sid,stkcd,dttime,"oppr","hipr","lopr","clpr","trdvol","trdsum"<br/>0,SH600000,2026-01-30,10.140,10.280,10.010,10.040,110436832.000,1119322368.000<br/>1,SH600004,2026-01-30,9.570,9.630,9.480,9.560,18635364.000,177941120.000<br/>2,SH600006,2026-01-30,6.970,7.000,6.880,6.930,18691356.000,129583424.000<br/>3,SH600007,2026-01-30,20.400,20.650,20.250,20.530,3717025.000,76201320.000<br/>4,SH600008,2026-01-30,3.090,3.100,3.040,3.080,104481848.000,321366464.000<br/>5,SH600009,2026-01-30,30.950,31.080,30.610,30.800,14072697.000,434114624.000<br/>6,SH600010,2026-01-30,2.600,2.600,2.430,2.510,2106352000.000,5258025984.000<br/>7,SH600011,2026-01-30,7.050,7.100,6.980,7.060,56411680.000,397739744.000<br/>8,SH600012,2026-01-30,14.540,14.790,14.300,14.420,9752729.000,142050688.000<br/>9,SH600015,2026-01-30,6.440,6.500,6.340,6.340,78962328.000,508151264.000<br/>10,SH600016,2026-01-30,3.800,3.820,3.750,3.750,345647872.000,1308649728.000<br/>11,SH600017,2026-01-30,3.170,3.200,3.140,3.170,45898432.000,145540368.000<br/>12,SH600018,2026-01-30,4.970,5.020,4.960,4.990,84886304.000,424203360.000<br/>13,SH600019,2026-01-30,7.290,7.390,7.150,7.300,189252256.000,1380681984.000<br/>14,SH600020,2026-01-30,4.080,4.160,4.060,4.090,27471524.000,112565096.000<br/>15,SH600021,2026-01-30,22.000,22.030,20.700,21.270,88531712.000,1883648896.000<br/>16,SH600022,2026-01-30,1.690,1.700,1.610,1.650,214515024.000,352955840.000<br/>17,SH600023,2026-01-30,4.980,5.010,4.950,4.950,96651056.000,481929088.000<br/>18,SH600025,2026-01-30,9.020,9.100,8.980,9.080,28781684.000,260916208.000<br/>19,SH600026,2026-01-30,15.800,16.440,15.300,15.800,68452520.000,1080951168.000<br/>20,SH600027,2026-01-30,4.900,4.930,4.860,4.900,64639860.000,316804064.000<br/>21,SH600028,2026-01-30,6.450,6.590,6.360,6.510,307410976.000,1993584256.000<br/>22,SH600029,2026-01-30,7.220,7.290,7.130,7.210,61077960.000,440667040.000<br/>23,SH600030,2026-01-30,28.500,28.520,28.080,28.080,190709536.000,5390994432.000<br/>24,SH600031,2026-01-30,22.080,22.260,21.710,21.920,62232704.000,1366315648.000<br/>25,SH600032,2026-01-30,7.900,7.970,7.720,7.880,11278000.000,88440088.000<br/>26,SH600033,2026-01-30,3.770,3.830,3.760,3.820,54252052.000,206243840.000<br/>27,SH600035,2026-01-30,3.970,4.020,3.960,3.980,16774520.000,66894416.000<br/>28,SH600036,2026-01-30,38.530,39.170,38.530,38.670,166084304.000,6450474496.000<br/>29,SH600037,2026-01-30,8.170,8.250,8.090,8.180,23871750.000,195028624.000<br/>30,SH600038,2026-01-30,37.540,37.830,36.300,36.600,11110407.000,408408416.000<br/>31,SH600039,2026-01-30,9.610,9.950,9.610,9.710,24917260.000,243714352.000<br/>32,SH600048,2026-01-30,7.050,7.080,6.790,6.810,321733728.000,2216078848.000<br/>33,SH600050,2026-01-30,5.120,5.170,5.070,5.110,266514032.000,1363798656.000<br/>34,SH600051,2026-01-30,7.860,7.980,7.800,7.970,7198300.000,56827232.000<br/>35,SH600052,2026-01-30,4.710,4.830,4.630,4.780,19520102.000,92120176.000<br/>36,SH600053,2026-01-30,22.470,22.770,22.000,22.290,7481478.000,166890896.000<br/>37,SH600054,2026-01-30,12.220,13.400,12.220,12.750,39697296.000,504719968.000<br/>38,SH600055,2026-01-30,15.980,16.090,15.860,15.940,5923453.000,94492576.000<br/>39,SH600056,2026-01-30,10.990,11.050,10.790,10.870,21345624.000,232470016.000<br/>40,SH600057,2026-01-30,8.360,8.720,8.330,8.500,37068056.000,315760544.000<br/>41,SH600058,2026-01-30,14.330,14.380,13.350,13.660,62495816.000,850015616.000<br/>42,SH600059,2026-01-30,10.610,10.610,10.120,10.200,62747436.000,647469184.000<br/>43,SH600060,2026-01-30,24.520,25.070,24.220,24.860,11401573.000,281444576.000<br/>44,SH600061,2026-01-30,7.790,7.850,7.640,7.690,63379032.000,489297920.000<br/>45,SH600062,2026-01-30,18.930,19.020,18.680,18.760,9644900.000,181426320.000<br/>46,SH600063,2026-01-30,7.250,7.290,6.700,7.030,83080304.000,577207040.000<br/>47,SH600064,2026-01-30,9.130,9.170,8.910,9.030,25235520.000,227529456.000<br/>48,SH600066,2026-01-30,31.610,32.040,30.680,30.900,16552612.000,517443360.000<br/>49,SH600067,2026-01-30,4.370,4.410,4.190,4.250,39658948.000,168949184.000<br/>50,SH600071,2026-01-30,21.650,21.740,21.130,21.470,4472299.000,95969904.000<br/>51,SH600072,2026-01-30,11.410,11.630,11.110,11.480,28655500.000,324269344.000<br/>52,SH600073,2026-01-30,6.670,6.760,6.600,6.630,21812824.000,145412304.000<br/>53,SH600075,2026-01-30,6.330,6.570,6.100,6.290,82663408.000,521479072.000<br/>54,SH600076,2026-01-30,3.700,3.800,3.570,3.610,66196744.000,240726080.000<br/>55,SH600078,2026-01-30,12.860,12.980,12.190,12.720,44666952.000,562108800.000<br/>56,SH600079,2026-01-30,18.170,18.880,18.140,18.380,27225700.000,502900320.000<br/>57,SH600080,2026-01-30,7.750,7.910,7.690,7.850,7015006.000,54746356.000<br/>58,SH600081,2026-01-30,11.840,11.910,11.680,11.870,2743630.000,32456092.000<br/>59,SH600082,2026-01-30,4.100,4.150,4.030,4.090,18402600.000,75233232.000<br/>60,SH600084,2026-01-30,7.280,7.280,7.130,7.280,19974300.000,145339328.000<br/>61,SH600085,2026-01-30,30.830,30.830,30.200,30.320,11377835.000,347222016.000<br/>62,SH600088,2026-01-30,17.800,17.950,17.500,17.820,6856230.000,122037560.000<br/>63,SH600089,2026-01-30,27.580,27.730,26.350,27.200,268387408.000,7258640896.000<br/>64,SH600094,2026-01-30,5.120,5.150,4.940,5.020,38963764.000,195653952.000<br/>65,SH600095,2026-01-30,11.280,11.310,10.940,10.990,48587984.000,536970688.000<br/>66,SH600096,2026-01-30,38.640,39.540,37.180,38.190,68495200.000,2613476864.000<br/>67,SH600097,2026-01-30,11.820,12.310,11.790,12.300,17530800.000,213774816.000<br/>68,SH600098,2026-01-30,7.100,7.180,6.980,7.160,32324332.000,229659104.000<br/>69,SH600099,2026-01-30,10.770,11.010,10.680,11.000,4653100.000,50603896.000<br/>70,SH600100,2026-01-30,9.400,9.600,9.220,9.330,91236840.000,853690816.000<br/>71,SH600101,2026-01-30,9.860,10.080,9.850,10.030,19839652.000,198223568.000<br/>72,SH600103,2026-01-30,3.710,3.860,3.710,3.820,92382584.000,350856896.000<br/>73,SH600104,2026-01-30,14.350,14.350,14.060,14.140,71864536.000,1020737088.000<br/>74,SH600105,2026-01-30,26.250,27.110,24.460,26.430,159543504.000,4095682560.000<br/>75,SH600106,2026-01-30,6.390,6.460,6.340,6.360,14885142.000,95070880.000<br/>76,SH600107,2026-01-30,5.810,6.010,5.720,6.010,6953750.000,41485296.000<br/>77,SH600108,2026-01-30,3.740,3.870,3.680,3.740,117230192.000,441641984.000<br/>78,SH600109,2026-01-30,9.470,9.510,9.260,9.320,46341008.000,433813632.000<br/>79,SH600110,2026-01-30,6.970,6.990,6.760,6.870,64256236.000,440525824.000<br/>80,SH600111,2026-01-30,54.000,54.800,50.580,51.590,228031872.000,11901251584.000<br/>81,SH600113,2026-01-30,60.000,63.500,59.500,62.240,8516876.000,525266720.000<br/>82,SH600114,2026-01-30,33.000,33.520,31.530,33.150,20071652.000,655009856.000<br/>83,SH600115,2026-01-30,5.410,5.490,5.360,5.440,144682416.000,787411136.000<br/>84,SH600116,2026-01-30,6.780,6.860,6.750,6.850,20731350.000,141271392.000<br/>85,SH600117,2026-01-30,3.000,3.000,2.870,2.900,41200988.000,120301256.000<br/>86,SH600118,2026-01-30,92.180,94.880,90.180,91.260,61528360.000,5655816704.000<br/>87,SH600119,2026-01-30,7.000,7.240,6.950,7.050,28302844.000,199232768.000<br/>88,SH600120,2026-01-30,6.590,6.680,6.410,6.470,67371944.000,437878496.000<br/>89,SH600121,2026-01-30,4.520,4.780,4.510,4.540,114756616.000,531304576.000<br/>90,SH600123,2026-01-30,6.330,6.500,6.220,6.280,47733772.000,303018144.000<br/>91,SH600125,2026-01-30,6.610,6.700,6.550,6.580,21062292.000,139360832.000<br/>92,SH600126,2026-01-30,9.190,9.310,8.900,8.950,94150376.000,854098944.000<br/>93,SH600127,2026-01-30,7.120,7.510,7.080,7.280,88993408.000,655292224.000<br/>94,SH600128,2026-01-30,11.650,11.880,11.500,11.870,9351500.000,109833472.000<br/>95,SH600129,2026-01-30,17.830,17.910,17.530,17.540,6570015.000,116180072.000<br/>96,SH600130,2026-01-30,4.160,4.250,4.150,4.220,14475102.000,60781528.000<br/>97,SH600131,2026-01-30,18.400,19.770,17.820,19.400,48551144.000,924873856.000<br/>98,SH600132,2026-01-30,54.080,54.080,52.110,52.110,6099484.000,323283872.000<br/>99,SH600133,2026-01-30,10.620,11.090,10.480,11.000,76720384.000,827473984.000<br/>100,SH600135,2026-01-30,9.700,9.760,9.450,9.600,13807125.000,132178272.000<br/>101,SH600136,2026-01-30,1.730,1.770,1.720,1.720,20700802.000,35963836.000<br/>102,SH600137,2026-01-30,21.000,21.600,20.890,21.300,3886990.000,82624544.000<br/>103,SH600138,2026-01-30,9.860,10.030,9.860,9.880,24127744.000,239905296.000<br/>104,SH600141,2026-01-30,41.440,42.450,39.990,40.570,35326412.000,1441469440.000<br/>105,SH600143,2026-01-30,19.100,19.350,18.510,19.130,80930248.000,1537650944.000<br/>106,SH600148,2026-01-30,20.400,20.690,20.140,20.500,1891500.000,38602688.000<br/>107,SH600149,2026-01-30,5.260,5.380,5.220,5.360,10442200.000,55467924.000<br/>108,SH600150,2026-01-30,34.600,34.710,33.210,33.540,105907256.000,3575833088.000<br/>109,SH600151,2026-01-30,14.910,15.390,14.710,15.090,73166792.000,1100252416.000<br/>110,SH600152,2026-01-30,7.550,7.630,7.380,7.570,18054410.000,135464208.000<br/>111,SH600153,2026-01-30,9.640,9.710,9.480,9.540,22621272.000,216834080.000<br/>112,SH600155,2026-01-30,6.850,6.890,6.740,6.790,32309712.000,219771248.000<br/>113,SH600156,2026-01-30,7.920,8.520,7.920,8.430,19504484.000,162287696.000<br/>114,SH600157,2026-01-30,1.730,1.750,1.660,1.690,1096802560.000,1866039936.000<br/>115,SH600158,2026-01-30,9.600,9.760,9.460,9.520,88195560.000,846371648.000<br/>116,SH600159,2026-01-30,2.900,2.910,2.820,2.880,22924500.000,65650152.000<br/>117,SH600160,2026-01-30,39.700,40.370,38.420,39.340,31615894.000,1244180096.000<br/>118,SH600161,2026-01-30,16.750,16.860,16.590,16.650,11666743.000,194891360.000<br/>119,SH600162,2026-01-30,1.910,1.910,1.840,1.860,54715860.000,102261200.000<br/>120,SH600163,2026-01-30,5.850,5.910,5.710,5.790,26783480.000,155300352.000<br/>121,SH600165,2026-01-30,3.780,3.840,3.720,3.750,8561000.000,32306874.000<br/>122,SH600166,2026-01-30,3.140,3.170,2.890,2.950,372823200.000,1111100288.000<br/>123,SH600167,2026-01-30,7.050,7.090,6.920,7.030,12585294.000,88264048.000<br/>124,SH600168,2026-01-30,5.220,5.300,5.200,5.280,11384980.000,59934488.000<br/>125,SH600169,2026-01-30,2.450,2.460,2.410,2.440,24141532.000,58796240.000<br/>126,SH600170,2026-01-30,3.000,3.110,2.930,2.980,564072320.000,1692590848.000<br/>127,SH600171,2026-01-30,33.050,33.640,32.560,32.850,23438564.000,773705088.000<br/>128,SH600172,2026-01-30,7.000,7.030,6.550,6.550,219990832.000,1461361408.000<br/>129,SH600173,2026-01-30,8.600,8.660,8.140,8.340,47702788.000,402671968.000<br/>130,SH600176,2026-01-30,20.870,21.580,20.510,21.370,63716972.000,1341958016.000<br/>131,SH600177,2026-01-30,7.450,7.460,7.330,7.350,19482574.000,143810800.000<br/>132,SH600178,2026-01-30,12.290,12.380,12.120,12.310,4888600.000,59952560.000<br/>133,SH600179,2026-01-30,5.130,5.240,5.010,5.050,102525248.000,521602016.000<br/>134,SH600180,2026-01-30,3.710,3.920,3.690,3.790,40044256.000,151958096.000<br/>135,SH600182,2026-01-30,15.080,15.450,15.070,15.290,5254877.000,80360568.000<br/>136,SH600183,2026-01-30,66.630,70.450,65.410,68.950,48396640.000,3293420288.000<br/>137,SH600184,2026-01-30,17.990,18.010,17.220,17.650,12522433.000,219595472.000<br/>138,SH600185,2026-01-30,6.920,6.940,6.660,6.720,40213824.000,271464672.000<br/>139,SH600186,2026-01-30,6.100,6.300,6.040,6.190,82632832.000,510640064.000<br/>140,SH600187,2026-01-30,2.370,2.370,2.370,2.370,27872800.000,66058536.000<br/>141,SH600188,2026-01-30,14.730,15.150,14.500,14.640,94045120.000,1388036608.000<br/>142,SH600189,2026-01-30,8.370,8.470,8.220,8.350,19355730.000,161271408.000<br/>143,SH600191,2026-01-30,13.590,14.100,13.130,13.860,17821700.000,243213344.000<br/>144,SH600192,2026-01-30,9.490,9.590,9.260,9.340,12431424.000,116706408.000<br/>145,SH600193,2026-01-30,4.410,4.630,4.360,4.630,11659826.000,53304684.000<br/>146,SH600195,2026-01-30,8.120,8.280,8.060,8.170,24683204.000,201274272.000<br/>147,SH600196,2026-01-30,27.120,27.370,26.570,26.670,20908132.000,561534400.000<br/>148,SH600197,2026-01-30,14.560,14.560,13.930,13.950,21902112.000,308981312.000<br/>149,SH600198,2026-01-30,9.520,9.780,9.480,9.610,31226700.000,299814976.000<br/>150,SH600199,2026-01-30,10.580,11.180,10.330,10.440,97839968.000,1048161536.000<br/>151,SH600201,2026-01-30,18.400,18.800,17.780,18.050,41269144.000,748411