60.060,3221627.000,197638400.000<br/>4805,SZ301086,2026-03-17,126.160,126.200,119.770,119.960,1354601.000,164362224.000<br/>4806,SZ301087,2026-03-17,60.880,61.810,58.730,58.860,3736618.000,223554384.000<br/>4807,SZ301088,2026-03-17,14.930,14.970,14.600,14.650,2526200.000,37343108.000<br/>4808,SZ301089,2026-03-17,29.140,29.950,28.680,28.700,2644202.000,77455736.000<br/>4809,SZ301090,2026-03-17,8.770,9.480,8.680,8.780,45018284.000,404527840.000<br/>4810,SZ301091,2026-03-17,24.800,24.820,24.300,24.330,2637434.000,64728140.000<br/>4811,SZ301092,2026-03-17,37.820,39.960,37.420,37.600,4177196.000,160858832.000<br/>4812,SZ301093,2026-03-17,84.880,85.280,81.020,84.500,3776135.000,314801728.000<br/>4813,SZ301095,2026-03-17,74.990,75.130,71.140,71.200,4682406.000,340764384.000<br/>4814,SZ301096,2026-03-17,51.550,52.600,51.080,51.320,1885700.000,97981168.000<br/>4815,SZ301097,2026-03-17,61.490,61.500,57.300,57.400,1061900.000,62251808.000<br/>4816,SZ301098,2026-03-17,9.300,9.360,9.060,9.080,3889214.000,35876640.000<br/>4817,SZ301099,2026-03-17,49.010,52.200,48.290,52.000,21098254.000,1077372800.000<br/>4818,SZ301100,2026-03-17,21.200,21.520,20.300,20.380,1723864.000,35743828.000<br/>4819,SZ301101,2026-03-17,35.880,36.120,34.880,34.920,2960937.000,105078344.000<br/>4820,SZ301102,2026-03-17,11.550,11.580,11.080,11.100,5341065.000,60345892.000<br/>4821,SZ301103,2026-03-17,21.140,21.220,20.660,20.670,1087400.000,22802840.000<br/>4822,SZ301105,2026-03-17,57.000,57.550,55.190,55.250,782400.000,43550216.000<br/>4823,SZ301106,2026-03-17,32.810,33.050,31.900,32.070,1054961.000,34217716.000<br/>4824,SZ301107,2026-03-17,30.480,30.610,29.300,29.300,1325460.000,39748156.000<br/>4825,SZ301108,2026-03-17,30.890,31.100,30.100,30.320,717340.000,21972432.000<br/>4826,SZ301109,2026-03-17,17.350,17.350,16.850,16.850,10163593.000,173146592.000<br/>4827,SZ301110,2026-03-17,60.490,60.850,58.980,59.060,1894625.000,113389504.000<br/>4828,SZ301111,2026-03-17,20.040,20.170,19.490,19.560,2752428.000,54479988.000<br/>4829,SZ301112,2026-03-17,35.760,35.820,34.620,34.630,780900.000,27476768.000<br/>4830,SZ301113,2026-03-17,27.300,27.480,26.400,26.550,1267200.000,34146552.000<br/>4831,SZ301115,2026-03-17,21.790,22.000,20.980,21.040,4377293.000,94026904.000<br/>4832,SZ301116,2026-03-17,11.060,11.160,10.900,10.900,3807300.000,41994540.000<br/>4833,SZ301117,2026-03-17,48.190,48.640,45.160,45.250,7086326.000,329188800.000<br/>4834,SZ301118,2026-03-17,27.700,28.370,26.500,26.690,4544707.000,124788472.000<br/>4835,SZ301119,2026-03-17,46.680,47.000,45.300,45.340,943983.000,43511204.000<br/>4836,SZ301120,2026-03-17,25.710,26.090,24.110,24.200,23841020.000,594114752.000<br/>4837,SZ301121,2026-03-17,40.550,40.550,38.000,38.200,2617202.000,102201056.000<br/>4838,SZ301122,2026-03-17,32.530,33.040,31.100,31.160,2274664.000,72602376.000<br/>4839,SZ301123,2026-03-17,59.760,59.980,54.950,55.100,8564210.000,483021152.000<br/>4840,SZ301125,2026-03-17,25.940,26.190,23.360,23.460,8503546.000,204771056.000<br/>4841,SZ301126,2026-03-17,12.090,12.200,11.880,11.880,3459700.000,41721832.000<br/>4842,SZ301127,2026-03-17,17.660,18.080,17.420,17.510,13246357.000,234818320.000<br/>4843,SZ301128,2026-03-17,112.510,114.000,108.130,108.350,3709836.000,409408160.000<br/>4844,SZ301129,2026-03-17,28.500,28.600,26.790,26.830,4985192.000,137697168.000<br/>4845,SZ301130,2026-03-17,31.930,31.990,30.900,31.020,964000.000,30249510.000<br/>4846,SZ301131,2026-03-17,45.150,45.380,43.540,43.540,1197643.000,53200140.000<br/>4847,SZ301132,2026-03-17,40.720,40.890,38.050,38.130,7037669.000,277058272.000<br/>4848,SZ301133,2026-03-17,39.750,42.490,39.670,40.880,5349458.000,219354656.000<br/>4849,SZ301135,2026-03-17,30.490,30.500,29.020,29.150,1363300.000,40333700.000<br/>4850,SZ301136,2026-03-17,16.540,16.570,15.930,15.960,5247279.000,84966432.000<br/>4851,SZ301137,2026-03-17,54.410,54.690,49.900,49.940,9791533