776.000<br/>152,SH600202,2026-01-30,5.980,6.160,5.960,6.140,9968099.000,60566968.000<br/>153,SH600203,2026-01-30,12.300,12.330,12.080,12.280,14652242.000,179001696.000<br/>154,SH600206,2026-01-30,22.590,22.870,21.550,22.250,45381712.000,1003285632.000<br/>155,SH600207,2026-01-30,4.820,4.870,4.630,4.680,27720100.000,130535192.000<br/>156,SH600208,2026-01-30,3.870,3.900,3.660,3.700,154828048.000,581161472.000<br/>157,SH600210,2026-01-30,7.730,7.790,7.570,7.700,31453100.000,241585664.000<br/>158,SH600211,2026-01-30,42.470,43.030,42.080,42.400,2297941.000,97755336.000<br/>159,SH600212,2026-01-30,7.810,7.880,7.750,7.870,12315617.000,96416744.000<br/>160,SH600215,2026-01-30,7.860,7.950,7.640,7.770,25599440.000,198209216.000<br/>161,SH600216,2026-01-30,14.800,14.990,14.630,14.940,27654906.000,410653568.000<br/>162,SH600217,2026-01-30,4.320,4.330,4.220,4.260,29191500.000,124698744.000<br/>163,SH600218,2026-01-30,10.550,10.730,10.380,10.580,11272900.000,118825440.000<br/>164,SH600219,2026-01-30,7.700,7.840,7.340,7.340,418455904.000,3122032640.000<br/>165,SH600221,2026-01-30,1.680,1.700,1.660,1.690,403765664.000,679455296.000<br/>166,SH600222,2026-01-30,6.720,6.840,6.700,6.740,17150400.000,115926056.000<br/>167,SH600223,2026-01-30,7.520,7.600,7.420,7.500,11643783.000,87211648.000<br/>168,SH600226,2026-01-30,5.810,6.280,5.750,6.170,128692712.000,778267456.000<br/>169,SH600227,2026-01-30,2.600,2.670,2.530,2.600,48298500.000,124734288.000<br/>170,SH600228,2026-01-30,5.510,5.800,5.450,5.750,19637500.000,112229608.000<br/>171,SH600229,2026-01-30,6.730,6.790,6.650,6.750,7385043.000,49686048.000<br/>172,SH600230,2026-01-30,21.630,23.800,20.810,22.700,52877208.000,1167859456.000<br/>173,SH600231,2026-01-30,2.480,2.530,2.350,2.420,55839380.000,135029072.000<br/>174,SH600232,2026-01-30,8.410,8.550,8.320,8.470,8743201.000,73675528.000<br/>175,SH600233,2026-01-30,16.850,17.310,16.770,16.880,11213522.000,190768064.000<br/>176,SH600234,2026-01-30,13.660,14.300,13.600,13.800,3748110.000,52089848.000<br/>177,SH600235,2026-01-30,6.910,7.090,6.870,7.060,12620801.000,88578048.000<br/>178,SH600236,2026-01-30,8.230,8.480,8.220,8.370,10972368.000,91731048.000<br/>179,SH600237,2026-01-30,9.630,9.770,9.340,9.570,32488574.000,309853600.000<br/>180,SH600238,2026-01-30,6.460,6.560,6.370,6.500,9095400.000,58892956.000<br/>181,SH600239,2026-01-30,2.380,2.390,2.340,2.360,28078538.000,66343984.000<br/>182,SH600241,2026-01-30,8.220,8.410,8.120,8.400,6612670.000,54748396.000<br/>183,SH600243,2026-01-30,4.240,4.240,4.240,4.240,1353800.000,5740112.000<br/>184,SH600246,2026-01-30,12.620,12.780,12.200,12.430,56089128.000,698509440.000<br/>185,SH600248,2026-01-30,3.650,3.690,3.610,3.620,29861980.000,108820840.000<br/>186,SH600249,2026-01-30,5.880,5.970,5.820,5.920,11266150.000,66337124.000<br/>187,SH600250,2026-01-30,11.390,11.610,11.350,11.430,12304801.000,141313408.000<br/>188,SH600251,2026-01-30,10.850,11.480,10.670,10.860,33743280.000,373303744.000<br/>189,SH600252,2026-01-30,2.580,2.590,2.540,2.560,65021264.000,166751120.000<br/>190,SH600255,2026-01-30,4.110,4.120,3.850,3.950,172779088.000,686308928.000<br/>191,SH600256,2026-01-30,5.730,5.870,5.530,5.610,285269088.000,1612623616.000<br/>192,SH600257,2026-01-30,7.380,7.530,7.210,7.390,38971292.000,287098656.000<br/>193,SH600258,2026-01-30,17.050,17.550,17.030,17.210,19684328.000,341092960.000<br/>194,SH600259,2026-01-30,79.880,81.460,76.070,79.490,19170528.000,1507183104.000<br/>195,SH600261,2026-01-30,3.650,3.700,3.610,3.670,12291500.000,44923212.000<br/>196,SH600262,2026-01-30,32.610,32.650,30.700,31.560,9495800.000,298213440.000<br/>197,SH600265,2026-01-30,20.450,20.520,20.080,20.160,441600.000,8926904.000<br/>198,SH600266,2026-01-30,5.750,5.830,5.560,5.620,99916408.000,563982656.000<br/>199,SH600267,2026-01-30,10.600,10.730,10.440,10.500,14211600.000,150094736.000<br/>200,SH600268,2026-01-30,12.780,12.900,12.410,12.780,32179482.000,408237504.000<br/>201,SH600269,2026-01-30,4.960,5.030,4.920,4.950,24770410.000,123072464.000<br/>202,SH600271,2026-01-30,10.200,10.240,9.970,10.040,34272784.000,345184288.000<br/>203,SH600272,2026-01-30,13.850,13.910,13.620,13.720,4030402.000,55355240.000<br/>204,SH600273,2026-01-30,11.920,12.010,10.960,11.820,81102240.000,935876864.000<br/>205,SH600276,2026-01-30,58.000,59.790,57.760,58.160,85204488.000,4988191744.000<br/>206,SH600278,2026-01-30,8.670,8.800,8.550,8.750,10488983.000,91057824.000<br/>207,SH600279,2026-01-30,5.530,5.570,5.400,5.480,14455100.000,79092320.000<br/>208,SH600280,2026-01-30,3.750,3.870,3.720,3.740,36151300.000,136807440.000<br/>209,SH600281,2026-01-30,6.300,6.310,6.000,6.140,28514000.000,174947984.000<br/>210,SH600282,2026-01-30,5.870,5.940,5.680,5.830,56048980.000,325170752.000<br/>211,SH600283,2026-01-30,9.260,9.530,9.250,9.360,6371486.000,59647352.000<br/>212,SH600284,2026-01-30,7.880,7.940,7.710,7.850,10252206.000,80300592.000<br/>213,SH600285,2026-01-30,21.880,22.250,21.740,21.960,13099814.000,288869088.000<br/>214,SH600287,2026-01-30,5.890,5.970,5.830,5.950,6456500.000,38199264.000<br/>215,SH600288,2026-01-30,15.220,15.370,15.010,15.250,9405180.000,142600336.000<br/>216,SH600289,2026-01-30,6.570,6.690,6.460,6.650,3610100.000,23706168.000<br/>217,SH600292,2026-01-30,13.720,13.720,13.160,13.360,21788328.000,291630496.000<br/>218,SH600293,2026-01-30,3.730,3.750,3.500,3.560,76106368.000,272444608.000<br/>219,SH600295,2026-01-30,15.720,16.130,15.150,15.820,16634534.000,260464992.000<br/>220,SH600298,2026-01-30,42.630,42.800,41.670,41.850,8072309.000,339927136.000<br/>221,SH600299,2026-01-30,9.580,9.680,9.420,9.590,10775548.000,103078448.000<br/>222,SH600300,2026-01-30,3.760,3.850,3.720,3.790,64653808.000,244680144.000<br/>223,SH600301,2026-01-30,58.050,58.050,56.610,56.610,9399100.000,535597952.000<br/>224,SH600302,2026-01-30,13.200,13.850,13.050,13.600,16482544.000,223298352.000<br/>225,SH600303,2026-01-30,3.180,3.230,3.150,3.220,19879800.000,63383204.000<br/>226,SH600305,2026-01-30,8.160,8.210,8.080,8.130,15410803.000,125422432.000<br/>227,SH600307,2026-01-30,2.010,2.020,1.900,1.930,186473872.000,362173888.000<br/>228,SH600308,2026-01-30,4.140,4.230,4.090,4.210,34626964.000,144302096.000<br/>229,SH600309,2026-01-30,86.960,89.610,85.190,87.970,49190200.000,4302763008.000<br/>230,SH600310,2026-01-30,3.870,3.910,3.840,3.880,19748440.000,76524112.000<br/>231,SH600312,2026-01-30,21.250,21.460,20.530,21.180,34436424.000,722991104.000<br/>232,SH600313,2026-01-30,8.030,8.830,7.950,8.830,260689600.000,2258730240.000<br/>233,SH600315,2026-01-30,21.890,21.890,20.700,20.920,16334756.000,344502496.000<br/>234,SH600316,2026-01-30,40.810,42.500,39.620,41.790,16828060.000,691562368.000<br/>235,SH600318,2026-01-30,8.680,8.770,8.610,8.650,8069776.000,69909344.000<br/>236,SH600319,2026-01-30,7.800,8.040,7.780,8.040,6112263.000,48424240.000<br/>237,SH600320,2026-01-30,5.150,5.180,5.020,5.120,58222992.000,297226400.000<br/>238,SH600322,2026-01-30,2.320,2.330,2.250,2.270,28377728.000,64859624.000<br/>239,SH600323,2026-01-30,28.630,29.660,28.450,29.540,7819523.000,229200688.000<br/>240,SH600325,2026-01-30,4.370,4.400,4.220,4.260,67413192.000,289160224.000<br/>241,SH600326,2026-01-30,11.050,11.050,10.770,10.800,40870336.000,443913856.000<br/>242,SH600327,2026-01-30,4.700,4.760,4.600,4.640,44814768.000,209450176.000<br/>243,SH600328,2026-01-30,9.030,9.310,8.840,9.230,46227544.000,419682560.000<br/>244,SH600329,2026-01-30,43.910,45.270,43.730,44.550,6291000.000,280716256.000<br/>245,SH600330,2026-01-30,12.310,13.560,12.020,13.560,140879392.000,1829205120.000<br/>246,SH600331,2026-01-30,14.710,16.670,14.240,16.260,178157232.000,2708828160.000<br/>247,SH600332,2026-01-30,25.460,25.470,25.150,25.250,11696751.000,296065760.000<br/>248,SH600333,2026-01-30,6.030,6.070,5.850,5.870,21317456.000,126434288.000<br/>249,SH600335,2026-01-30,6.610,6.650,6.510,6.610,20956200.000,138172960.000<br/>250,SH600336,2026-01-30,7.530,7.860,7.500,7.770,20095438.000,154986544.000<br/>251,SH600337,2026-01-30,2.500,2.680,2.480,2.570,122971120.000,314574624.000<br/>252,SH600338,2026-01-30,19.680,19.720,18.450,18.930,108518352.000,2049372672.000<br/>253,SH600339,2026-01-30,4.350,4.670,4.140,4.180,372572576.000,1628611712.000<br/>254,SH600340,2026-01-30,1.650,1.650,1.550,1.560,192669200.000,304558112.000<br/>255,SH600343,2026-01-30,35.140,38.000,35.100,36.370,63431888.000,2325395968.000<br/>256,SH600345,2026-01-30,32.230,35.930,31.870,35.930,23692828.000,816095616.000<br/>257,SH600346,2026-01-30,25.990,26.800,25.300,26.100,40006984.000,1039946560.000<br/>258,SH600348,2026-01-30,9.590,9.830,9.210,9.460,83604408.000,792805504.000<br/>259,SH600350,2026-01-30,10.330,10.350,10.020,10.020,8072100.000,82549864.000<br/>260,SH600351,2026-01-30,6.820,6.910,6.780,6.840,15909701.000,108932096.000<br/>261,SH600352,2026-01-30,15.400,15.460,14.740,15.220,139724800.000,2109881856.000<br/>262,SH600353,2026-01-30,17.180,17.440,16.540,17.340,28870074.000,491828544.000<br/>263,SH600354,2026-01-30,7.200,7.920,7.150,7.920,152230640.000,1184421120.000<br/>264,SH600355,2026-01-30,1.870,1.870,1.870,1.870,4599200.000,8600504.000<br/>265,SH600356,2026-01-30,9.350,9.880,9.280,9.850,23208646.000,221557920.000<br/>266,SH600358,2026-01-30,6.220,6.330,6.190,6.330,8006976.000,50229116.000<br/>267,SH600359,2026-01-30,7.620,8.280,7.560,7.930,60004060.000,480110880.000<br/>268,SH600360,2026-01-30,8.750,8.770,8.580,8.700,30946628.000,268455264.000<br/>269,SH600361,2026-01-30,4.850,4.880,4.620,4.740,127621312.000,603540096.000<br/>270,SH600362,2026-01-30,65.300,67.510,63.420,63.420,90724152.000,5851970048.000<br/>271,SH600363,2026-01-30,64.310,64.900,62.060,63.170,11023084.000,696136384.000<br/>272,SH600365,2026-01-30,3.040,3.060,2.980,2.990,6404200.000,19251260.000<br/>273,SH600366,2026-01-30,14.920,14.920,13.970,14.140,103225712.000,1473625856.000<br/>274,SH600367,2026-01-30,20.100,20.300,18.940,19.270,43811768.000,844379904.000<br/>275,SH600368,2026-01-30,4.040,4.070,4.000,4.030,18199912.000,73454264.000<br/>276,SH600369,2026-01-30,4.620,4.640,4.520,4.580,56420380.000,258530832.000<br/>277,SH600370,2026-01-30,2.480,2.640,2.470,2.550,67030648.000,171588352.000<br/>278,SH600371,2026-01-30,9.400,10.290,9.290,10.290,61194416.000,618444928.000<br/>279,SH600372,2026-01-30,16.260,16.310,15.160,15.520,123019296.000,1913355008.000<br/>280,SH600373,2026-01-30,9.480,9.520,9.350,9.390,17965216.000,168989104.000<br/>281,SH600375,2026-01-30,6.060,6.120,5.930,6.090,29418490.000,177839680.000<br/>282,SH600376,2026-01-30,5.370,5.840,5.250,5.600,106225056.000,586963264.000<br/>283,SH600377,2026-01-30,12.300,12.460,12.030,12.030,19495922.000,238396848.000<br/>284,SH600378,2026-01-30,37.300,38.480,35.730,37.150,18472890.000,683860800.000<br/>285,SH600379,2026-01-30,12.500,12.760,12.330,12.690,5631151.000,70824288.000<br/>286,SH600380,2026-01-30,11.780,11.920,11.630,11.670,15801544.000,185484480.000<br/>287,SH600381,2026-01-30,3.510,3.510,3.510,3.510,1516300.000,5322213.000<br/>288,SH600382,2026-01-30,8.750,9.700,8.750,9.520,38917096.000,360560384.000<br/>289,SH600383,2026-01-30,3.330,3.350,3.210,3.250,185627488.000,605480832.000<br/>290,SH600386,2026-01-30,4.560,4.640,4.510,4.570,11717777.000,53467840.000<br/>291,SH600388,2026-01-30,18.080,18.480,17.790,18.310,20620592.000,373869952.000<br/>292,SH600389,2026-01-30,26.980,27.770,26.380,27.420,12086114.000,327885312.000<br/>293,SH600390,2026-01-30,5.900,5.900,5.710,5.760,64090940.000,370573504.000<br/>294,SH600391,2026-01-30,54.000,54.660,50.680,51.900,25766396.000,1343005312.000<br/>295,SH600392,2026-01-30,28.880,28.950,27.030,27.030,173754224.000,4770936832.000<br/>296,SH600395,2026-01-30,5.470,5.470,5.470,5.470,30947184.000,169281088.000<br/>297,SH600396,2026-01-30,3.040,3.070,3.010,3.060,20405700.000,62165424.000<br/>298,SH600397,2026-01-30,9.970,10.150,9.590,10.020,50213704.000,495136320.000<br/>299,SH600398,2026-01-30,6.270,6.300,6.120,6.130,38461536.000,237918864.000<br/>300,SH600399,2026-01-30,6.780,6.900,6.330,6.540,133292584.000,867352576.000<br/>301,SH600400,2026-01-30,2.370,2.390,2.340,2.360,21845736.000,51606476.000<br/>302,SH600403,2026-01-30,7.090,7.680,7.090,7.370,123022944.000,921086144.000<br/>303,SH600405,2026-01-30,5.270,5.340,5.200,5.240,11940977.000,62798260.000<br/>304,SH600406,2026-01-30,25.010,25.330,24.550,25.200,96133728.000,2404527360.000<br/>305,SH600408,2026-01-30,3.920,4.230,3.920,4.030,109431392.000,447897792.000<br/>306,SH600409,2026-01-30,7.720,8.300,7.720,8.200,129365072.000,1048475712.000<br/>307,SH600410,2026-01-30,21.630,21.690,20.700,21.010,175008176.000,3687773696.000<br/>308,SH600415,2026-01-30,16.700,16.840,16.080,16.090,85072512.000,1394422272.000<br/>309,SH600416,2026-01-30,14.700,14.850,14.070,14.300,31025980.000,444201056.000<br/>310,SH600418,2026-01-30,54.830,56.300,53.700,54.700,59142612.000,3226522880.000<br/>311,SH600419,2026-01-30,9.960,10.080,9.870,10.010,4903370.000,48951396.000<br/>312,SH600420,2026-01-30,10.620,10.740,10.520,10.630,8872600.000,94273808.000<br/>313,SH600421,2026-01-30,7.380,7.750,7.240,7.750,11352397.000,85695832.000<br/>314,SH600422,2026-01-30,12.470,12.610,12.420,12.490,9564100.000,119721960.000<br/>315,SH600423,2026-01-30,3.940,4.060,3.900,3.980,45154700.000,179421664.000<br/>316,SH600425,2026-01-30,4.580,4.630,4.490,4.590,32679002.000,149003168.000<br/>317,SH600426,2026-01-30,37.580,38.710,36.500,37.510,26848164.000,1003348352.000<br/>318,SH600428,2026-01-30,7.840,8.010,7.660,7.820,40461980.000,315819712.000<br/>319,SH600429,2026-01-30,5.370,5.550,5.370,5.450,25956420.000,141342736.000<br/>320,SH600433,2026-01-30,3.440,3.550,3.440,3.520,41646040.000,145863488.000<br/>321,SH600435,2026-01-30,16.780,16.900,16.120,16.500,48637368.000,800725888.000<br/>322,SH600436,2026-01-30,164.000,164.000,160.010,160.400,6339686.000,1022968832.000<br/>323,SH600438,2026-01-30,18.800,19.000,18.010,18.200,93786608.000,1722820736.000<br/>324,SH600439,2026-01-30,2.860,2.910,2.810,2.820,30819320.000,87725304.000<br/>325,SH600444,2026-01-30,17.860,18.180,17.750,18.160,3805001.000,68429704.000<br/>326,SH600446,2026-01-30,15.830,15.940,15.410,15.560,17183716.000,268035696.000<br/>327,SH600448,2026-01-30,3.240,3.330,3.230,3.320,21277460.000,69912912.000<br/>328,SH600449,2026-01-30,13.300,13.400,13.150,13.310,4631585.000,61531496.000<br/>329,SH600452,2026-01-30,11.790,12.860,11.410,12.420,99410392.000,1207055360.000<br/>330,SH600455,2026-01-30,28.030,28.650,27.750,28.590,1966600.000,55709576.000<br/>331,SH600456,2026-01-30,38.900,39.310,37.200,38.340,25895100.000,988180288.000<br/>332,SH600458,2026-01-30,14.600,14.920,14.450,14.610,18083252.000,265372864.000<br/>333,SH600459,2026-01-30,24.600,24.690,23.550,23.550,64939104.000,1548457728.000<br/>334,SH600460,2026-01-30,33.440,33.850,32.190,33.390,81100920.000,2679359744.000<br/>335,SH600461,2026-01-30,9.600,9.760,9.570,9.640,14305446.000,138783840.000<br/>336,SH600463,2026-01-30,10.960,11.090,10.810,11.030,2994100.000,32802746.000<br/>337,SH600467,2026-01-30,2.660,2.780,2.640,2.750,161490000.000,441223328.000<br/>338,SH600468,2026-01-30,7.160,7.270,7.060,7.180,27821812.000,199510384.000<br/>339,SH600469,2026-01-30,7.260,7.620,7.200,7.530,25326700.000,189038592.000<br/>340,SH600470,2026-01-30,6.710,6.900,6.550,6.880,27232732.000,183160464.000<br/>341,SH600475,2026-01-30,20.500,21.580,20.110,21.000,19397132.000,404107488.000<br/>342,SH600476,2026-01-30,16.940,17.230,16.760,17.170,5676751.000,96919168.000<br/>343,SH600477,2026-01-30,3.540,3.570,3.380,3.430,133214992.000,459424704.000<br/>344,SH600478,2026-01-30,7.150,7.170,6.790,7.010,53201900.000,370990208.000<br/>345,SH600479,2026-01-30,10.470,10.630,10.470,10.540,6766092.000,71374400.000<br/>346,SH600480,2026-01-30,11.710,11.800,11.470,11.630,13239757.000,153973008.000<br/>347,SH600481,2026-01-30,8.770,9.180,8.370,8.890,145646064.000,1272519680.000<br/>348,SH600482,2026-01-30,26.160,26.620,25.320,26.080,40733460.000,1060650560.000<br/>349,SH600483,2026-01-30,9.160,9.220,9.040,9.120,23561260.000,214962816.000<br/>350,SH600486,2026-01-30,79.250,82.300,76.800,80.400,6817799.000,542542848.000<br/>351,SH600487,2026-01-30,32.000,35.010,32.000,35.010,176270672.000,5917297152.000<br/>352,SH600488,2026-01-30,4.180,4.260,4.170,4.230,11126250.000,46878368.000<br/>353,SH600489,2026-01-30,36.900,38.100,36.900,36.900,115359320.000,4289637376.000<br/>354,SH600490,2026-01-30,10.430,10.880,10.040,10.040,203532736.000,2101122816.000<br/>355,SH600491,2026-01-30,3.070,3.270,3.040,3.180,63911700.000,203557504.000<br/>356,SH600493,2026-01-30,7.570,8.100,7.570,7.900,17010060.000,134091128.000<br/>357,SH600495,2026-01-30,4.860,4.920,4.820,4.860,16525571.000,80381200.000<br/>358,SH600496,2026-01-30,4.660,4.770,4.610,4.750,41371440.000,194939296.000<br/>359,SH600497,2026-01-30,10.500,10.510,9.820,9.820,252280112.000,2525612032.000<br/>360,SH600498,2026-01-30,39.040,40.720,37.590,39.600,102553128.000,4007064064.000<br/>361,SH600499,2026-01-30,16.440,17.890,16.300,17.690,141450864.000,2428696576.000<br/>362,SH600500,2026-01-30,4.540,4.720,4.490,4.670,85530496.000,394117216.000<br/>363,SH600501,2026-01-30,27.020,27.560,26.460,26.850,13719232.000,370027104.000<br/>364,SH600502,2026-01-30,4.750,4.820,4.740,4.780,24362240.000,116631952.000<br/>365,SH600503,2026-01-30,2.670,2.690,2.610,2.620,29394824.000,77519544.000<br/>366,SH600505,2026-01-30,13.880,14.270,13.800,14.100,12583685.000,176838288.000<br/>367,SH600506,2026-01-30,25.270,25.800,24.410,24.550,9883401.000,246044752.000<br/>368,SH600507,2026-01-30,6.330,6.690,6.230,6.480,76065528.000,494183520.000<br/>369,SH600508,2026-01-30,12.910,13.390,12.750,12.910,16596486.000,216253792.000<br/>370,SH600509,2026-01-30,8.470,8.640,8.340,8.590,43361100.000,369460608.000<br/>371,SH600510,2026-01-30,9.200,9.700,9.200,9.680,21312846.000,202755296.000<br/>372,SH600511,2026-01-30,29.250,29.470,28.970,29.070,6186557.000,180790528.000<br/>373,SH600512,2026-01-30,2.450,2.490,2.420,2.460,40484360.000,99391320.000<br/>374,SH600513,2026-01-30,18.350,18.770,18.350,18.480,5223301.000,96947384.000<br/>375,SH600515,2026-01-30,4.520,4.610,4.470,4.480,148394944.000,672243200.000<br/>376,SH600516,2026-01-30,5.960,5.990,5.660,5.750,111003040.000,641452096.000<br/>377,SH600517,2026-01-30,6.830,6.860,6.550,6.690,46845468.000,312819456.000<br/>378,SH600518,2026-01-30,1.910,1.920,1.890,1.900,195530368.000,372321152.000<br/>379,SH600519,2026-01-30,1435.000,1435.000,1401.000,1401.000,9447974.000,13366329344.000<br/>380,SH600520,2026-01-30,27.410,27.790,27.000,27.000,4427100.000,120460768.000<br/>381,SH600521,2026-01-30,16.060,16.150,15.680,15.720,21542012.000,341318624.000<br/>382,SH600522,2026-01-30,20.970,22.720,20.710,22.340,225713728.000,4916984320.000<br/>383,SH600523,2026-01-30,14.850,14.950,14.520,14.670,5828091.000,85618040.000<br/>384,SH600525,2026-01-30,4.500,4.600,4.410,4.570,24404082.000,110208968.000<br/>385,SH600526,2026-01-30,5.560,5.700,5.560,5.690,14658740.000,82707864.000<br/>386,SH600527,2026-01-30,2.260,2.290,2.220,2.260,51686576.000,116397736.000<br/>387,SH600528,2026-01-30,8.420,8.480,8.260,8.360,18088408.000,151326256.000<br/>388,SH600529,2026-01-30,20.580,20.790,20.450,20.450,7234249.000,148860560.000<br/>389,SH600530,2026-01-30,6.330,6.400,6.290,6.350,6856400.000,43580280.000<br/>390,SH600531,2026-01-30,22.310,22.310,22.310,22.310,22790000.000,508444896.000<br/>391,SH600533,2026-01-30,2.600,2.670,2.560,2.610,28581650.000,74707696.000<br/>392,SH600535,2026-01-30,15.120,15.240,15.040,15.100,9623830.000,145578208.000<br/>393,SH600536,2026-01-30,46.100,46.320,44.900,45.120,21117108.000,959472064.000<br/>394,SH600537,2026-01-30,3.140,3.220,3.080,3.140,90390184.000,283854944.000<br/>395,SH600538,2026-01-30,7.140,7.200,6.950,7.070,14642701.000,103351088.000<br/>396,SH600539,2026-01-30,10.990,11.120,10.810,11.060,5236722.000,57569164.000<br/>397,SH600540,2026-01-30,5.020,5.320,4.970,5.100,48101216.000,247784464.000<br/>398,SH600543,2026-01-30,5.720,5.760,5.560,5.640,21258520.000,119889272.000<br/>399,SH600545,2026-01-30,2.550,2.570,2.500,2.520,21410000.000,54179728.000<br/>400,SH600546,2026-01-30,11.250,11.670,11.100,11.280,44191560.000,500865312.000<br/>401,SH600547,2026-01-30,56.050,57.500,54.550,54.550,76927752.000,4281179904.000<br/>402,SH600548,2026-01-30,9.130,9.180,9.020,9.070,7450700.000,67733032.000<br/>403,SH600549,2026-01-30,57.320,58.980,54.030,56.550,96861296.000,5441870336.000<br/>404,SH600550,2026-01-30,14.200,14.300,13.670,14.150,83597904.000,1171469696.000<br/>405,SH600551,2026-01-30,8.750,8.800,8.660,8.720,6622224.000,57787348.000<br/>406,SH600552,2026-01-30,14.780,14.860,14.010,14.540,46237416.000,665679872.000<br/>407,SH600556,2026-01-30,8.010,8.010,7.570,7.610,247232320.000,1920037248.000<br/>408,SH600557,2026-01-30,14.550,14.720,14.460,14.490,6414496.000,93416240.000<br/>409,SH600558,2026-01-30,6.160,6.320,6.140,6.290,24094812.000,150278800.000<br/>410,SH600559,2026-01-30,17.160,17.170,16.130,16.130,61679048.000,1013727936.000<br/>411,SH600560,2026-01-30,16.410,16.740,16.310,16.710,3308100.000,54802540.000<br/>412,SH600561,2026-01-30,6.750,6.930,6.740,6.900,7584000.000,51942248.000<br/>413,SH600562,2026-01-30,29.770,29.770,28.310,29.030,11205088.000,324009664.000<br/>414,SH600563,2026-01-30,110.240,111.120,106.600,108.690,4761434.000,518017760.000<br/>415,SH600566,2026-01-30,26.450,26.640,25.910,26.060,4804211.000,125635992.000<br/>416,SH600567,2026-01-30,1.670,1.680,1.640,1.650,110675696.000,183063424.000<br/>417,SH600568,2026-01-30,2.770,2.810,2.710,2.710,21447020.000,58863704.000<br/>418,SH600569,2026-01-30,2.570,2.600,2.490,2.540,44513400.000,113079088.000<br/>419,SH600570,2026-01-30,31.950,32.110,31.000,31.050,52834096.000,1655168128.000<br/>420,SH600571,2026-01-30,16.390,16.500,15.930,16.030,11544945.000,186194528.000<br/>421,SH600572,2026-01-30,4.550,4.590,4.470,4.510,45019976.000,203876880.000<br/>422,SH600573,2026-01-30,12.160,12.160,11.650,11.770,12973801.000,153213936.000<br/>423,SH600575,2026-01-30,3.460,3.510,3.410,3.420,55363544.000,191078304.000<br/>424,SH600576,2026-01-30,6.610,6.690,6.540,6.630,20942080.000,138738240.000<br/>425,SH600577,2026-01-30,13.940,14.100,13.430,13.840,79447560.000,1091939584.000<br/>426,SH600578,2026-01-30,5.280,5.370,5.180,5.290,42882996.000,226499504.000<br/>427,SH600579,2026-01-30,8.670,8.820,8.640,8.760,7177870.000,62573288.000<br/>428,SH600580,2026-01-30,43.060,44.500,42.880,43.940,53879168.000,2354443520.000<br/>429,SH600581,2026-01-30,2.970,3.010,2.900,2.910,68941648.000,203180480.000<br/>430,SH600582,2026-01-30,6.050,6.080,5.960,6.030,43048580.000,259676496.000<br/>431,SH600583,2026-01-30,6.830,6.960,6.500,6.670,151361440.000,1008295168.000<br/>432,SH600584,2026-01-30,48.950,50.140,47.900,49.480,92342016.000,4542014464.000<br/>433,SH600585,2026-01-30,24.600,25.200,24.350,24.520,56104300.000,1382986112.000<br/>434,SH600586,2026-01-30,6.100,6.160,5.540,5.690,121683648.000,699335488.000<br/>435,SH600587,2026-01-30,16.010,16.100,15.620,15.640,12879190.000,203267600.000<br/>436,SH600588,2026-01-30,15.630,15.760,15.110,15.180,108716928.000,1665824128.000<br/>437,SH600589,2026-01-30,10.320,10.580,9.960,10.170,186208432.000,1905373056.000<br/>438,SH600590,2026-01-30,10.510,11.350,10.450,11.150,83221216.000,914092288.000<br/>439,SH600592,2026-01-30,23.500,23.990,23.260,23.820,10331951.000,244330016.000<br/>440,SH600593,2026-01-30,47.700,49.500,46.600,46.800,10692100.000,515173984.000<br/>441,SH600594,2026-01-30,4.060,4.100,4.010,4.060,13981616.000,56597648.000<br/>442,SH600595,2026-01-30,9.860,10.150,9.310,9.710,123900072.000,1185941632.000<br/>443,SH600596,2026-01-30,13.150,13.400,12.470,12.900,44628080.000,572378816.000<br/>444,SH600597,2026-01-30,8.010,8.050,7.940,7.980,10190482.000,81409600.000<br/>445,SH600598,2026-01-30,16.890,18.090,16.700,17.500,141111856.000,2480434688.000<br/>446,SH600599,2026-01-30,7.350,7.580,7.340,7.580,5427411.000,40734720.000<br/>447,SH600600,2026-01-30,63.300,63.300,60.080,60.080,10017771.000,616132736.000<br/>448,SH600601,2026-01-30,11.110,11.420,10.910,11.290,115754144.000,1296011648.000<br/>449,SH600602,2026-01-30,21.850,22.300,21.000,21.210,78646152.000,1693218432.000<br/>450,SH600603,2026-01-30,6.600,6.640,6.420,6.540,10678081.000,69666560.000<br/>451,SH600604,2026-01-30,5.540,5.560,5.440,5.470,11600854.000,63683748.000<br/>452,SH600605,2026-01-30,27.970,28.140,27.540,27.780,1515604.000,42231420.000<br/>453,SH600606,2026-01-30,1.710,1.720,1.640,1.640,157180672.000,260940176.000<br/>454,SH600608,2