.000,507254048.000<br/>4852,SZ301138,2026-03-17,37.920,38.040,36.420,36.440,1268200.000,47013832.000<br/>4853,SZ301139,2026-03-17,18.650,18.770,18.070,18.100,3044200.000,56083712.000<br/>4854,SZ301141,2026-03-17,54.730,54.800,52.420,52.450,2165384.000,115959872.000<br/>4855,SZ301148,2026-03-17,52.360,52.440,49.600,50.100,2537473.000,128270320.000<br/>4856,SZ301149,2026-03-17,12.200,12.380,11.820,11.850,8086500.000,97461728.000<br/>4857,SZ301150,2026-03-17,53.020,53.490,49.130,49.230,16385115.000,827342400.000<br/>4858,SZ301151,2026-03-17,19.880,19.940,19.300,19.320,1601400.000,31401366.000<br/>4859,SZ301152,2026-03-17,29.280,30.200,28.720,28.720,3447040.000,101276336.000<br/>4860,SZ301153,2026-03-17,22.060,22.220,21.640,21.690,2758409.000,60518048.000<br/>4861,SZ301155,2026-03-17,83.220,87.740,83.060,84.150,7374337.000,631877184.000<br/>4862,SZ301156,2026-03-17,20.930,21.070,19.960,20.000,3577341.000,73150160.000<br/>4863,SZ301157,2026-03-17,59.880,60.470,57.630,57.750,1896201.000,111465008.000<br/>4864,SZ301158,2026-03-17,27.200,27.370,26.390,26.500,12138963.000,324903392.000<br/>4865,SZ301159,2026-03-17,47.330,48.720,46.750,47.400,2606010.000,124345720.000<br/>4866,SZ301160,2026-03-17,65.560,65.780,62.780,62.990,1706895.000,109218936.000<br/>4867,SZ301161,2026-03-17,32.440,32.710,31.420,31.480,1791598.000,57440472.000<br/>4868,SZ301162,2026-03-17,72.000,72.720,68.990,68.990,2037006.000,143529904.000<br/>4869,SZ301163,2026-03-17,33.090,33.270,31.740,31.740,5603231.000,181964304.000<br/>4870,SZ301165,2026-03-17,90.000,90.210,81.700,81.820,11045463.000,931019648.000<br/>4871,SZ301166,2026-03-17,32.870,33.140,32.260,32.280,854500.000,27909612.000<br/>4872,SZ301167,2026-03-17,18.090,18.200,17.580,17.600,2121880.000,37878188.000<br/>4873,SZ301168,2026-03-17,40.470,41.380,40.470,41.110,1700600.000,69682696.000<br/>4874,SZ301169,2026-03-17,56.810,57.050,54.600,54.700,1083600.000,60416188.000<br/>4875,SZ301170,2026-03-17,31.100,31.180,30.100,30.120,1358600.000,41576224.000<br/>4876,SZ301171,2026-03-17,48.010,49.250,47.450,47.470,21533692.000,1042139968.000<br/>4877,SZ301172,2026-03-17,27.980,28.150,25.980,26.050,6419480.000,170830368.000<br/>4878,SZ301173,2026-03-17,44.440,45.760,44.360,44.630,1264993.000,57015292.000<br/>4879,SZ301175,2026-03-17,7.040,7.080,6.830,6.840,41257428.000,285113600.000<br/>4880,SZ301176,2026-03-17,30.010,31.450,29.200,29.580,11312944.000,339809536.000<br/>4881,SZ301177,2026-03-17,29.820,30.250,29.690,29.720,1580991.000,47408252.000<br/>4882,SZ301178,2026-03-17,52.300,52.380,49.570,49.700,927600.000,46970696.000<br/>4883,SZ301179,2026-03-17,23.440,23.530,21.840,21.980,24520284.000,551358208.000<br/>4884,SZ301180,2026-03-17,20.630,22.390,20.280,21.140,19143984.000,408525536.000<br/>4885,SZ301181,2026-03-17,43.780,43.900,42.100,42.500,1800260.000,77255272.000<br/>4886,SZ301182,2026-03-17,62.000,64.170,60.000,61.660,4326012.000,269374880.000<br/>4887,SZ301183,2026-03-17,150.120,151.380,138.930,140.350,4783438.000,689728064.000<br/>4888,SZ301185,2026-03-17,20.190,20.760,19.800,19.800,3065210.000,61705100.000<br/>4889,SZ301186,2026-03-17,51.350,51.640,50.110,50.120,1110488.000,56359376.000<br/>4890,SZ301187,2026-03-17,22.570,22.590,22.000,22.050,1224740.000,27287124.000<br/>4891,SZ301188,2026-03-17,18.120,18.370,17.760,17.810,4594241.000,82813960.000<br/>4892,SZ301189,2026-03-17,42.680,43.990,42.280,43.090,3069500.000,132520632.000<br/>4893,SZ301190,2026-03-17,24.500,24.850,23.350,23.420,2253200.000,53874736.000<br/>4894,SZ301191,2026-03-17,117.290,117.500,106.000,106.620,3802649.000,418057792.000<br/>4895,SZ301192,2026-03-17,29.350,29.350,27.500,27.610,1152800.000,32667164.000<br/>4896,SZ301193,2026-03-17,26.280,26.280,23.500,23.680,6510321.000,160194096.000<br/>4897,SZ301195,2026-03-17,34.290,34.390,33.350,33.450,639300.000,21613772.000<br/>4898,SZ301196,2026-03-17,90.400,90.510,84.000,84.070,3758741.000