026-01-30,3.790,4.010,3.700,4.010,7170748.000,27906744.000<br/>455,SH600609,2026-01-30,4.790,4.790,4.680,4.700,18798076.000,88733864.000<br/>456,SH600610,2026-01-30,12.380,13.490,12.100,13.120,137853440.000,1778569600.000<br/>457,SH600611,2026-01-30,5.720,5.730,5.630,5.700,22288592.000,126660864.000<br/>458,SH600612,2026-01-30,47.090,47.400,45.900,45.930,9478357.000,440189728.000<br/>459,SH600613,2026-01-30,6.240,6.360,6.200,6.300,9619300.000,60393344.000<br/>460,SH600615,2026-01-30,12.870,13.220,12.560,12.760,7092064.000,91058720.000<br/>461,SH600616,2026-01-30,5.800,5.820,5.580,5.640,40314024.000,227317088.000<br/>462,SH600617,2026-01-30,3.320,3.400,3.240,3.320,47144080.000,156425024.000<br/>463,SH600618,2026-01-30,16.050,18.190,15.350,17.700,61873760.000,1027334272.000<br/>464,SH600619,2026-01-30,19.200,19.260,18.580,18.780,19643252.000,369764512.000<br/>465,SH600620,2026-01-30,6.740,6.840,6.660,6.790,7552500.000,50951608.000<br/>466,SH600621,2026-01-30,16.720,16.860,16.460,16.630,39468776.000,657499584.000<br/>467,SH600622,2026-01-30,2.950,2.970,2.850,2.870,44197132.000,128316256.000<br/>468,SH600623,2026-01-30,9.970,10.280,9.750,10.060,34719276.000,346344320.000<br/>469,SH600624,2026-01-30,5.290,5.290,5.210,5.250,11629042.000,60978176.000<br/>470,SH600626,2026-01-30,4.930,5.030,4.870,4.920,17411200.000,85939440.000<br/>471,SH600628,2026-01-30,7.910,8.120,7.900,7.950,16041340.000,128121632.000<br/>472,SH600629,2026-01-30,20.000,20.460,19.850,20.140,20896300.000,420396832.000<br/>473,SH600630,2026-01-30,9.110,9.200,9.010,9.190,10452692.000,95102480.000<br/>474,SH600633,2026-01-30,15.650,16.040,15.270,15.470,66297440.000,1030336320.000<br/>475,SH600635,2026-01-30,6.440,6.490,6.350,6.410,65229532.000,417438112.000<br/>476,SH600636,2026-01-30,8.950,9.090,8.880,8.980,3931700.000,35331812.000<br/>477,SH600637,2026-01-30,11.610,11.700,11.230,11.360,93246200.000,1064037760.000<br/>478,SH600638,2026-01-30,7.280,7.520,7.220,7.490,13630870.000,100360032.000<br/>479,SH600639,2026-01-30,10.750,10.800,10.490,10.560,11347504.000,120525032.000<br/>480,SH600640,2026-01-30,14.120,14.760,14.000,14.640,32628636.000,473976608.000<br/>481,SH600641,2026-01-30,19.230,19.590,18.700,18.940,30085572.000,574933504.000<br/>482,SH600642,2026-01-30,8.350,8.430,8.320,8.330,31964820.000,267839376.000<br/>483,SH600643,2026-01-30,5.010,5.050,4.950,4.970,17167364.000,85681312.000<br/>484,SH600644,2026-01-30,11.080,11.450,10.960,11.370,36724864.000,413948608.000<br/>485,SH600645,2026-01-30,26.230,26.500,25.660,25.800,6913300.000,179975744.000<br/>486,SH600648,2026-01-30,10.780,10.780,10.520,10.590,4546000.000,48359908.000<br/>487,SH600649,2026-01-30,5.490,5.540,5.210,5.300,126833744.000,677052544.000<br/>488,SH600650,2026-01-30,15.640,15.750,15.160,15.670,9709800.000,150391360.000<br/>489,SH600651,2026-01-30,8.100,8.250,8.000,8.180,31742698.000,257698112.000<br/>490,SH600653,2026-01-30,1.920,1.940,1.900,1.910,24763308.000,47440424.000<br/>491,SH600654,2026-01-30,3.910,3.980,3.860,3.880,62932204.000,245501024.000<br/>492,SH600655,2026-01-30,5.620,5.670,5.400,5.590,87185208.000,481403040.000<br/>493,SH600657,2026-01-30,3.510,3.550,3.390,3.440,34383500.000,118767184.000<br/>494,SH600658,2026-01-30,5.300,5.310,5.180,5.210,19433308.000,101532384.000<br/>495,SH600660,2026-01-30,61.810,62.820,61.680,61.740,13945414.000,866781760.000<br/>496,SH600661,2026-01-30,10.750,10.850,10.570,10.690,5441318.000,58272680.000<br/>497,SH600662,2026-01-30,6.110,6.240,6.030,6.180,42992828.000,263710144.000<br/>498,SH600663,2026-01-30,8.500,8.500,8.190,8.200,18335580.000,152033392.000<br/>499,SH600664,2026-01-30,3.530,3.560,3.500,3.520,33710068.000,118906080.000<br/>500,SH600665,2026-01-30,3.510,3.540,3.430,3.520,11497440.000,40105200.000<br/>501,SH600666,2026-01-30,3.580,3.610,3.480,3.510,86500640.000,305490176.000<br/>502,SH600667,2026-01-30,10.360,11.220,10.360,11.220,356808096.000,3910427648.000<br/>503,SH600668,2026-01-30,11.100,11.180,10.980,11.090,6293300.000,69676000.000<br/>504,SH600671,2026-01-30,18.640,19.270,18.550,19.130,4980109.000,94455112.000<br/>505,SH600673,2026-01-30,26.990,27.690,26.520,27.240,40211952.000,1091026048.000<br/>506,SH600674,2026-01-30,13.820,14.060,13.790,13.920,31955832.000,445779264.000<br/>507,SH600675,2026-01-30,2.980,3.030,2.910,2.950,75906520.000,224374240.000<br/>508,SH600676,2026-01-30,7.780,7.910,7.620,7.790,30824832.000,239023808.000<br/>509,SH600678,2026-01-30,13.030,13.450,12.690,12.910,77572000.000,1007378944.000<br/>510,SH600679,2026-01-30,13.060,13.240,13.010,13.080,4595400.000,60344728.000<br/>511,SH600681,2026-01-30,4.310,4.450,4.250,4.340,71650496.000,311165824.000<br/>512,SH600682,2026-01-30,7.100,7.200,7.040,7.150,25424796.000,181000768.000<br/>513,SH600683,2026-01-30,4.790,4.910,4.730,4.890,29994196.000,144858976.000<br/>514,SH600684,2026-01-30,5.100,5.240,4.860,4.860,136288624.000,688432000.000<br/>515,SH600685,2026-01-30,32.170,32.380,30.700,31.440,18251126.000,572346624.000<br/>516,SH600686,2026-01-30,16.810,17.020,16.490,16.560,23070738.000,385616832.000<br/>517,SH600688,2026-01-30,3.290,3.400,3.190,3.260,131722400.000,431163488.000<br/>518,SH600689,2026-01-30,13.330,13.690,13.230,13.640,4210000.000,56850504.000<br/>519,SH600690,2026-01-30,25.380,25.660,25.040,25.110,48741720.000,1235560064.000<br/>520,SH600691,2026-01-30,3.200,3.290,3.140,3.210,34934464.000,111903568.000<br/>521,SH600692,2026-01-30,7.590,7.860,7.440,7.650,25933086.000,198781728.000<br/>522,SH600693,2026-01-30,14.380,15.140,14.300,14.560,64246404.000,946214720.000<br/>523,SH600694,2026-01-30,18.300,18.430,18.040,18.200,8518675.000,155452784.000<br/>524,SH600696,2026-01-30,1.980,2.180,1.980,2.180,25139552.000,52642376.000<br/>525,SH600697,2026-01-30,13.560,13.930,13.470,13.720,7054090.000,96640432.000<br/>526,SH600698,2026-01-30,8.220,8.290,8.170,8.240,8793182.000,72453560.000<br/>527,SH600699,2026-01-30,28.170,28.350,27.300,27.980,34900576.000,972805120.000<br/>528,SH600702,2026-01-30,60.000,60.000,56.300,56.300,28615840.000,1660060672.000<br/>529,SH600703,2026-01-30,16.120,16.450,15.630,16.160,143778720.000,2294434304.000<br/>530,SH600704,2026-01-30,5.890,5.930,5.760,5.850,72915936.000,426633728.000<br/>531,SH600706,2026-01-30,10.910,11.150,10.880,10.970,12486740.000,137595904.000<br/>532,SH600707,2026-01-30,6.900,6.950,6.520,6.720,76778424.000,514248160.000<br/>533,SH600708,2026-01-30,4.180,4.310,4.080,4.110,43723684.000,182676944.000<br/>534,SH600710,2026-01-30,11.300,11.750,11.280,11.680,34429804.000,398636032.000<br/>535,SH600711,2026-01-30,17.090,17.270,16.080,16.160,208109264.000,3431366400.000<br/>536,SH600712,2026-01-30,6.470,6.580,6.450,6.560,8841700.000,57698572.000<br/>537,SH600713,2026-01-30,5.430,5.590,5.430,5.530,23385930.000,129493624.000<br/>538,SH600714,2026-01-30,16.420,16.420,15.520,15.520,20160410.000,316968032.000<br/>539,SH600715,2026-01-30,2.250,2.310,2.230,2.290,72790800.000,165915248.000<br/>540,SH600716,2026-01-30,4.250,4.290,4.180,4.270,10361000.000,43892116.000<br/>541,SH600717,2026-01-30,4.830,4.870,4.740,4.830,25381908.000,121898448.000<br/>542,SH600718,2026-01-30,10.500,10.730,10.280,10.460,65842384.000,689778368.000<br/>543,SH600719,2026-01-30,6.510,6.760,6.350,6.590,29494556.000,192399648.000<br/>544,SH600720,2026-01-30,7.490,7.520,7.350,7.410,11633258.000,86346448.000<br/>545,SH600721,2026-01-30,9.120,9.270,9.120,9.190,9757909.000,89651272.000<br/>546,SH600722,2026-01-30,8.170,9.350,7.750,8.730,135222688.000,1111933952.000<br/>547,SH600724,2026-01-30,6.790,6.980,6.750,6.940,15496800.000,106473384.000<br/>548,SH600725,2026-01-30,4.880,4.980,4.620,4.760,55183976.000,262868400.000<br/>549,SH600726,2026-01-30,2.540,2.600,2.510,2.550,42112800.000,107904224.000<br/>550,SH600727,2026-01-30,7.490,7.590,7.350,7.560,19426826.000,145200768.000<br/>551,SH600728,2026-01-30,7.010,7.060,6.840,6.880,78474432.000,542005568.000<br/>552,SH600729,2026-01-30,24.440,24.700,24.320,24.600,7335200.000,179849632.000<br/>553,SH600730,2026-01-30,10.500,10.640,10.320,10.440,14841050.000,154858336.000<br/>554,SH600731,2026-01-30,7.420,7.580,7.360,7.570,10577518.000,79125264.000<br/>555,SH600732,2026-01-30,14.050,14.190,13.250,13.600,59793608.000,812778304.000<br/>556,SH600733,2026-01-30,8.110,8.270,8.030,8.050,143191104.000,1162760448.000<br/>557,SH600734,2026-01-30,4.450,4.620,4.420,4.560,101703696.000,458391584.000<br/>558,SH600735,2026-01-30,5.850,6.310,5.850,6.170,27632802.000,166945456.000<br/>559,SH600736,2026-01-30,7.040,7.130,6.800,6.950,42815496.000,297581664.000<br/>560,SH600737,2026-01-30,17.520,18.840,17.430,17.740,79131712.000,1422585472.000<br/>561,SH600738,2026-01-30,5.320,5.430,5.310,5.360,15455000.000,82878728.000<br/>562,SH600739,2026-01-30,12.810,12.860,12.360,12.510,20559904.000,258233728.000<br/>563,SH600740,2026-01-30,4.740,5.090,4.610,4.640,212995344.000,1028125696.000<br/>564,SH600741,2026-01-30,19.050,19.230,18.810,19.230,25438316.000,484846912.000<br/>565,SH600742,2026-01-30,9.690,9.780,9.640,9.750,6947594.000,67552384.000<br/>566,SH600743,2026-01-30,1.940,1.950,1.910,1.920,18600500.000,35884748.000<br/>567,SH600744,2026-01-30,6.330,6.580,6.300,6.500,74372608.000,478815488.000<br/>568,SH600745,2026-01-30,39.720,40.200,38.710,39.400,44135560.000,1736821888.000<br/>569,SH600746,2026-01-30,7.660,7.960,7.640,7.920,16139192.000,126252072.000<br/>570,SH600748,2026-01-30,5.740,5.760,5.480,5.570,19945060.000,111091664.000<br/>571,SH600749,2026-01-30,16.490,16.830,16.400,16.620,7541250.000,125798496.000<br/>572,SH600750,2026-01-30,24.480,25.200,24.210,24.860,8632279.000,215090832.000<br/>573,SH600751,2026-01-30,3.760,3.790,3.640,3.700,62795480.000,231857152.000<br/>574,SH600753,2026-01-30,8.900,9.160,8.710,8.860,8583904.000,76589408.000<br/>575,SH600754,2026-01-30,26.900,27.940,26.860,27.230,14734782.000,405484800.000<br/>576,SH600755,2026-01-30,6.930,7.010,6.820,6.990,53355648.000,369429824.000<br/>577,SH600756,2026-01-30,17.540,18.060,17.200,17.620,19807384.000,348809920.000<br/>578,SH600757,2026-01-30,9.250,9.330,9.140,9.200,17506870.000,161391776.000<br/>579,SH600758,2026-01-30,3.900,4.130,3.850,3.970,55041908.000,219994272.000<br/>580,SH600759,2026-01-30,5.840,6.240,5.380,5.450,1052950400.000,6183270912.000<br/>581,SH600760,2026-01-30,55.500,55.760,54.300,54.980,18235888.000,1002978624.000<br/>582,SH600761,2026-01-30,23.150,23.380,20.980,21.820,53507420.000,1161215104.000<br/>583,SH600763,2026-01-30,47.010,47.240,45.910,46.000,10614516.000,491816928.000<br/>584,SH600764,2026-01-30,27.600,27.800,26.600,26.870,9982041.000,269423200.000<br/>585,SH600765,2026-01-30,19.680,19.880,18.400,18.710,73596528.000,1388073600.000<br/>586,SH600768,2026-01-30,16.610,18.500,16.420,17.840,14131293.000,251119888.000<br/>587,SH600769,2026-01-30,12.120,12.360,12.050,12.330,6209400.000,75724352.000<br/>588,SH600770,2026-01-30,6.550,6.760,6.450,6.720,76564336.000,506349248.000<br/>589,SH600771,2026-01-30,18.090,18.220,17.820,17.970,9461239.000,170310576.000<br/>590,SH600773,2026-01-30,14.150,14.230,13.210,13.490,25564238.000,347316672.000<br/>591,SH600774,2026-01-30,10.680,10.800,10.290,10.340,16945790.000,176920704.000<br/>592,SH600775,2026-01-30,14.100,14.290,13.700,13.880,33969628.000,471640640.000<br/>593,SH600776,2026-01-30,18.580,18.740,17.730,18.500,56819428.000,1034689472.000<br/>594,SH600777,2026-01-30,4.160,4.240,4.120,4.150,27208524.000,113232640.000<br/>595,SH600778,2026-01-30,7.300,7.380,7.200,7.310,15758440.000,114821040.000<br/>596,SH600779,2026-01-30,43.000,43.250,41.680,41.680,23661288.000,1005907712.000<br/>597,SH600780,2026-01-30,6.150,6.230,6.100,6.180,12899732.000,79624864.000<br/>598,SH600782,2026-01-30,4.070,4.180,4.010,4.050,96725440.000,395146560.000<br/>599,SH600783,2026-01-30,23.470,23.710,23.030,23.210,24145436.000,563663936.000<br/>600,SH600784,2026-01-30,7.140,7.240,7.080,7.210,11175699.000,80146488.000<br/>601,SH600785,2026-01-30,23.920,23.920,20.900,21.200,39041936.000,849759360.000<br/>602,SH600787,2026-01-30,5.890,5.960,5.850,5.930,42067416.000,248951216.000<br/>603,SH600789,2026-01-30,9.400,9.540,9.250,9.290,59452996.000,556446528.000<br/>604,SH600790,2026-01-30,3.980,4.020,3.870,3.910,26364746.000,103775872.000<br/>605,SH600791,2026-01-30,6.230,6.400,5.920,6.110,19952400.