,325852160.000<br/>4899,SZ301197,2026-03-17,23.420,23.590,22.250,22.390,2830470.000,64583888.000<br/>4900,SZ301198,2026-03-17,15.500,15.760,15.300,15.480,4064674.000,63099444.000<br/>4901,SZ301199,2026-03-17,24.240,24.300,23.460,23.510,1297220.000,30896972.000<br/>4902,SZ301200,2026-03-17,155.260,157.500,149.400,149.480,3512012.000,538104448.000<br/>4903,SZ301201,2026-03-17,43.130,43.130,41.620,41.730,2422412.000,101986272.000<br/>4904,SZ301202,2026-03-17,41.350,41.500,38.610,38.610,2702111.000,106446336.000<br/>4905,SZ301203,2026-03-17,44.100,44.500,43.200,43.360,1124700.000,49392820.000<br/>4906,SZ301205,2026-03-17,227.000,228.830,212.900,214.480,10782043.000,2372636672.000<br/>4907,SZ301206,2026-03-17,27.780,27.940,27.060,27.080,1842047.000,50588884.000<br/>4908,SZ301207,2026-03-17,19.660,19.760,19.320,19.350,4074853.000,79582296.000<br/>4909,SZ301208,2026-03-17,37.560,37.560,36.500,36.520,1263200.000,46683612.000<br/>4910,SZ301209,2026-03-17,90.380,92.490,89.800,90.500,1082000.000,98347800.000<br/>4911,SZ301210,2026-03-17,40.200,40.540,38.770,38.850,1993582.000,78883688.000<br/>4912,SZ301211,2026-03-17,12.290,12.420,12.160,12.170,3444507.000,42330768.000<br/>4913,SZ301212,2026-03-17,31.820,32.280,29.660,30.230,2099071.000,64831136.000<br/>4914,SZ301213,2026-03-17,72.100,72.810,70.240,70.380,1452345.000,103325312.000<br/>4915,SZ301215,2026-03-17,6.620,6.650,6.470,6.480,9174690.000,60183700.000<br/>4916,SZ301216,2026-03-17,26.720,27.440,26.020,26.330,23744428.000,631643840.000<br/>4917,SZ301217,2026-03-17,42.800,44.000,39.780,39.850,40444184.000,1659787136.000<br/>4918,SZ301218,2026-03-17,38.420,38.750,37.100,37.120,4536869.000,171136368.000<br/>4919,SZ301219,2026-03-17,66.010,68.330,64.880,64.880,7340329.000,487711136.000<br/>4920,SZ301220,2026-03-17,46.200,47.280,44.100,46.600,10206730.000,461899968.000<br/>4921,SZ301221,2026-03-17,54.470,54.840,52.990,53.060,1468903.000,79207312.000<br/>4922,SZ301222,2026-03-17,33.950,34.280,32.510,32.620,2223927.000,74111776.000<br/>4923,SZ301223,2026-03-17,20.270,21.390,20.120,21.070,6088720.000,127113544.000<br/>4924,SZ301225,2026-03-17,113.010,113.580,106.010,106.200,1890552.000,205869200.000<br/>4925,SZ301226,2026-03-17,35.100,41.740,34.910,41.740,19473178.000,752138176.000<br/>4926,SZ301227,2026-03-17,37.460,38.960,36.180,37.870,2679620.000,100473320.000<br/>4927,SZ301228,2026-03-17,45.310,46.460,44.190,44.550,2468725.000,111674216.000<br/>4928,SZ301229,2026-03-17,18.890,18.990,18.310,18.330,2113619.000,39349692.000<br/>4929,SZ301230,2026-03-17,39.700,40.250,38.800,38.830,2775200.000,109620200.000<br/>4930,SZ301231,2026-03-17,35.300,35.320,34.040,34.090,3540863.000,122586568.000<br/>4931,SZ301232,2026-03-17,173.200,176.340,162.650,163.480,3559930.000,599874240.000<br/>4932,SZ301233,2026-03-17,54.510,54.850,52.540,53.070,572400.000,30700740.000<br/>4933,SZ301234,2026-03-17,38.520,39.370,38.000,38.790,915100.000,35231520.000<br/>4934,SZ301235,2026-03-17,51.000,53.000,48.830,50.250,8737702.000,446250624.000<br/>4935,SZ301236,2026-03-17,45.520,45.730,44.600,44.660,12505249.000,565203456.000<br/>4936,SZ301237,2026-03-17,62.110,62.110,57.050,57.180,1391600.000,81680224.000<br/>4937,SZ301238,2026-03-17,21.070,21.270,20.290,20.320,8359469.000,173255296.000<br/>4938,SZ301239,2026-03-17,35.510,36.550,35.300,35.850,1832100.000,65924732.000<br/>4939,SZ301246,2026-03-17,21.670,22.090,21.010,21.010,8076000.000,172919696.000<br/>4940,SZ301248,2026-03-17,54.000,56.350,53.470,53.700,8549082.000,469975040.000<br/>4941,SZ301251,2026-03-17,68.530,69.480,63.100,63.290,8473174.000,551078976.000<br/>4942,SZ301252,2026-03-17,40.230,40.230,37.300,37.390,3827742.000,146347728.000<br/>4943,SZ301255,2026-03-17,26.470,26.660,25.900,25.940,948720.000,24964934.000<br/>4944,SZ301256,2026-03-17,14.910,15.460,14.500,14.530,15619209.000,232236592.000<br/>4945,SZ301257,2026-03-17,60.170,61.200,53.890,55.310,5442059.000,302247904.000<br/>4946,SZ301258,2026-03-17,34.600,34.760,33.430,33.430,825600.000,28131270.000<br/>4947,SZ301259,2026-03-17,34.800,34.800,33.010,33.010,3235984.000,108969768.000<br/>4948,SZ301260,2026-03-17,16.140,16.350,15.830,15.840,1827150.000,29377672.000<br/>4949,SZ301261,2026-03-17,82.090,82.750,80.050,80.480,1108300.000,90284216.000<br/>4950,SZ301262,2026-03-17,25.150,25.270,24.580,24.590,3831169.000,95450552.000<br/>4951,SZ301263,2026-03-17,27.810,28.140,27.200,27.470,4879727.000,134959568.000<br/>4952,SZ301265,2026-03-17,21.080,22.020,20.400,20.860,15966938.000,339775616.000<br/>4953,SZ301266,2026-03-17,50.000,51.350,49.690,50.550,6580932.000,332803360.000<br/>4954,SZ301267,2026-03-17,17.780,17.890,17.610,17.620,3564068.000,63317908.000<br/>4955,SZ301268,2026-03-17,22.970,23.000,21.500,21.540,5424900.000,119779256.000<br/>4956,SZ301269,2026-03-17,95.000,95.200,89.400,89.950,8304927.000,758321024.000<br/>4957,SZ301270,2026-03-17,36.310,36.430,35.130,35.210,1904600.000,67939520.000<br/>4958,SZ301272,2026-03-17,43.900,44.100,42.000,42.020,1124500.000,48346896.000<br/>4959,SZ301273,2026-03-17,33.710,33.710,31.310,31.440,1753522.000,56605968.000<br/>4960,SZ301275,2026-03-17,46.020,46.450,45.520,45.720,3744714.000,171890848.000<br/>4961,SZ301276,2026-03-17,25.580,25.700,24.840,24.900,2477480.000,62227516.000<br/>4962,SZ301277,2026-03-17,12.590,12.590,12.220,12.230,2896512.000,35829900.000<br/>4963,SZ301278,2026-03-17,45.300,46.620,43.400,43.430,5174352.000,230900304.000<br/>4964,SZ301279,2026-03-17,29.020,29.020,28.000,28.070,1382499.000,39420720.000<br/>4965,SZ301280,2026-03-17,56.900,57.120,55.810,56.030,879912.000,49621720.000<br/>4966,SZ301281,2026-03-17,50.000,50.360,48.280,48.510,3729000.000,183787408.000<br/>4967,SZ301282,2026-03-17,34.000,34.260,32.940,33.000,11353727.000,379148928.000<br/>4968,SZ301283,2026-03-17,48.090,48.150,46.380,46.570,843500.000,39765112.000<br/>4969,SZ301285,2026-03-17,77.000,78.880,74.990,75.880,3665633.000,282503008.000<br/>4970,SZ301286,2026-03-17,48.780,48.860,47.030,47.080,1759000.000,83860296.000<br/>4971,SZ301287,2026-03-17,43.780,44.140,42.430,42.440,723200.000,31258872.000<br/>4972,SZ301288,2026-03-17,18.810,19.120,18.530,18.580,540300.000,10171416.000<br/>4973,SZ301289,2026-03-17,57.200,57.200,55.220,55.220,577033.000,32357892.000<br/>4974,SZ301290,2026-03-17,28.800,28.850,27.650,27.650,1821086.000,50999188.000<br/>4975,SZ301291,2026-03-17,63.020,63.480,59.200,59.390,14244680.000,864229248.000<br/>4976,SZ301292,2026-03-17,67.660,68.880,63.720,65.390,18609120.000,1230975488.000<br/>4977,SZ301293,2026-03-17,81.020,81.450,75.830,75.920,22961192.000,1793898880.000<br/>4978,SZ301295,2026-03-17,34.990,36.140,34.990,35.230,2245940.000,79919416.000<br/>4979,SZ301296,2026-03-17,8.310,8.350,8.180,8.180,3028142.000,25038464.000<br/>4980,SZ301297,2026-03-17,35.710,35.870,34.810,34.870,3837221.000,135338304.000<br/>4981,SZ301298,2026-03-17,17.090,17.160,16.520,16.550,3182310.000,53637604.000<br/>4982,SZ301299,2026-03-17,68.050,68.360,64.540,64.690,2694849.000,178683728.000<br/>4983,SZ301300,2026-03-17,48.960,49.190,45.770,45.870,2034840.000,96283384.000<br/>4984,SZ301301,2026-03-17,11.500,11.800,11.450,11.460,26758400.000,308751584.000<br/>4985,SZ301302,2026-03-17,28.760,29.050,27.610,27.650,9148820.000,257532352.000<br/>4986,SZ301303,2026-03-17,16.170,16.180,15.630,15.660,4794600.000,76174864.000<br/>4987,SZ301305,2026-03-17,27.260,27.350,25.820,25.850,7941162.000,208904112.000<br/>4988,SZ301306,2026-03-17,108.970,116.920,107.000,109.340,10039520.000,1129331584.000<br/>4989,SZ301307,2026-03-17,42.200,42.590,40.260,40.520,6603207.000,271746912.000<br/>4990,SZ301308,2026-03-17,343.000,345.270,330.500,331.900,15373398.000,5186545152.000<br/>4991,SZ301309,2026-03-17,33.700,34.980,32.370,33.300,6697904.000,226082592.000<br/>4992,SZ301310,2026-03-17,38.120,38.320,37.600,37.650,923