000,121909512.000<br/>606,SH600792,2026-01-30,4.470,4.820,4.470,4.610,121019816.000,569818368.000<br/>607,SH600793,2026-01-30,20.700,21.390,20.500,21.120,5897800.000,124263384.000<br/>608,SH600794,2026-01-30,3.890,3.950,3.840,3.870,21448130.000,83332872.000<br/>609,SH600795,2026-01-30,4.630,4.680,4.610,4.630,226348512.000,1051958464.000<br/>610,SH600796,2026-01-30,6.540,6.860,6.520,6.830,21260188.000,143161920.000<br/>611,SH600797,2026-01-30,10.830,11.050,10.630,10.650,58585724.000,631807552.000<br/>612,SH600798,2026-01-30,3.800,3.900,3.720,3.800,51429608.000,195440112.000<br/>613,SH600800,2026-01-30,4.760,4.760,4.490,4.620,57854248.000,265828080.000<br/>614,SH600801,2026-01-30,25.440,25.830,24.060,25.000,23448144.000,580879872.000<br/>615,SH600802,2026-01-30,6.310,6.430,6.210,6.300,14143620.000,89220600.000<br/>616,SH600803,2026-01-30,19.480,19.940,19.400,19.510,10517956.000,206414880.000<br/>617,SH600805,2026-01-30,5.660,5.730,5.640,5.680,14270400.000,81029352.000<br/>618,SH600807,2026-01-30,3.530,3.540,3.430,3.490,40288256.000,140305840.000<br/>619,SH600808,2026-01-30,4.280,4.380,4.120,4.190,124898440.000,525064736.000<br/>620,SH600809,2026-01-30,176.910,176.910,170.330,171.010,15579542.000,2693647360.000<br/>621,SH600810,2026-01-30,8.940,9.140,8.850,9.090,31084774.000,280235040.000<br/>622,SH600812,2026-01-30,5.700,5.750,5.630,5.670,22502640.000,127912744.000<br/>623,SH600814,2026-01-30,8.020,8.190,8.020,8.060,8816600.000,71276760.000<br/>624,SH600815,2026-01-30,3.150,3.190,3.080,3.120,39573504.000,123660192.000<br/>625,SH600816,2026-01-30,2.920,2.930,2.850,2.870,71355304.000,205422128.000<br/>626,SH600817,2026-01-30,12.630,12.700,12.250,12.370,9660098.000,120177320.000<br/>627,SH600818,2026-01-30,9.720,9.950,9.660,9.880,5692300.000,55989164.000<br/>628,SH600819,2026-01-30,8.440,8.520,8.170,8.350,11975900.000,99797192.000<br/>629,SH600820,2026-01-30,6.700,6.800,6.660,6.790,60748652.000,409589312.000<br/>630,SH600821,2026-01-30,5.920,6.000,5.700,5.970,83755208.000,491823456.000<br/>631,SH600822,2026-01-30,10.940,11.220,10.900,11.040,5392500.000,59597472.000<br/>632,SH600824,2026-01-30,4.740,4.830,4.580,4.670,41464900.000,194328512.000<br/>633,SH600825,2026-01-30,7.000,7.050,6.880,6.920,21111012.000,146832064.000<br/>634,SH600826,2026-01-30,12.310,12.850,12.300,12.830,15840490.000,200562112.000<br/>635,SH600827,2026-01-30,9.020,9.290,9.010,9.140,28783528.000,263646512.000<br/>636,SH600828,2026-01-30,6.040,6.580,6.020,6.580,43590384.000,278651008.000<br/>637,SH600829,2026-01-30,11.780,11.960,11.120,11.220,25679724.000,292169568.000<br/>638,SH600830,2026-01-30,9.520,9.760,9.460,9.690,9322302.000,89774784.000<br/>639,SH600831,2026-01-30,4.300,4.370,4.250,4.350,15205682.000,65580504.000<br/>640,SH600833,2026-01-30,13.200,13.420,13.030,13.180,5020901.000,66337492.000<br/>641,SH600834,2026-01-30,8.830,8.930,8.760,8.880,3829396.000,33923032.000<br/>642,SH600835,2026-01-30,27.430,27.650,26.850,27.150,9037372.000,245540560.000<br/>643,SH600838,2026-01-30,12.800,13.100,11.930,11.990,32384836.000,406571840.000<br/>644,SH600839,2026-01-30,10.060,10.100,9.740,9.760,178716592.000,1763540992.000<br/>645,SH600841,2026-01-30,9.150,9.550,9.020,9.110,49860048.000,461880352.000<br/>646,SH600843,2026-01-30,11.040,11.150,10.950,11.110,8384319.000,92655400.000<br/>647,SH600844,2026-01-30,3.180,3.260,3.120,3.230,25495268.000,81279344.000<br/>648,SH600845,2026-01-30,23.530,23.630,22.860,22.860,28214764.000,652180992.000<br/>649,SH600846,2026-01-30,12.900,13.090,12.800,13.040,5412810.000,70245856.000<br/>650,SH600847,2026-01-30,13.070,13.550,13.000,13.440,3000600.000,39842576.000<br/>651,SH600848,2026-01-30,11.960,12.050,11.530,11.740,17031348.000,200362272.000<br/>652,SH600850,2026-01-30,28.080,28.080,27.140,27.820,13584082.000,374889792.000<br/>653,SH600851,2026-01-30,7.640,7.780,7.540,7.710,11721316.000,89499488.000<br/>654,SH600853,2026-01-30,4.310,4.370,4.310,4.350,15809005.000,68637072.000<br/>655,SH600854,2026-01-30,5.240,5.310,5.200,5.290,8353800.000,43929760.000<br/>656,SH600855,2026-01-30,20.050,20.350,19.810,19.830,19394148.000,387774432.000<br/>657,SH600857,2026-01-30,13.580,14.100,13.580,13.800,5815664.000,80355432.000<br/>658,SH600858,2026-01-30,6.590,6.760,6.550,6.650,20484962.000,136249488.000<br/>659,SH600859,2026-01-30,14.760,14.920,14.400,14.500,33984100.000,496108384.000<br/>660,SH600860,2026-01-30,11.830,12.740,11.770,12.160,26257272.000,319912000.000<br/>661,SH600861,2026-01-30,18.500,18.640,18.330,18.570,3977400.000,73612848.000<br/>662,SH600862,2026-01-30,24.800,25.100,23.650,24.110,32498472.000,784954944.000<br/>663,SH600863,2026-01-30,4.840,4.950,4.820,4.870,68347800.000,334939648.000<br/>664,SH600864,2026-01-30,6.600,6.650,6.530,6.530,26693648.000,175549504.000<br/>665,SH600865,2026-01-30,13.650,14.130,13.650,13.870,17493284.000,242998736.000<br/>666,SH600866,2026-01-30,7.440,7.570,7.350,7.420,35349204.000,263431264.000<br/>667,SH600867,2026-01-30,8.860,9.240,8.860,9.050,73852760.000,669372928.000<br/>668,SH600868,2026-01-30,4.780,4.790,4.400,4.400,255560896.000,1149114880.000<br/>669,SH600869,2026-01-30,12.110,12.360,11.610,12.110,95729536.000,1145232896.000<br/>670,SH600871,2026-01-30,3.340,3.550,3.320,3.410,1153000704.000,3999237632.000<br/>671,SH600872,2026-01-30,18.160,18.160,17.750,17.850,11535647.000,206635200.000<br/>672,SH600873,2026-01-30,11.040,11.070,10.800,11.010,39911496.000,437261568.000<br/>673,SH600874,2026-01-30,6.290,6.310,6.170,6.280,15291018.000,95459344.000<br/>674,SH600875,2026-01-30,25.300,25.400,24.210,24.850,62649784.000,1551359616.000<br/>675,SH600876,2026-01-30,10.480,10.550,10.010,10.250,5916252.000,60455656.000<br/>676,SH600877,2026-01-30,23.390,23.670,21.660,21.840,91232768.000,2026353920.000<br/>677,SH600879,2026-01-30,25.680,26.660,25.250,25.750,334320192.000,8684511232.000<br/>678,SH600880,2026-01-30,6.040,6.150,5.960,6.040,58597184.000,354807712.000<br/>679,SH600881,2026-01-30,1.840,1.850,1.820,1.830,33394464.000,61210184.000<br/>680,SH600882,2026-01-30,23.130,23.130,22.660,22.830,4860948.000,110912864.000<br/>681,SH600883,2026-01-30,8.300,8.630,8.300,8.610,8189100.000,69390640.000<br/>682,SH600884,2026-01-30,13.100,13.110,12.660,12.870,58021984.000,745149504.000<br/>683,SH600885,2026-01-30,30.000,30.050,28.480,28.750,34795264.000,1007007744.000<br/>684,SH600886,2026-01-30,13.000,13.100,12.750,12.750,26470564.000,343440032.000<br/>685,SH600887,2026-01-30,26.700,26.800,26.330,26.340,77733696.000,2060727936.000<br/>686,SH600888,2026-01-30,9.300,9.320,8.700,9.090,85372128.000,768064256.000<br/>687,SH600889,2026-01-30,17.060,17.550,16.860,17.410,7278940.000,125219032.000<br/>688,SH600892,2026-01-30,3.800,3.830,3.730,3.790,4856000.000,18360574.000<br/>689,SH600893,2026-01-30,47.800,48.200,45.510,46.330,50788408.000,2359811072.000<br/>690,SH600894,2026-01-30,9.580,9.660,9.430,9.530,5402747.000,51595408.000<br/>691,SH600895,2026-01-30,42.110,42.430,41.230,41.570,23383920.000,977734208.000<br/>692,SH600897,2026-01-30,17.700,18.510,17.500,18.370,18017236.000,325459168.000<br/>693,SH600900,2026-01-30,26.040,26.570,26.040,26.360,223849232.000,5906699776.000<br/>694,SH600901,2026-01-30,6.320,6.450,6.290,6.370,29520616.000,187447600.000<br/>695,SH600903,2026-01-30,7.040,7.100,6.910,6.980,21265820.000,148757984.000<br/>696,SH600905,2026-01-30,4.120,4.130,4.090,4.110,149514240.000,614763008.000<br/>697,SH600906,2026-01-30,6.980,6.990,6.810,6.840,28315564.000,194641536.000<br/>698,SH600908,2026-01-30,5.890,5.940,5.870,5.900,15454600.000,91274552.000<br/>699,SH600909,2026-01-30,7.330,7.410,7.030,7.150,193204096.000,1387609344.000<br/>700,SH600916,2026-01-30,13.250,14.850,12.300,14.680,476652416.000,6642191360.000<br/>701,SH600917,2026-01-30,5.780,5.870,5.720,5.770,14331800.000,83039936.000<br/>702,SH600918,2026-01-30,6.470,6.500,6.380,6.390,39298460.000,252437984.000<br/>703,SH600919,2026-01-30,10.120,10.230,10.090,10.130,145423024.000,1478834304.000<br/>704,SH600925,2026-01-30,4.720,4.830,4.710,4.750,17204348.000,81941800.000<br/>705,SH600926,2026-01-30,16.100,16.290,16.040,16.160,55850144.000,903422784.000<br/>706,SH600927,2026-01-30,16.200,16.350,15.700,15.860,8656115.000,138102896.000<br/>707,SH600928,2026-01-30,3.770,3.780,3.730,3.750,25254932.000,94902888.000<br/>708,SH600929,2026-01-30,6.170,6.220,6.020,6.190,27858766.000,170847440.000<br/>709,SH600930,2026-01-30,6.020,6.030,5.980,6.010,82226080.000,493983360.000<br/>710,SH600933,2026-01-30,19.280,19.450,18.750,19.180,11189200.000,213638432.000<br/>711,SH600935,2026-01-30,2.780,2.820,2.710,2.800,44867900.000,124120384.000<br/>712,SH600936,2026-01-30,4.210,4.300,4.180,4.220,23995874.000,101152192.000<br/>713,SH600938,2026-01-30,36.420,36.770,34.500,35.520,94067808.000,3336217600.000<br/>714,SH600939,2026-01-30,3.210,3.230,3.130,3.160,22541796.000,71399240.000<br/>715,SH600941,2026-01-30,96.880,97.600,96.220,96.380,13752638.000,1330261248.000<br/>716,SH600955,2026-01-30,20.600,20.800,19.340,20.470,18098900.000,362630848.000<br/>717,SH600956,2026-01-30,7.650,7.680,7.510,7.610,9992254.000,75906440.000<br/>718,SH600958,2026-01-30,10.390,10.420,10.220,10.230,76400768.000,786277568.000<br/>719,SH600959,2026-01-30,4.420,4.750,4.310,4.360,389023104.000,1743228160.000<br/>720,SH600960,2026-01-30,5.200,5.250,5.150,5.220,12028100.000,62552784.000<br/>721,SH600961,2026-01-30,23.280,23.940,22.930,22.930,29344032.000,681499456.000<br/>722,SH600962,2026-01-30,22.970,23.690,22.780,23.170,6478680.000,150394000.000<br/>723,SH600963,2026-01-30,5.290,5.810,5.200,5.740,201627712.000,1122418816.000<br/>724,SH600965,2026-01-30,6.440,6.500,6.300,6.390,25077248.000,160629488.000<br/>725,SH600966,2026-01-30,7.030,7.490,7.030,7.460,26933456.000,196184448.000<br/>726,SH600967,2026-01-30,17.070,17.270,16.610,16.880,25378930.000,428183296.000<br/>727,SH600968,2026-01-30,4.810,4.870,4.410,4.500,308592992.000,1411865344.000<br/>728,SH600969,2026-01-30,11.860,12.260,11.770,11.810,9870620.000,118160024.000<br/>729,SH600970,2026-01-30,11.250,11.590,11.110,11.420,41479044.000,470142528.000<br/>730,SH600971,2026-01-30,6.880,7.230,6.870,6.920,50915580.000,356596832.000<br/>731,SH600973,2026-01-30,7.000,7.240,6.980,7.110,49146444.000,350165472.000<br/>732,SH600975,2026-01-30,5.830,6.040,5.770,5.900,40970712.000,242806288.000<br/>733,SH600976,2026-01-30,34.620,34.920,34.410,34.640,911777.000,31587364.000<br/>734,SH600977,2026-01-30,17.270,18.000,17.060,17.790,114301616.000,2019582080.000<br/>735,SH600979,2026-01-30,4.510,4.560,4.440,4.510,22139448.000,99594880.000<br/>736,SH600980,2026-01-30,25.160,25.160,23.870,24.530,9632953.000,235197952.000<br/>737,SH600981,2026-01-30,3.490,3.540,3.350,3.420,58675400.000,201150448.000<br/>738,SH600982,2026-01-30,4.640,4.710,4.610,4.680,17874504.000,83376248.000<br/>739,SH600983,2026-01-30,10.810,11.260,10.810,11.190,15574000.000,172049616.000<br/>740,SH600984,2026-01-30,4.080,4.140,3.970,3.980,33273008.000,134453040.000<br/>741,SH600985,2026-01-30,12.500,12.760,12.420,12.560,54560740.000,686907392.000<br/>742,SH600986,2026-01-30,13.530,14.370,13.100,13.110,513419904.000,7008240128.000<br/>743,SH600987,2026-01-30,7.600,7.790,7.580,7.630,31477448.000,241061216.000<br/>744,SH600988,2026-01-30,44.000,45.000,43.200,43.200,94030720.000,4126054656.000<br/>745,SH600989,2026-01-30,23.600,24.490,23.160,23.760,108101672.000,2566313216.000<br/>746,SH600990,2026-01-30,27.100,27.440,26.710,26.950,5020916.000,135371728.000<br/>747,SH600992,2026-01-30,13.900,14.010,13.730,13.840,4670100.000,64636780.000<br/>748,SH600993,2026-01-30,27.460,27.760,27.300,27.420,4221926.000,116102888.000<br/>749,SH600995,2026-01-30,13.700,13.830,13.190,13.550,21739676.000,293355232.000<br/>750,SH600996,2026-01-30,8.840,9.270,8.800,8.840,32827536.000,294491968.000<br/>751,SH600997,2026-01-30,6.260,6.510,6.250,6.340,41787500.000,265942576.000<br/>752,SH600998,2026-01-30,5.420,5.470,5.290,5.320,65371048.000,349923232.000<br/>753,SH600999,2026-01-30,17.200,17.350,16.940,17.110,62786520.000,1074909056.000<br/>754,SH601000,2026-01-30,4.380,4.450,4.280,4.280,78215176.000,339473696.000<br/>755,SH601001,2026-01-30,15.220,15.970,15.020,15.260,31182478.000,480140192.000<br/>756,SH601002,2026-01-30,5.440,5.520,5.360,5.480,15845306.000,86334776.000<br/>757,SH601003,2026-01-30,5.210,5.490,5.210,5.360,35852864.000,192625648.000<br/>758,SH601005,2026-01-30,1.560,1.570,1.490,1.540,325787808.000,497326656.000<br/>759,SH601006,2026-01-30,5.060,5.120,5.020,5.020,297074752.000,1506537344.000<br/>760,SH601007,2026-01-30,8.220,8.390,8.210,8.290,18017272.000,149439088.000<br/>761,SH601008,2026-01-30,5.400,5.530,5.350,5.390,27971160.000,151548976.000<br/>762,SH601009,2026-01-30,10.580,10.710,10.510,10.530,55977192.000,593578304.000<br/>763,SH601010,2026-01-30,2.680,2.690,2.630,2.640,36391600.000,96442624.000<br/>764,SH601011,2026-01-30,3.670,3.930,3.600,3.630,216088416.000,809115264.000<br/>765,SH601012,2026-01-30,18.580,18.820,17.710,17.880,291651264.000,5264911872.000<br/>766,SH601015,2026-01-30,4.400,4.870,4.400,4.580,180130528.000,843646848.000<br/>767,SH601016,2026-01-30,3.160,3.160,3.060,3.090,106268288.000,329759040.000<br/>768,SH601018,2026-01-30,3.870,3.940,3.860,3.910,87946736.000,343182112.000<br/>769,SH601019,2026-01-30,9.220,9.310,9.060,9.190,13907420.000,127547072.000<br/>770,SH601020,2026-01-30,35.370,36.200,33.980,34.330,75462296.000,2610118144.000<br/>771,SH601021,2026-01-30,55.970,56.650,55.690,56.230,4271899.000,240258704.000<br/>772,SH601022,2026-01-30,9.940,10.140,9.750,9.970,22404904.000,222651280.000<br/>773,SH601026,2026-01-30,19.910,20.110,19.590,20.010,4772500.000,94905168.000<br/>774,SH601033,2026-01-30,15.610,15.730,15.540,15.710,6427420.000,100640344.000<br/>775,SH601038,2026-01-30,14.500,15.180,14.460,15.010,22568110.000,337222368.000<br/>776,SH601058,2026-01-30,16.000,16.350,15.670,15.850,38204564.000,608041216.000<br/>777,SH601059,2026-01-30,17.530,17.650,17.480,17.590,17871220.000,314209888.000<br/>778,SH601061,2026-01-30,15.540,15.800,14.680,14.940,45294808.000,682309760.000<br/>779,SH601065,2026-01-30,8.690,8.820,8.660,8.810,14601451.000,127780656.000<br/>780,SH601066,2026-01-30,24.420,24.470,24.030,24.050,17156220.000,415167968.000<br/>781,SH601068,2026-01-30,6.230,6.330,5.850,6.070,82499880.000,497021280.000<br/>782,SH601069,2026-01-30,44.820,50.500,44.280,44.720,100059312.000,4701217280.000<br/>783,SH601077,2026-01-30,6.460,6.480,6.360,6.480,87160984.000,559612416.000<br/>784,SH601083,2026-01-30,11.870,12.020,11.810,11.990,7000500.000,83600768.000<br/>785,SH601086,2026-01-30,10.150,10.230,10.060,10.100,9245800.000,93654864.000<br/>786,SH601088,2026-01-30,41.370,42.460,41.180,41.930,44267064.000,1855716352.000<br/>787,SH601089,2026-01-30,27.000,28.980,26.980,28.900,8799113.000,251464560.000<br/>788,SH601096,2026-01-30,5.400,5.410,5.130,5.310,111065328.000,584839296.000<br/>789,SH601098,2026-01-30,11.120,11.240,11.020,11.040,10298300.000,114299168.000<br/>790,SH601099,2026-01-30,4.300,4.300,4.200,4.200,200394752.000,847609472.000<br/>791,SH601100,2026-01-30,108.330,110.340,105.880,108.400,9397434.000,1019183104.000<br/>792,SH601101,2026-01-30,8.030,8.240,7.940,8.030,27372054.000,220812368.000<br/>793,SH601106,2026-01-30,5.250,5.340,5.030,5.120,163385952.000,838392192.000<br/>794,SH601107,2026-01-30,6.320,6.500,6.320,6.400,20667700.000,132929808.000<br/>795,SH601108,2026-01-30,9.400,9.500,9.150,9.310,111815528.000,1041873984.000<br/>796,SH601111,2026-01-30,8.300,8.430,8.260,8.310,73188184.000,610006784.000<br/>797,SH601112,2026-01-30,22.850,23.480,21.400,21.680,70613520.000,1565961600.000<br/>798,SH601113,2026-01-30,4.660,4.760,4.570,4.670,25263300.000,117534480.000<br/>799,SH601116,2026-01-30,16.510,17.140,16.270,16.590,36408004.000,608247104.000<br/>800,SH601117,2026-01-30,8.880,8.990,8.560,8.900,191470784.000,1683675392.000<br/>801,SH601118,2026-01-30,7.730,8.240,7.250,7.340,286658208.000,2194153728.000<br/>802,SH601121,2026-01-30,8.650,8.770,8.160,8.370,48532056.000,408162912.000<br/>803,SH601126,2026-01-30,37.540,38.030,36.000,37.520,18572848.000,688827776.000<br/>804,SH601127,2026-01-30,107.800,108.300,104.090,104.090,28592180.000,3014169600.000<br/>805,SH601128,2026-01-30,7.400,7.450,7.270,7.300,39472936.000,289679104.000<br/>806,SH601133,2026-01-30,16.600,18.550,16.600,18.550,47785892.000,874351488.000<br/>807,SH601136,2026-01-30,18.120,18.180,17.850,17.880,11175525.000,200857568.000<br/>808,SH601137,2026-01-30,20.330,20.330,19.360,19.720,32680914.000,644416512.000<br/>809,SH601138,2026-01-30,57.000,58.000,55.620,57.700,173194448.000,9842501632.000<br/>810,SH601139,2026-01-30,6.910,6.950,6.780,6.890,20226740.000,139027792.000<br/>811,SH601155,2026-01-30,17.960,18.350,17.150,17.680,54593436.000,964232832.000<br/>812,SH601156,2026-01-30,18.720,18.970,18.420,18.610,9957142.000,185816240.000<br/>813,SH601158,2026-01-30,4.550,4.590,4.530,4.570,12522584.000,57139180.000<br/>814,SH601162,2026-01-30,4.210,4.210,4.110,4.130,221124096.000,916474560.000<br/>815,SH601163,2026-01-30,15.490,15.720,15.290,15.450,8740906.000,135160608.000<br/>816,SH601166,2026-01-30,18.900,19.180,18.700,18.700,149706912.000,2832333568.000<br/>817,SH601168,2026-01-30,37.000,37.970,35.600,35.600,78921064.000,2853927168.000<br/>818,SH601169,2026-01-30,5.350,5.390,5.300,5.300,174906640.000,935100160.000<br/>819,SH601177,2026-01-30,16.710,16.730,16.370,16.570,6672106.000,110589440.000<br/>820,SH601179,2026-01-30,14.800,14.950,13.990,14.500,265836384.000,3820911104.000<br/>821,SH601186,2026-01-30,7.310,7.390,7.250,7.270,139404480.000,1020258432.000<br/>822,SH601187,2026-01-30,7.060,7.100,6.970,7.000,12728022.000,89414152.000<br/>823,SH601188,2026-01-30,3.660,3.690,3.610,3.660,20204550.000,73763680.000<br/>824,SH601198,2026-01-30,13.880,13.990,13.810,13.900,25582200.000,355626112.000<br/>825,SH601199,2026-01-30,5.830,5.930,5.810,5.920,8898500.000,52422952.000<br/>826,SH601200,2026-01-30,8.540,8.630,8.430,8.580,11497175.000,98244224.000<br/>827,SH601208,2026-01-30,25.850,28.420,25.800,28.420,87958368.000,2408364288.000<br/>828,SH601211,2026-01-30,19.800,20.170,19.760,19.830,140080464.000,2795898880.000<br/>829,SH601212,2026-01-30,13.670,13.670,13.670,13.670,88424400.000,1208761600.000<br/>830,SH601216,2026-01-30,6.070,6.070,5.710,5.910,221456960.000,1298929792.000<br/>831,SH601218,2026-01-30,5.520,5.520,5.330,5.440,42876192.000,232286016.000<br/>832,SH601222,2026-01-30,5.810,5.830,5.670,5.760,25171536.000,144673296.000<br/>833,SH601225,2026-01-30,22.260,22.700,21.760,22.280,86832224.000,1921670528.000<br/>834,SH601226,2026-01-30,10.200,11.540,10.130,11.210,95286192.000,1040309696.000<br/>835,SH601228,2026-01-30,3.600,3.640,3.510,3.560,35138608.000,125178080.000<br/>836,SH601229,2026-01-30,9.340,9.400,9.240,9.240,45520248.000,424304544.000<br/>837,SH601231,2026-01-30,30.880,33.880,30.500,33.880,55560276.000,1805688960.000<br/>838,SH601233,2026-01-30,21.300,22.180,20.450,21.870,47107328.000,1007572928.000<br/>839,SH601236,2026-01-30,8.260,8.260,8.130,8.170,17302050.000,141568736.000<br/>840,SH601238,2026-01-30,8.070,8.070,7.880,7.920,27888096.000,221556080.000<br/>841,SH601279,2026-01-30,4.430,4.500,4.380,4.480,13040200.000,58158492.000<br/>842,SH601288,2026-01-30,6.780,6.870,6.710,6.720,411169056.000,2791121408.000<br/>843,SH601298,2026-01-30,9.490,9.640,9.450,9.530,35791512.000,342399776.000<br/>844,SH601311,2026-01-30,9.500,9.560,9.250,9.490,21316740.000,201029840.000<br/>845,SH601318,2026-01-30,68.010,68.690,66.390,66.750,160322832.000,10768334848.000<br/>846,SH601319,2026-01-30,9.250,9.300,9.070,9.210,96368328.000,886983232.000<br/>847,SH601326,2026-01-30,3.620,3.680,3.600,3.620,30128600.000,109514112.000<br/>848,SH601328,2026-01-30,6.630,6.710,6.620,6.620,243931152.000,1624607104.000<br/>849,SH601330,2026-01-30,7.230,7.260,7.140,7.190,8976900.000,64729396.000<br/>850,SH601333,2026-01-30,3.140,3.170,3.110,3.130,62384912.000,195784512.000<br/>851,SH601336,2026-01-30,85.010,85.010,82.260,83.200,22858780.000,1907596928.000<br/>852,SH601339,2026-01-30,6.920,7.200,6.920,7.090,18911000.000,134197056.000<br/>853,SH601360,2026-01-30,12.450,12.550,12.060,12.140,219186256.000,2679726848.000<br/>854,SH601366,2026-01-30,5.030,5.160,4.990,5.090,31609456.000,160142720.000<br/>855,SH601368,2026-01-30,5.200,5.270,5.180,5.240,9860827.000,51535984.000<br/>856,SH601369,2026-01-30,10.290,10.700,10.110,10.660,21414522.000,223782880.000<br/>857,SH601375,2026-01-30,4.440,4.460,4.350,4.380,55882116.000,245480384.000<br/>858,SH601377,2026-01-30,6.960,6.980,6.830,6.880,119795896.000,826781888.000<br/>859,SH601388,2026-01-30,4.330,4.800,4.020,4.610,481951008.000,2094615296.000<br/>860,SH601390,2026-01-30,5.800,6.040,5.670,5.700,658741312.000,3818760192.000<br/>861,SH601398,2026-01-30,7.270,7.390,7.220,7.250,460741376.000,3371970048.000<br/>862,SH601399,2026-01-30,5.200,5.230,5.010,5.120,124772064.000,637700416.000<br/>863,SH601456,2026-01-30,9.880,9.890,9.710,9.710,39561244.000,386432224.000<br/>864,SH601500,2026-01-30,4.730,4.800,4.640,4.690,23313960.000,109880672.000<br/>865,SH601512,2026-01-30,9.780,9.900,9.640,9.740,7700123.000,75059944.000<br/>866,SH601515,2026-01-30,4.080,4.190,4.070,4.170,24433056.000,100760776.000<br/>867,SH601518,2026-01-30,2.880,2.940,2.880,2.900,21250440.000,61734536.000<br/>868,SH601519,2026-01-30,12.960,12.960,12.680,12.690,31926924.000,407498656.000<br/>869,SH601528,2026-01-30,5.450,5.490,5.430,5.450,19451988.000,106128712.000<br/>870,SH601555,2026-01-30,9.560,9.690,9.490,9.570,78240944.000,751019712.000<br/>871,SH601566,2026-01-30,12.260,12.370,12.030,12.300,15013342.000,183481280.000<br/>872,SH601567,2026-01-30,24.530,24.590,23.350,23.630,19490174.000,463183680.000<br/>873,SH601568,2026-01-30,4.280,4.380,4.240,4.340,47971764.000,206662992.000<br/>874,SH601577,2026-01-30,9.740,9.810,9.670,9.760,23603814.000,230310960.000<br/>875,SH601579,2026-01-30,23.000,23.010,21.660,21.700,27545180.000,605721664.000<br/>876,SH601588,2026-01-30,1.820,1.820,1.760,1.790,33370200.000,59684048.000<br/>877,SH601595,2026-01-30,29.010,30.100,29.010,29.860,12180920.000,362908704.000<br/>878,SH601598,2026-01-30,5.830,6.000,5.800,5.980,59561620.000,352070528.000<br/>879,SH601599,2026-01-30,4.350,4.630,4.280,4.510,186920816.000,837210112.000<br/>880,SH601600,2026-01-30,14.700,15.010,14.130,14.130,776754496.000,11154511872.000<br/>881,SH601601,2026-01-30,46.180,46.430,45.260,45.550,40812076.000,1862970368.000<br/>882,SH601606,2026-01-30,45.510,46.240,45.500,45.710,13318856.000,610240512.000<br/>883,SH601607,2026-01-30,17.410,17.450,17.250,17.300,16240589.000,281628640.000<br/>884,SH601608,2026-01-30,7.800,7.940,7.420,7.600,103499976.000,788250112.000<br/>885,SH601609,2026-01-30,12.230,12.400,11.530,11.910,86417600.000,1029273728.000<br/>886,SH601611,2026-01-30,15.600,15.870,15.100,15.490,58926296.000,909174656.000<br/>887,SH601615,2026-01-30,23.500,23.550,21.390,23.200,196360384.000,4364977664.000<br/>888,SH601616,2026-01-30,5.040,5.060,4.820,4.900,60251880.000,295254880.000<br/>889,SH601618,2026-01-30,3.240,3.260,3.110,3.130,429594880.000,1363496320.000<br/>890,SH601619,2026-01-30,5.660,5.950,5.430,5.770,164571728.000,933516928.000<br/>891,SH601628,2026-01-30,49.410,50.700,49.000,49.720,21574882.000,1073300416.000<br/>892,SH601633,2026-01-30,21.140,21.150,20.680,20.690,17743276.000,369356640.000<br/>893,SH601636,2026-01-30,7.050,7.150,6.780,7.010,77309152.000,537918848.000<br/>894,SH601658,2026-01-30,5.090,5.130,5.050,5.060,175652336.000,894328000.000<br/>895,SH601665,2026-01-30,5.830,5.880,5.780,5.820,77671488.000,453360928.000<br/>896,SH601666,2026-01-30,8.700,8.880,8.500,8.590,49313076.000,427354048.000<br/>897,SH601668,2026-01-30,5.020,5.110,5.010,5.040,535192320.000,2714258176.000<br/>898,SH601669,2026-01-30,5.650,5.730,5.570,5.660,325642624.000,1839253504.000<br/>899,SH601677,2026-01-30,16.930,17.150,16.110,16.780,88893120.000,1476457856.000<br/>900,SH601678,2026-01-30,5.600,5.660,5.290,5.580,187057776.000,1023963584.000<br/>901,SH601686,2026-01-30,6.300,6.390,6.200,6.340,15590798.000,98138888.000<br/>902,SH601688,2026-01-30,23.150,23.370,22.830,22.960,106504568.000,2455689216.000<br/>903,SH601689,2026-01-30,71.510,73.740,70.410,72.180,35149800.000,2528433664.000<br/>904,SH601696,2026-01-30,13.920,13.920,13.570,13.610,37826952.000,517834144.000<br/>905,SH601698,2026-01-30,37.360,39.360,37.330,38.000,114414656.000,4387491840.000<br/>906,SH601699,2026-01-30,13.950,14.480,13.460,13.630,65276376.000,904454080.000<br/>907,SH601700,2026-01-30,5.750,5.800