665.000,35065668.000<br/>4993,SZ301311,2026-03-17,18.150,18.210,17.800,17.800,3116700.000,56073576.000<br/>4994,SZ301312,2026-03-17,81.290,81.290,75.020,75.490,4302635.000,332519264.000<br/>4995,SZ301313,2026-03-17,31.900,32.380,31.260,31.500,2785950.000,88599128.000<br/>4996,SZ301314,2026-03-17,48.410,48.690,45.700,45.870,1246950.000,58330236.000<br/>4997,SZ301315,2026-03-17,52.500,53.990,51.700,51.990,1664530.000,88242312.000<br/>4998,SZ301316,2026-03-17,47.280,47.300,44.600,44.600,8520694.000,386625056.000<br/>4999,SZ301317,2026-03-17,57.000,57.400,53.720,53.830,4904258.000,269664160.000<br/>5000,SZ301318,2026-03-17,29.570,29.780,28.830,28.860,822100.000,24123298.000<br/>5001,SZ301319,2026-03-17,45.200,45.720,42.000,42.220,2647918.000,115256864.000<br/>5002,SZ301320,2026-03-17,18.750,18.810,18.000,18.020,3074600.000,56379888.000<br/>5003,SZ301321,2026-03-17,21.750,21.870,20.470,20.500,4067757.000,85432368.000<br/>5004,SZ301322,2026-03-17,33.250,33.490,31.430,31.530,3118002.000,99687488.000<br/>5005,SZ301323,2026-03-17,53.760,53.810,51.200,51.300,1202907.000,62811972.000<br/>5006,SZ301325,2026-03-17,50.680,51.920,49.200,49.360,2410805.000,121450760.000<br/>5007,SZ301326,2026-03-17,142.880,146.960,133.980,134.570,1955332.000,273108640.000<br/>5008,SZ301327,2026-03-17,61.870,62.790,60.010,60.200,3202568.000,196226896.000<br/>5009,SZ301328,2026-03-17,52.310,52.420,49.000,49.140,1165159.000,58804892.000<br/>5010,SZ301329,2026-03-17,24.000,24.190,22.990,23.030,2493293.000,58234160.000<br/>5011,SZ301330,2026-03-17,39.280,39.420,37.220,37.230,5346365.000,205017984.000<br/>5012,SZ301331,2026-03-17,28.120,28.200,27.210,27.300,1164264.000,32300254.000<br/>5013,SZ301332,2026-03-17,9.570,9.640,9.460,9.480,2643570.000,25307750.000<br/>5014,SZ301333,2026-03-17,64.590,64.990,61.140,61.200,2039101.000,127616800.000<br/>5015,SZ301335,2026-03-17,27.060,27.380,26.640,26.680,1227669.000,33143430.000<br/>5016,SZ301336,2026-03-17,55.980,56.350,54.000,54.240,779400.000,42891788.000<br/>5017,SZ301337,2026-03-17,31.110,31.200,29.970,29.970,1371948.000,41805852.000<br/>5018,SZ301338,2026-03-17,178.000,180.000,169.000,169.760,3725159.000,647328064.000<br/>5019,SZ301339,2026-03-17,14.250,14.350,14.040,14.050,3444108.000,48924616.000<br/>5020,SZ301345,2026-03-17,206.000,214.880,205.090,211.820,1147549.000,242860656.000<br/>5021,SZ301348,2026-03-17,28.300,29.140,27.720,28.640,25316486.000,726169472.000<br/>5022,SZ301349,2026-03-17,54.250,56.200,51.810,51.990,5170417.000,276403968.000<br/>5023,SZ301353,2026-03-17,29.520,29.660,28.590,28.760,986350.000,28789896.000<br/>5024,SZ301355,2026-03-17,13.190,13.190,12.810,12.860,3233200.000,42031916.000<br/>5025,SZ301356,2026-03-17,23.110,23.160,22.450,22.490,1419040.000,32384548.000<br/>5026,SZ301357,2026-03-17,121.600,121.990,119.000,119.000,1346383.000,161983328.000<br/>5027,SZ301358,2026-03-17,79.990,81.870,78.090,78.240,22119472.000,1755095552.000<br/>5028,SZ301359,2026-03-17,21.980,22.480,21.550,21.550,2224820.000,48986252.000<br/>5029,SZ301360,2026-03-17,73.080,73.450,70.040,70.180,926000.000,65979296.000<br/>5030,SZ301361,2026-03-17,44.090,44.150,41.000,41.420,7087410.000,299435552.000<br/>5031,SZ301362,2026-03-17,111.600,112.000,101.480,101.820,4775340.000,498094336.000<br/>5032,SZ301363,2026-03-17,28.200,28.390,26.880,26.960,14774003.000,406258784.000<br/>5033,SZ301365,2026-03-17,26.040,26.630,25.610,26.240,3477288.000,91375216.000<br/>5034,SZ301366,2026-03-17,34.380,34.570,33.180,33.230,2162417.000,72934016.000<br/>5035,SZ301367,2026-03-17,72.270,72.550,71.050,71.160,686300.000,49165508.000<br/>5036,SZ301368,2026-03-17,57.380,57.410,55.850,55.880,1032500.000,58419712.000<br/>5037,SZ301369,2026-03-17,137.110,139.000,133.010,133.200,649700.000,88657832.000<br/>5038,SZ301370,2026-03-17,11.250,11.290,11.050,11.050,2578082.000,28844592.000<br/>5039,SZ301371,2026-03-17,24.130,24.250,23.930,23.980,1262885.000,30458776.000<br/>5040,SZ301372,2026-03-17,28.370,28.450,27.200,27.350,1389900.000,38705592.000<br/>5041,SZ301373,2026-03-17,73.130,77.770,68.300,74.250,11535254.000,841164608.000<br/>5042,SZ301376,2026-03-17,17.320,17.780,17.310,17.480,4127679.000,72280248.000<br/>5043,SZ301377,2026-03-17,193.510,198.510,183.650,184.200,3110514.000,584927168.000<br/>5044,SZ301378,2026-03-17,34.450,34.530,33.510,33.520,1550700.000,52753472.000<br/>5045,SZ301379,2026-03-17,27.720,27.730,26.410,26.470,4659940.000,125210224.000<br/>5046,SZ301380,2026-03-17,34.260,34.470,33.230,33.250,1093190.000,36918536.000<br/>5047,SZ301381,2026-03-17,20.550,20.860,20.280,20.290,2788824.000,57419508.000<br/>5048,SZ301382,2026-03-17,36.000,36.000,34.930,34.970,8398606.000,297744672.000<br/>5049,SZ301383,2026-03-17,31.480,31.520,30.390,30.390,1314272.000,40624788.000<br/>5050,SZ301386,2026-03-17,27.380,27.380,25.860,25.890,2879400.000,76109424.000<br/>5051,SZ301387,2026-03-17,59.360,59.480,55.900,55.970,2641249.000,150271616.000<br/>5052,SZ301388,2026-03-17,37.600,38.320,35.530,35.800,4921479.000,181935504.000<br/>5053,SZ301389,2026-03-17,59.280,61.490,56.210,56.210,17336936.000,1006337984.000<br/>5054,SZ301390,2026-03-17,40.980,40.980,39.300,39.350,1086648.000,43536600.000<br/>5055,SZ301391,2026-03-17,76.100,76.660,69.500,69.520,2391380.000,170983696.000<br/>5056,SZ301392,2026-03-17,128.190,128.380,119.250,119.500,2605120.000,319618976.000<br/>5057,SZ301393,2026-03-17,51.480,51.990,50.030,50.340,894503.000,45573492.000<br/>5058,SZ301395,2026-03-17,16.130,16.890,15.950,16.060,7057922.000,114892912.000<br/>5059,SZ301396,2026-03-17,161.430,161.900,153.680,154.560,12139146.000,1905033344.000<br/>5060,SZ301397,2026-03-17,30.760,30.840,29.780,29.800,1550330.000,46746276.000<br/>5061,SZ301398,2026-03-17,52.100,52.690,50.000,50.280,1338608.000,68373488.000<br/>5062,SZ301399,2026-03-17,22.010,22.200,21.300,21.320,4477687.000,96690400.000<br/>5063,SZ301408,2026-03-17,18.350,18.600,17.920,17.960,7048030.000,128737024.000<br/>5064,SZ301413,2026-03-17,124.000,124.400,118.050,118.570,3170601.000,382163904.000<br/>5065,SZ301418,2026-03-17,39.800,39.860,38.400,38.430,772800.000,30067054.000<br/>5066,SZ301419,2026-03-17,38.210,38.530,37.000,37.300,5416220.000,203639952.000<br/>5067,SZ301421,2026-03-17,94.680,95.000,89.260,89.290,3679376.000,336983840.000<br/>5068,SZ301428,2026-03-17,34.820,34.980,33.110,33.160,4434648.000,149960752.000<br/>5069,SZ301429,2026-03-17,21.380,21.760,20.830,20.830,2132265.000,45234916.000<br/>5070,SZ301439,2026-03-17,17.000,17.600,16.400,16.460,8592051.000,146097728.000<br/>5071,SZ301446,2026-03-17,40.720,41.100,38.720,38.900,1163390.000,46104792.000<br/>5072,SZ301448,2026-03-17,42.000,42.000,40.420,40.540,718450.000,29513528.000<br/>5073,SZ301449,2026-03-17,87.120,104.000,85.110,96.050,6877063.000,645801728.000<br/>5074,SZ301456,2026-03-17,32.100,33.810,31.700,33.050,7622091.000,253052240.000<br/>5075,SZ301458,2026-03-17,38.000,38.160,36.880,36.910,4749809.000,177377088.000<br/>5076,SZ301459,2026-03-17,39.850,39.850,38.900,39.010,811420.000,31928042.000<br/>5077,SZ301468,2026-03-17,55.000,55.460,52.050,52.280,5455405.000,291597728.000<br/>5078,SZ301469,2026-03-17,34.100,34.600,32.860,32.860,1326975.000,44413996.000<br/>5079,SZ301479,2026-03-17,98.010,98.100,94.540,94.580,1686188.000,161950800.000<br/>5080,SZ301486,2026-03-17,166.260,166.300,151.280,152.090,7511600.000,1172354816.000<br/>5081,SZ301487,2026-03-17,23.860,24.250,22.780,22.780,11878742.000,277234624.000<br/>5082,SZ301488,2026-03-17,133.550,139.680,133.550,136.000,1805857.000,247805760.000<br/>5083,SZ301489,2026-03-17,184.070,186.420,169.230,169.900,3182372.000,555132032.000<br/>5084,SZ301491,2026-03-17,55.450,58.970,55.380,58.090,3656523.000,210944848.000<br/>5085,SZ301498,2026-03-17,58.360,58.700,57.500,57.500,1814820.000,105528600.000<br/>5086,SZ301499,2026-03-17,33.820,34