,5.510,5.630,44523736.000,250148288.000<br/>908,SH601702,2026-01-30,25.050,27.580,25.050,26.340,30883496.000,796753344.000<br/>909,SH601717,2026-01-30,24.780,25.080,24.200,24.720,18714228.000,461256736.000<br/>910,SH601718,2026-01-30,3.400,3.400,3.310,3.320,61050484.000,203831200.000<br/>911,SH601727,2026-01-30,8.740,8.820,8.510,8.710,146372624.000,1268247424.000<br/>912,SH601728,2026-01-30,5.940,6.050,5.920,6.000,305519936.000,1829836032.000<br/>913,SH601766,2026-01-30,6.360,6.400,6.250,6.310,220466112.000,1396422400.000<br/>914,SH601777,2026-01-30,10.750,10.930,10.430,10.600,30933100.000,328355648.000<br/>915,SH601778,2026-01-30,4.360,4.390,4.160,4.270,164764720.000,698850496.000<br/>916,SH601788,2026-01-30,16.870,16.990,16.750,16.760,26436918.000,445168032.000<br/>917,SH601789,2026-01-30,5.210,5.350,5.170,5.200,31372186.000,164183072.000<br/>918,SH601798,2026-01-30,9.480,9.590,9.290,9.550,8533400.000,80638400.000<br/>919,SH601799,2026-01-30,142.000,142.000,131.700,138.000,8367426.000,1145061632.000<br/>920,SH601800,2026-01-30,8.210,8.280,8.120,8.160,37709600.000,309087136.000<br/>921,SH601801,2026-01-30,7.010,7.030,6.880,6.910,17796826.000,123433320.000<br/>922,SH601808,2026-01-30,16.970,17.210,16.030,16.550,59628360.000,986269120.000<br/>923,SH601811,2026-01-30,15.740,15.940,15.500,15.570,5909100.000,92931224.000<br/>924,SH601816,2026-01-30,4.900,4.970,4.850,4.870,260892704.000,1279742208.000<br/>925,SH601818,2026-01-30,3.340,3.380,3.320,3.320,365986688.000,1225979520.000<br/>926,SH601825,2026-01-30,8.520,8.730,8.400,8.590,49961896.000,427262048.000<br/>927,SH601827,2026-01-30,9.030,9.100,8.960,9.020,9126800.000,82527024.000<br/>928,SH601828,2026-01-30,2.660,2.700,2.620,2.640,24331044.000,64459396.000<br/>929,SH601838,2026-01-30,16.190,16.320,16.110,16.120,50193912.000,813876992.000<br/>930,SH601857,2026-01-30,10.930,11.150,10.740,11.020,421390528.000,4616525312.000<br/>931,SH601858,2026-01-30,20.900,21.350,20.530,21.030,12503166.000,262836192.000<br/>932,SH601860,2026-01-30,2.820,2.850,2.800,2.810,53391512.000,150949696.000<br/>933,SH601865,2026-01-30,17.050,17.250,15.700,16.110,45043384.000,728536320.000<br/>934,SH601866,2026-01-30,2.680,2.710,2.620,2.660,113026624.000,300868064.000<br/>935,SH601868,2026-01-30,2.440,2.450,2.410,2.430,451725984.000,1098344704.000<br/>936,SH601869,2026-01-30,132.990,149.120,131.670,149.120,22099274.000,3157220864.000<br/>937,SH601872,2026-01-30,11.080,11.500,11.030,11.360,131873216.000,1490650240.000<br/>938,SH601877,2026-01-30,29.660,29.770,28.630,29.230,31075568.000,908647040.000<br/>939,SH601878,2026-01-30,10.860,10.890,10.700,10.700,45150120.000,486263392.000<br/>940,SH601880,2026-01-30,1.700,1.710,1.650,1.680,145159840.000,243166848.000<br/>941,SH601881,2026-01-30,15.160,15.260,15.010,15.020,40421096.000,610295680.000<br/>942,SH601882,2026-01-30,19.960,20.060,19.330,19.760,4044220.000,79680504.000<br/>943,SH601886,2026-01-30,9.700,9.860,9.610,9.610,7983883.000,77756416.000<br/>944,SH601888,2026-01-30,92.390,92.390,89.000,89.370,46444564.000,4182028800.000<br/>945,SH601890,2026-01-30,10.630,10.750,10.190,10.370,34553360.000,358538560.000<br/>946,SH601898,2026-01-30,13.600,14.130,13.410,13.680,84063456.000,1154686720.000<br/>947,SH601899,2026-01-30,41.200,42.360,39.120,40.140,670344064.000,27139835904.000<br/>948,SH601900,2026-01-30,15.170,15.440,14.950,15.100,16819788.000,254750656.000<br/>949,SH601901,2026-01-30,7.940,7.970,7.830,7.860,149033808.000,1176010752.000<br/>950,SH601908,2026-01-30,4.000,4.040,3.770,3.840,131754232.000,509819712.000<br/>951,SH601916,2026-01-30,2.930,2.950,2.910,2.910,135619504.000,397062432.000<br/>952,SH601918,2026-01-30,7.310,7.490,7.240,7.320,88360320.000,649862848.000<br/>953,SH601919,2026-01-30,14.450,14.640,14.330,14.390,96442368.000,1395747456.000<br/>954,SH601921,2026-01-30,8.380,8.380,8.230,8.300,18656258.000,154847600.000<br/>955,SH601928,2026-01-30,10.140,10.230,10.050,10.090,16430740.000,165983936.000<br/>956,SH601929,2026-01-30,3.750,3.780,3.630,3.650,147848560.000,542633664.000<br/>957,SH601933,2026-01-30,4.520,4.550,4.400,4.400,229360800.000,1024806656.000<br/>958,SH601939,2026-01-30,8.770,8.840,8.710,8.720,112362104.000,987180032.000<br/>959,SH601949,2026-01-30,7.400,7.400,7.160,7.280,24307206.000,176384848.000<br/>960,SH601952,2026-01-30,9.800,10.300,9.760,10.100,54671272.000,554752064.000<br/>961,SH601956,2026-01-30,7.050,7.200,7.050,7.200,12198120.000,87167168.000<br/>962,SH601958,2026-01-30,21.460,21.470,20.520,20.520,56073296.000,1164134656.000<br/>963,SH601963,2026-01-30,10.560,10.640,10.440,10.490,12922439.000,136039344.000<br/>964,SH601965,2026-01-30,19.210,19.500,18.760,18.950,12713834.000,241910256.000<br/>965,SH601966,2026-01-30,15.090,15.230,14.910,15.070,15973329.000,240812992.000<br/>966,SH601968,2026-01-30,5.990,6.070,5.940,6.060,16925724.000,101872048.000<br/>967,SH601975,2026-01-30,3.700,3.830,3.600,3.690,215826496.000,796396480.000<br/>968,SH601985,2026-01-30,8.610,8.670,8.550,8.610,93066448.000,801881472.000<br/>969,SH601988,2026-01-30,5.380,5.430,5.350,5.370,324854848.000,1752185728.000<br/>970,SH601990,2026-01-30,8.060,8.070,7.920,7.950,29792172.000,237690544.000<br/>971,SH601991,2026-01-30,3.820,3.840,3.710,3.780,120226312.000,453637152.000<br/>972,SH601992,2026-01-30,2.000,2.010,1.910,1.940,164276080.000,320519296.000<br/>973,SH601995,2026-01-30,34.850,34.930,34.480,34.530,21902680.000,759242496.000<br/>974,SH601996,2026-01-30,2.370,2.430,2.360,2.420,36089632.000,86626256.000<br/>975,SH601997,2026-01-30,5.880,5.900,5.810,5.810,41648960.000,243328816.000<br/>976,SH601998,2026-01-30,7.230,7.430,7.180,7.190,97559512.000,713022848.000<br/>977,SH601999,2026-01-30,7.440,7.570,7.350,7.550,9410300.000,70419232.000<br/>978,SH603000,2026-01-30,24.280,24.780,23.580,24.440,83663712.000,2038278528.000<br/>979,SH603001,2026-01-30,10.400,10.600,10.050,10.140,22800544.000,233449840.000<br/>980,SH603002,2026-01-30,8.780,9.360,8.690,9.270,80163336.000,729426880.000<br/>981,SH603004,2026-01-30,23.970,24.400,23.560,24.240,3333265.000,80292472.000<br/>982,SH603005,2026-01-30,30.540,32.090,30.360,31.670,50555548.000,1579826176.000<br/>983,SH603006,2026-01-30,13.410,13.760,13.330,13.670,2889600.000,39306616.000<br/>984,SH603007,2026-01-30,5.690,5.740,5.610,5.690,10171733.000,57696464.000<br/>985,SH603008,2026-01-30,21.110,21.540,20.580,21.530,12234596.000,258292256.000<br/>986,SH603009,2026-01-30,51.480,56.680,50.520,55.400,24579872.000,1331695360.000<br/>987,SH603010,2026-01-30,11.010,12.130,10.860,12.130,27432448.000,315961920.000<br/>988,SH603011,2026-01-30,23.500,23.650,22.870,23.230,22879198.000,531812960.000<br/>989,SH603012,2026-01-30,7.990,8.110,7.840,8.000,27951200.000,222242688.000<br/>990,SH603013,2026-01-30,24.510,24.960,24.060,24.830,4449768.000,109342120.000<br/>991,SH603014,2026-01-30,40.490,40.940,40.360,40.660,1328208.000,54004704.000<br/>992,SH603015,2026-01-30,14.610,14.960,14.450,14.820,10420100.000,153357712.000<br/>993,SH603016,2026-01-30,30.960,31.390,30.440,31.210,1966500.000,60720016.000<br/>994,SH603017,2026-01-30,11.720,11.900,11.590,11.880,7883200.000,92845392.000<br/>995,SH603018,2026-01-30,8.110,8.220,7.960,8.130,22306450.000,179967856.000<br/>996,SH603019,2026-01-30,89.350,90.400,87.100,89.770,39862188.000,3541332736.000<br/>997,SH603020,2026-01-30,10.810,11.030,10.780,11.000,3580400.000,39142212.000<br/>998,SH603021,2026-01-30,5.370,5.500,5.250,5.450,6708560.000,36020684.000<br/>999,SH603022,2026-01-30,10.970,11.380,10.930,11.350,6916300.000,77632992.000<br/>1000,SH603023,2026-01-30,5.150,5.320,5.090,5.260,27947752.000,145509648.000<br/>1001,SH603025,2026-01-30,17.780,17.990,17.420,17.830,7149075.000,126822928.000<br/>1002,SH603026,2026-01-30,66.760,67.400,64.600,66.760,4896376.000,323481152.000<br/>1003,SH603027,2026-01-30,10.170,10.180,9.990,10.110,11200860.000,113091784.000<br/>1004,SH603028,2026-01-30,9.650,9.960,9.450,9.790,14058720.000,136968912.000<br/>1005,SH603029,2026-01-30,19.310,19.970,19.150,19.900,4019090.000,79226184.000<br/>1006,SH603030,2026-01-30,2.880,2.910,2.850,2.870,24920320.000,71541216.000<br/>1007,SH603031,2026-01-30,48.700,51.830,48.300,50.800,5638431.000,282978208.000<br/>1008,SH603032,2026-01-30,19.150,19.320,18.620,19.150,5725163.000,108813000.000<br/>1009,SH603033,2026-01-30,10.570,11.450,10.570,11.270,26489730.000,297739904.000<br/>1010,SH603035,2026-01-30,15.460,15.560,15.200,15.410,5026605.000,77456488.000<br/>1011,SH603036,2026-01-30,20.960,21.840,20.860,21.240,6694900.000,143120576.000<br/>1012,SH603037,2026-01-30,16.860,17.260,16.100,16.590,13805126.000,230125408.000<br/>1013,SH603038,2026-01-30,17.800,17.960,17.050,17.180,7669900.000,133663456.000<br/>1014,SH603039,2026-01-30,67.000,67.580,65.650,66.480,3528275.000,234450480.000<br/>1015,SH603040,2026-01-30,120.000,120.300,108.770,112.000,4425300.000,500801856.000<br/>1016,SH603041,2026-01-30,12.850,13.150,12.730,13.130,4062560.000,52721776.000<br/>1017,SH603042,2026-01-30,16.280,17.180,16.110,17.030,12230451.000,204740640.000<br/>1018,SH603043,2026-01-30,17.910,18.170,17.810,18.090,6097840.000,110126632.000<br/>1019,SH603045,2026-01-30,26.800,27.690,26.510,26.840,10713018.000,290963488.000<br/>1020,SH603048,2026-01-30,21.500,21.950,21.230,21.810,2218600.000,47961476.000<br/>1021,SH603049,2026-01-30,55.100,55.650,54.020,54.820,3264628.000,178788592.000<br/>1022,SH603050,2026-01-30,20.710,21.190,19.890,21.100,8339181.000,171560640.000<br/>1023,SH603051,2026-01-30,24.150,24.400,23.240,24.230,11811636.000,282114176.000<br/>1024,SH603052,2026-01-30,67.920,71.630,64.500,69.070,18969832.000,1285775488.000<br/>1025,SH603053,2026-01-30,10.250,10.400,10.130,10.300,3884238.000,39852088.000<br/>1026,SH603055,2026-01-30,9.200,9.320,9.120,9.280,5891848.000,54405300.000<br/>1027,SH603057,2026-01-30,27.870,28.800,27.580,28.200,5473500.000,154195824.000<br/>1028,SH603058,2026-01-30,10.730,10.980,10.530,10.950,12140370.000,130499856.000<br/>1029,SH603059,2026-01-30,35.000,37.290,35.000,37.290,3230100.000,117809256.000<br/>1030,SH603060,2026-01-30,6.490,6.580,6.460,6.560,7860297.000,51322980.000<br/>1031,SH603061,2026-01-30,298.890,318.880,298.660,300.680,3149200.000,964262144.000<br/>1032,SH603062,2026-01-30,50.700,52.390,50.600,51.340,1624100.000,83870872.000<br/>1033,SH603063,2026-01-30,29.800,30.090,29.070,29.760,13582675.000,401251872.000<br/>1034,SH603065,2026-01-30,8.830,8.940,8.720,8.920,7296900.000,64542428.000<br/>1035,SH603066,2026-01-30,10.920,11.140,10.880,11.060,4597100.000,50655500.000<br/>1036,SH603067,2026-01-30,34.880,35.350,32.800,34.140,32708780.000,1111150976.000<br/>1037,SH603068,2026-01-30,39.510,39.820,38.350,39.110,4621410.000,180375984.000<br/>1038,SH603069,2026-01-30,22.510,23.600,22.500,22.750,11326302.000,261016448.000<br/>1039,SH603070,2026-01-30,14.150,14.530,14.020,14.400,4167900.000,59646072.000<br/>1040,SH603071,2026-01-30,13.600,13.880,13.580,13.740,2712316.000,37226176.000<br/>1041,SH603072,2026-01-30,45.970,45.970,43.910,44.000,9020326.000,402455872.000<br/>1042,SH603073,2026-01-30,20.200,20.710,20.050,20.680,2183002.000,44603364.000<br/>1043,SH603075,2026-01-30,23.190,23.860,23.190,23.700,2313909.000,54659344.000<br/>1044,SH603076,2026-01-30,24.270,24.390,23.800,24.280,2303837.000,55440628.000<br/>1045,SH603077,2026-01-30,2.600,2.660,2.430,2.530,531930176.000,1351230464.000<br/>1046,SH603078,2026-01-30,25.320,26.080,25.120,25.400,37273440.000,952029248.000<br/>1047,SH603079,2026-01-30,20.070,20.480,19.800,20.370,2692063.000,54412532.000<br/>1048,SH603080,2026-01-30,24.300,24.600,23.760,24.430,3422300.000,82659848.000<br/>1049,SH603081,2026-01-30,13.950,14.580,13.920,14.480,11850804.000,169895392.000<br/>1050,SH603082,2026-01-30,36.680,37.340,36.290,37.220,1284835.000,47473596.000<br/>1051,SH603083,2026-01-30,108.690,114.990,108.600,113.690,21839844.000,2455596800.000<br/>1052,SH603085,2026-01-30,11.490,11.650,11.340,11.580,7589000.000,87308136.000<br/>1053,SH603086,2026-01-30,8.400,8.800,8.310,8.770,33414632.000,289332032.000<br/>1054,SH603087,2026-01-30,67.000,68.180,66.800,67.620,7213325.000,487348512.000<br/>1055,SH603088,2026-01-30,10.810,11.090,10.800,11.010,10034266.000,109874648.000<br/>1056,SH603089,2026-01-30,13.320,13.820,13.260,13.750,5439400.000