.000,32.290,32.380,3594743.000,118299424.000<br/>5087,SZ301500,2026-03-17,22.990,23.130,21.840,21.880,11352314.000,253926080.000<br/>5088,SZ301501,2026-03-17,39.960,40.300,39.500,39.660,877270.000,35008044.000<br/>5089,SZ301502,2026-03-17,45.840,46.260,44.540,44.650,902400.000,41066896.000<br/>5090,SZ301503,2026-03-17,38.700,38.780,37.410,37.450,755900.000,28775276.000<br/>5091,SZ301505,2026-03-17,24.810,24.900,23.760,23.780,4241508.000,102613744.000<br/>5092,SZ301507,2026-03-17,14.760,14.920,14.630,14.680,2684488.000,39682904.000<br/>5093,SZ301508,2026-03-17,31.580,31.610,30.980,31.030,1633409.000,51161304.000<br/>5094,SZ301509,2026-03-17,38.290,38.600,37.130,37.130,2177960.000,82500424.000<br/>5095,SZ301510,2026-03-17,34.070,34.120,32.800,32.880,5007734.000,167319888.000<br/>5096,SZ301511,2026-03-17,40.850,41.000,38.810,38.850,36592080.000,1442785024.000<br/>5097,SZ301512,2026-03-17,49.100,49.800,47.200,47.350,866220.000,41770364.000<br/>5098,SZ301515,2026-03-17,23.610,23.900,23.050,23.120,2055300.000,48205056.000<br/>5099,SZ301516,2026-03-17,19.070,19.650,18.950,18.990,6402500.000,123343512.000<br/>5100,SZ301517,2026-03-17,56.990,57.390,55.000,55.110,2645745.000,148666992.000<br/>5101,SZ301518,2026-03-17,44.020,45.460,42.000,42.420,3161249.000,137524192.000<br/>5102,SZ301519,2026-03-17,15.190,15.480,14.950,14.970,3069899.000,46711416.000<br/>5103,SZ301520,2026-03-17,42.990,42.990,41.680,41.750,427312.000,18081510.000<br/>5104,SZ301522,2026-03-17,34.190,34.310,33.150,33.250,4998336.000,168447968.000<br/>5105,SZ301525,2026-03-17,87.220,87.810,83.000,83.090,2204709.000,186905568.000<br/>5106,SZ301526,2026-03-17,12.060,12.150,11.320,11.360,114264624.000,1326151424.000<br/>5107,SZ301528,2026-03-17,64.300,64.510,61.670,61.750,501000.000,31489338.000<br/>5108,SZ301529,2026-03-17,107.880,115.860,107.390,110.160,2987719.000,334753024.000<br/>5109,SZ301533,2026-03-17,35.070,35.150,34.080,34.100,972622.000,33623588.000<br/>5110,SZ301535,2026-03-17,29.060,29.190,26.990,27.040,3857266.000,107072936.000<br/>5111,SZ301536,2026-03-17,80.020,81.220,77.880,77.960,9330530.000,738672768.000<br/>5112,SZ301538,2026-03-17,81.290,82.040,77.250,77.700,926824.000,73681616.000<br/>5113,SZ301539,2026-03-17,20.550,20.550,20.010,20.090,1227398.000,24951834.000<br/>5114,SZ301548,2026-03-17,77.280,78.770,76.150,76.420,2250100.000,174329888.000<br/>5115,SZ301550,2026-03-17,145.000,150.000,141.000,143.610,5028821.000,735368064.000<br/>5116,SZ301551,2026-03-17,32.000,32.230,31.700,31.730,2591068.000,82860016.000<br/>5117,SZ301552,2026-03-17,40.470,41.090,40.280,40.340,1203442.000,49031160.000<br/>5118,SZ301555,2026-03-17,40.610,43.680,40.610,41.490,7678537.000,324519168.000<br/>5119,SZ301556,2026-03-17,93.810,94.610,92.000,92.080,1313935.000,122754592.000<br/>5120,SZ301557,2026-03-17,109.360,110.870,106.570,109.460,1396300.000,151467984.000<br/>5121,SZ301558,2026-03-17,8.720,8.790,8.590,8.620,8378340.000,72918320.000<br/>5122,SZ301559,2026-03-17,18.190,18.190,17.380,17.550,3065912.000,54441232.000<br/>5123,SZ301560,2026-03-17,39.340,39.350,38.160,38.400,2651300.000,102654312.000<br/>5124,SZ301563,2026-03-17,152.700,157.860,151.000,154.990,1719604.000,266002800.000<br/>5125,SZ301565,2026-03-17,23.350,23.500,22.510,22.550,4087100.000,93726952.000<br/>5126,SZ301566,2026-03-17,22.700,23.310,21.820,22.560,20364296.000,458302400.000<br/>5127,SZ301567,2026-03-17,47.220,47.340,45.020,45.120,1093600.000,50155812.000<br/>5128,SZ301568,2026-03-17,57.280,57.360,52.700,52.840,4800300.000,260939056.000<br/>5129,SZ301571,2026-03-17,60.410,60.510,58.300,58.750,2942647.000,173701936.000<br/>5130,SZ301575,2026-03-17,49.490,51.360,49.210,51.220,1923303.000,97693608.000<br/>5131,SZ301577,2026-03-17,70.380,70.380,66.130,66.130,1803975.000,121807328.000<br/>5132,SZ301578,2026-03-17,35.500,35.580,34.560,34.680,841970.000,29476344.000<br/>5133,SZ301580,2026-03-17,79.670,80.870,72.810,72.880,7158411.000,542541120.000<br/>5134,SZ301581,2026-03-17,49.950,50.660,48.950,49.160,664860.000,33035690.000<br/>5135,SZ301584,2026-03-17,29.730,31.580,29.340,30.850,10458303.000,319113440.000<br/>5136,SZ301585,2026-03-17,30.300,30.720,30.200,30.260,894060.000,27227008.000<br/>5137,SZ301586,2026-03-17,46.870,47.030,45.750,45.850,803100.000,37183568.000<br/>5138,SZ301587,2026-03-17,25.070,25.390,24.600,24.600,1954627.000,48967984.000<br/>5139,SZ301588,2026-03-17,25.270,25.710,23.500,23.680,4331387.000,105335824.000<br/>5140,SZ301589,2026-03-17,171.380,172.800,168.560,168.560,565208.000,96535128.000<br/>5141,SZ301590,2026-03-17,200.700,202.490,194.320,195.650,671081.000,132650208.000<br/>5142,SZ301591,2026-03-17,48.870,49.250,44.450,44.520,4771551.000,222068048.000<br/>5143,SZ301592,2026-03-17,117.620,117.870,115.000,115.060,591549.000,68652400.000<br/>5144,SZ301595,2026-03-17,62.120,62.200,59.370,59.600,1151188.000,69679664.000<br/>5145,SZ301596,2026-03-17,70.670,70.670,68.500,68.510,465220.000,32386564.000<br/>5146,SZ301598,2026-03-17,62.800,64.230,62.530,62.640,553441.000,35039420.000<br/>5147,SZ301600,2026-03-17,114.990,115.200,110.200,110.300,949307.000,107059328.000<br/>5148,SZ301601,2026-03-17,27.500,27.620,27.100,27.210,912361.000,24974188.000<br/>5149,SZ301602,2026-03-17,21.150,21.470,21.100,21.230,1617400.000,34474780.000<br/>5150,SZ301603,2026-03-17,71.240,71.650,68.410,68.480,1755189.000,122062848.000<br/>5151,SZ301606,2026-03-17,75.980,77.230,71.000,71.000,9158319.000,673056640.000<br/>5152,SZ301607,2026-03-17,49.970,51.260,48.330,48.450,4914895.000,244188928.000<br/>5153,SZ301608,2026-03-17,87.000,87.540,84.210,84.300,1249339.000,107064328.000<br/>5154,SZ301609,2026-03-17,52.480,54.580,51.660,53.000,5771181.000,306509600.000<br/>5155,SZ301611,2026-03-17,109.870,110.000,102.600,102.780,6092917.000,640240576.000<br/>5156,SZ301613,2026-03-17,50.300,50.350,48.290,48.290,2035864.000,99861536.000<br/>5157,SZ301616,2026-03-17,50.800,51.490,50.110,50.310,664200.000,33745888.000<br/>5158,SZ301617,2026-03-17,61.220,61.990,60.100,60.100,1015367.000,61824340.000<br/>5159,SZ301618,2026-03-17,50.100,50.540,49.370,49.420,563320.000,28127828.000<br/>5160,SZ301622,2026-03-17,65.800,66.050,64.050,64.060,1454490.000,94430264.000<br/>5161,SZ301626,2026-03-17,258.680,259.090,240.100,240.150,2258310.000,553851136.000<br/>5162,SZ301628,2026-03-17,114.300,114.300,107.000,107.800,2754867.000,303122688.000<br/>5163,SZ301629,2026-03-17,287.040,289.440,273.000,273.530,1034488.000,289396192.000<br/>5164,SZ301630,2026-03-17,204.440,207.000,189.100,189.100,1206300.000,235628192.000<br/>5165,SZ301631,2026-03-17,94.350,94.960,91.000,91.300,910858.000,84415584.000<br/>5166,SZ301632,2026-03-17,23.370,24.760,23.250,24.110,7224371.000,173651344.000<br/>5167,SZ301633,2026-03-17,66.330,70.600,66.060,69.850,1793343.000,123615840.000<br/>5168,SZ301636,2026-03-17,77.400,83.980,76.990,80.460,5266434.000,424507296.000<br/>5169,SZ301638,2026-03-17,30.700,31.680,29.510,29.770,59430520.000,1812032640.000<br/>5170,SZ301656,2026-03-17,25.900,26.950,25.680,26.620,16777642.000,444407392.000<br/>5171,SZ301658,2026-03-17,47.900,51.360,47.000,47.380,17961224.000,882807680.000<br/>5172,SZ301662,2026-03-17,152.390,153.950,146.300,146.500,617116.000,91844584.000<br/>5173,SZ301665,2026-03-17,30.060,31.290,29.840,30.450,6053595.000,184298224.000<br/>5174,SZ301667,2026-03-17,85.190,105.360,85.190,105.360,12195980.000,1182490880.000<br/>5175,SZ301668,2026-03-17,55.880,61.790,55.100,58.690,6305201.000,370255200.000<br/>5176,SZ301678,2026-03-17,67.590,68.430,66.080,66.900,2028787.000,136670000.000<br/>5177,SZ301680,2026-03-17,107.200,130.800,107.000,130.800,10387572.000,1265181568.000<br/>5178,SZ301687,2026-03-17,63.100,70.490,63.100,68.930,11237963.000,765559808.000<br/>5179,SZ302132,2026-03-17,73.170,73.840,72.800,73.190,5071806.000,371669888.000<br/>