,73966920.000<br/>1057,SH603090,2026-01-30,71.910,79.850,71.900,76.070,12241315.000,931034496.000<br/>1058,SH603091,2026-01-30,74.310,76.260,74.100,75.200,405600.000,30591292.000<br/>1059,SH603092,2026-01-30,70.850,72.200,69.000,69.730,2407862.000,168970048.000<br/>1060,SH603093,2026-01-30,18.940,18.990,18.200,18.440,7069200.000,130601232.000<br/>1061,SH603095,2026-01-30,18.860,18.860,18.350,18.680,5795098.000,107871760.000<br/>1062,SH603096,2026-01-30,18.770,19.240,18.700,19.100,2555282.000,48753100.000<br/>1063,SH603097,2026-01-30,34.510,34.570,33.240,34.220,4259300.000,144278336.000<br/>1064,SH603098,2026-01-30,15.150,15.500,14.820,15.450,8490500.000,128749432.000<br/>1065,SH603099,2026-01-30,43.900,44.900,43.900,44.360,9885420.000,440446144.000<br/>1066,SH603100,2026-01-30,24.310,24.770,24.200,24.660,5444977.000,133594776.000<br/>1067,SH603101,2026-01-30,9.810,9.850,9.630,9.650,6594635.000,64079488.000<br/>1068,SH603102,2026-01-30,44.730,45.800,44.520,45.550,776300.000,35196128.000<br/>1069,SH603103,2026-01-30,24.210,25.500,23.620,25.500,12475650.000,310104736.000<br/>1070,SH603105,2026-01-30,9.910,10.030,9.690,9.950,11780700.000,116181576.000<br/>1071,SH603106,2026-01-30,10.300,10.470,10.240,10.410,7456966.000,77569776.000<br/>1072,SH603107,2026-01-30,15.150,15.300,15.060,15.290,3353380.000,50998656.000<br/>1073,SH603108,2026-01-30,16.400,16.400,15.830,15.980,25461960.000,408218656.000<br/>1074,SH603109,2026-01-30,26.000,26.310,25.710,26.240,2352688.000,61312944.000<br/>1075,SH603110,2026-01-30,16.600,16.890,16.450,16.750,6853440.000,114159088.000<br/>1076,SH603111,2026-01-30,7.070,7.170,6.970,7.120,11927100.000,84378496.000<br/>1077,SH603112,2026-01-30,16.660,16.920,16.410,16.870,10864500.000,180778192.000<br/>1078,SH603113,2026-01-30,7.080,7.200,6.860,7.000,26674800.000,186881424.000<br/>1079,SH603115,2026-01-30,23.750,24.170,23.110,23.820,7056600.000,167320288.000<br/>1080,SH603116,2026-01-30,6.440,6.580,6.390,6.550,8891140.000,57857664.000<br/>1081,SH603117,2026-01-30,4.830,4.910,4.770,4.850,9397660.000,45482612.000<br/>1082,SH603118,2026-01-30,11.680,11.990,11.450,11.930,32107944.000,377398656.000<br/>1083,SH603119,2026-01-30,102.670,107.940,102.100,105.670,13625363.000,1434819712.000<br/>1084,SH603120,2026-01-30,44.480,45.330,43.000,43.000,5409794.000,238728144.000<br/>1085,SH603121,2026-01-30,24.740,24.910,23.550,23.960,11634196.000,279814240.000<br/>1086,SH603122,2026-01-30,17.940,18.080,17.500,17.780,15895703.000,282433376.000<br/>1087,SH603123,2026-01-30,12.920,12.920,12.530,12.630,16831266.000,213241088.000<br/>1088,SH603124,2026-01-30,99.000,102.880,96.700,99.080,2360120.000,234965776.000<br/>1089,SH603125,2026-01-30,18.390,18.950,18.170,18.720,5226865.000,96987192.000<br/>1090,SH603126,2026-01-30,7.200,7.360,7.160,7.350,12246222.000,89273224.000<br/>1091,SH603127,2026-01-30,37.790,38.880,37.280,38.010,14526858.000,553447168.000<br/>1092,SH603128,2026-01-30,5.960,6.020,5.920,5.970,12608040.000,75216248.000<br/>1093,SH603129,2026-01-30,259.630,261.000,245.360,251.880,2970474.000,744710144.000<br/>1094,SH603130,2026-01-30,56.960,60.040,56.000,57.360,2104010.000,122513152.000<br/>1095,SH603131,2026-01-30,23.880,24.330,23.560,24.020,13379308.000,319605568.000<br/>1096,SH603132,2026-01-30,19.440,19.920,19.440,19.440,6092000.000,118675760.000<br/>1097,SH603135,2026-01-30,10.700,11.700,10.650,11.600,19441124.000,219140496.000<br/>1098,SH603136,2026-01-30,11.910,12.320,11.910,12.280,10862445.000,132797592.000<br/>1099,SH603137,2026-01-30,14.170,14.480,14.130,14.400,2327280.000,33440030.000<br/>1100,SH603138,2026-01-30,17.500,18.180,17.450,17.650,12801604.000,226601472.000<br/>1101,SH603139,2026-01-30,24.040,24.300,23.100,23.460,3776000.000,89120448.000<br/>1102,SH603150,2026-01-30,44.900,48.800,44.900,46.630,6293150.000,296394240.000<br/>1103,SH603151,2026-01-30,19.150,20.400,19.140,19.910,7807300.000,155553360.000<br/>1104,SH603153,2026-01-30,17.460,17.650,17.350,17.540,1978815.000,34625468.000<br/>1105,SH603155,2026-01-30,17.240,17.580,17.010,17.530,3872230.000,67025604.000<br/>1106,SH603156,2026-01-30,31.370,31.820,30.430,31.670,11625281.000,361141408.000<br/>1107,SH603158,2026-01-30,10.310,10.460,10.170,10.360,11961896.000,123581928.000<br/>1108,SH603159,2026-01-30,26.000,27.160,25.930,26.960,1864180.000,50052848.000<br/>1109,SH603160,2026-01-30,81.820,82.450,79.310,80.800,7687273.000,620537024.000<br/>1110,SH603161,2026-01-30,15.430,15.500,15.110,15.380,3503284.000,53753088.000<br/>1111,SH603162,2026-01-30,14.360,15.700,14.120,15.360,59215184.000,883003584.000<br/>1112,SH603163,2026-01-30,99.770,112.200,99.000,110.850,6693088.000,733752064.000<br/>1113,SH603165,2026-01-30,14.740,15.010,14.480,14.800,5775053.000,85070024.000<br/>1114,SH603166,2026-01-30,16.800,17.170,16.360,16.840,13237581.000,221557584.000<br/>1115,SH603167,2026-01-30,9.550,9.670,9.520,9.660,8527798.000,82005184.000<br/>1116,SH603168,2026-01-30,7.410,7.480,7.200,7.350,10660539.000,78269448.000<br/>1117,SH603169,2026-01-30,10.220,10.520,10.220,10.410,33279302.000,346470560.000<br/>1118,SH603170,2026-01-30,14.150,14.380,14.030,14.220,3267500.000,46349028.000<br/>1119,SH603171,2026-01-30,75.080,75.480,72.000,73.180,5113500.000,375313504.000<br/>1120,SH603172,2026-01-30,25.730,25.730,25.730,25.730,1491469.000,38375496.000<br/>1121,SH603173,2026-01-30,47.650,49.900,47.530,48.300,5989885.000,291778112.000<br/>1122,SH603175,2026-01-30,68.570,69.270,67.070,68.560,3123709.000,213232192.000<br/>1123,SH603176,2026-01-30,5.580,5.900,5.550,5.800,11211639.000,64102536.000<br/>1124,SH603177,2026-01-30,11.080,11.620,11.080,11.590,6631700.000,75526240.000<br/>1125,SH603178,2026-01-30,17.300,17.540,17.220,17.460,2168100.000,37719056.000<br/>1126,SH603179,2026-01-30,86.620,88.610,83.900,86.810,14925162.000,1290747776.000<br/>1127,SH603180,2026-01-30,20.500,20.860,20.400,20.850,1621784.000,33480124.000<br/>1128,SH603181,2026-01-30,16.180,16.790,16.030,16.710,11647879.000,191323168.000<br/>1129,SH603182,2026-01-30,15.810,16.320,15.810,16.280,3370453.000,54496564.000<br/>1130,SH603183,2026-01-30,4.630,4.710,4.570,4.690,14984704.000,69683040.000<br/>1131,SH603185,2026-01-30,27.750,28.480,26.000,27.800,35706148.000,968527936.000<br/>1132,SH603186,2026-01-30,64.110,67.560,64.110,67.030,9264068.000,612049024.000<br/>1133,SH603187,2026-01-30,15.750,15.980,15.360,15.980,5554128.000,87122616.000<br/>1134,SH603188,2026-01-30,5.080,5.320,5.060,5.270,57931000.000,302298240.000<br/>1135,SH603189,2026-01-30,20.040,20.050,19.400,19.600,7665000.000,151090848.000<br/>1136,SH603190,2026-01-30,26.870,27.320,26.460,27.300,2432020.000,65481488.000<br/>1137,SH603191,2026-01-30,20.080,20.690,19.180,19.870,21308796.000,421543712.000<br/>1138,SH603192,2026-01-30,25.850,26.380,25.250,26.280,2669180.000,68977584.000<br/>1139,SH603193,2026-01-30,23.730,24.010,23.630,23.840,2131600.000,50733708.000<br/>1140,SH603194,2026-01-30,38.650,39.040,37.910,38.780,1709814.000,66019800.000<br/>1141,SH603195,2026-01-30,43.540,43.540,41.780,41.780,6248485.000,266913200.000<br/>1142,SH603196,2026-01-30,28.960,28.960,25.810,26.340,12093910.000,320197056.000<br/>1143,SH603197,2026-01-30,37.110,37.400,36.290,36.720,4363800.000,160171552.000<br/>1144,SH603198,2026-01-30,42.210,42.210,40.620,40.630,15836952.000,649349248.000<br/>1145,SH603199,2026-01-30,41.440,43.880,41.270,42.900,5311900.000,227771952.000<br/>1146,SH603200,2026-01-30,80.250,81.800,78.580,80.840,6092734.000,488788960.000<br/>1147,SH603201,2026-01-30,17.140,17.490,17.050,17.460,1699728.000,29418318.000<br/>1148,SH603202,2026-01-30,93.150,93.600,92.180,92.840,1096699.000,101835600.000<br/>1149,SH603203,2026-01-30,36.120,38.300,36.000,37.700,4607862.000,171509360.000<br/>1150,SH603205,2026-01-30,28.230,28.440,28.000,28.320,737557.000,20841492.000<br/>1151,SH603206,2026-01-30,17.010,17.500,16.700,17.090,4678248.000,79914368.000<br/>1152,SH603207,2026-01-30,29.840,30.440,29.760,30.280,1268200.000,38292204.000<br/>1153,SH603208,2026-01-30,14.610,14.980,14.590,14.840,3227583.000,47841844.000<br/>1154,SH603209,2026-01-30,15.900,16.150,15.730,16.120,8534880.000,136487280.000<br/>1155,SH603210,2026-01-30,19.680,19.770,19.560,19.610,1637188.000,32155604.000<br/>1156,SH603211,2026-01-30,22.050,22.290,21.380,22.100,5511900.000,120469752.000<br/>1157,SH603212,2026-01-30,17.010,17.450,16.180,16.180,59216564.000,972778816.000<br/>1158,SH603213,2026-01-30,13.620,13.760,13.550,13.680,2763900.000,37788268.000<br/>1159,SH603214,2026-01-30,17.590,17.870,17.500,17.750,4220580.000,74786296.000<br/>1160,SH603215,2026-01-30,20.150,20.500,20.000,20.420,1922000.000,38971692.000<br/>1161,SH603216,2026-01-30,46.000,48.120,44.860,47.170,7834707.000,364999808.000<br/>1162,SH603217,2026-01-30,26.550,27.440,26.350,27.060,2726348.000,73275984.000<br/>1163,SH603218,2026-01-30,13.760,14.020,13.560,13.910,14683340.000,203185504.000<br/>1164,SH603219,2026-01-30,18.200,18.840,18.060,18.680,11809646.000,219586976.000<br/>1165,SH603220,2026-01-30,25.300,26.170,24.980,25.900,30325582.000,779497984.000<br/>1166,SH603221,2026-01-30,12.880,13.190,12.700,13.150,4396200.000,57211488.000<br/>1167,SH603222,2026-01-30,8.460,8.500,8.340,8.400,11109793.000,93439408.000<br/>1168,SH603223,2026-01-30,10.040,10.200,9.900,10.170,10586241.000,106682384.000<br/>1169,SH603225,2026-01-30,20.660,21.560,20.220,20.870,18003868.000,375514912.000<br/>1170,SH603226,2026-01-30,28.650,29.220,28.090,28.430,2119700.000,60548408.000<br/>1171,SH603227,2026-01-30,8.810,8.880,8.640,8.830,18133388.000,159313056.000<br/>1172,SH603228,2026-01-30,63.000,64.630,62.000,64.110,22851510.000,1453125760.000<br/>1173,SH603229,2026-01-30,10.000,10.200,9.770,9.870,11517569.000,114321168.000<br/>1174,SH603230,2026-01-30,12.930,13.390,12.810,13.160,11733700.000,153896096.000<br/>1175,SH603231,2026-01-30,19.450,19.990,19.330,19.920,5164305.000,102422736.000<br/>1176,SH603232,2026-01-30,23.000,23.800,22.220,23.070,14894100.000,338876640.000<br/>1177,SH603233,2026-01-30,20.150,20.760,19.880,20.000,6685254.000,135064592.000<br/>1178,SH603235,2026-01-30,26.880,27.080,26.660,26.880,575903.000,15461096.000<br/>1179,SH603236,2026-01-30,92.420,93.570,90.500,92.280,6264663.000,577768832.000<br/>1180,SH603237,2026-01-30,17.210,17.430,17.150,17.290,1922935.000,33241394.000<br/>1181,SH603238,2026-01-30,19.200,19.620,19.150,19.450,2479540.000,48027440.000<br/>1182,SH603239,2026-01-30,23.340,24.120,23.150,24.070,5923500.000,140017792.000<br/>1183,SH603248,2026-01-30,22.780,22.910,22.310,22.670,4679146.000,105878336.000<br/>1184,SH603255,2026-01-30,31.800,33.810,31.620,32.880,2821300.000,92948896.000<br/>1185,SH603256,2026-01-30,49.090,55.270,49.090,54.160,34906092.000,1828307200.000<br/>1186,SH603257,2026-01-30,62.960,62.980,59.000,59.010,4113201.000,249157952.000<br/>1187,SH603258,2026-01-30,18.630,19.140,18.560,19.020,3551900.000,67020644.000<br/>1188,SH603259,2026-01-30,97.850,98.780,95.200,95.200,40250592.000,3880794368.000<br/>1189,SH603260,2026-01-30,53.240,53.240,49.000,49.700,20569156.000,1032740992.000<br/>1190,SH603261,2026-01-30,28.200,29.480,27.860,28.970,1824700.000,52329128.000<br/>1191,SH603262,2026-01-30,28.050,28.520,27.740,28.300,1487010.000,41809748.000<br/>1192,SH603266,2026-01-30,21.400,21.820,21.260,21.760,3160100.000,68227328.000<br/>1193,SH603267,2026-01-30,54.820,55.340,52.800,54.530,9229852.000,498465664.000<br/>1194,SH603268,2026-01-30,82.040,84.880,82.040,83.430,3054880.000,255578704.000<br/>1195,SH603269,2026-01-30,12.150,12.180,11.910,12.090,6680956.000,80666512.000<br/>1196,SH603270,2026-01-30,26.200,26.610,25.800,26.500,3451977.000,90618584.000<br/>1197,SH603271,2026-01-30,44.100,44.500,43.000,43.810,4976924.000,217952960.000<br/>1198,SH603272,2026-01-30,20.200,21.600,20.200,21.360,2976138.000,63222316.000<br/>1199,SH603273,2026-01-30,18.430,19.280,18.300,18.910,4062136.000,76884328.000<br/>1200,SH603275,2026-01-30,46.920,48.890,46.390,48.700,2523391.000,120710976.000<br/>1201,SH603276,2026-01-30,18.050,18.780,18.050,18.610,3336725.000,61556676.000<br/>1202,SH603277,2026-01-30,16.170,16.270,16.050,16.140,1385595.000,22358932.000<br/>1203,SH603278,2026-01-30,12.320,12.450,12.090,12.410,14163774.000,174073920.000<br/>1204,SH603279,2026-01-30,19.790,20.330,19.490,20.070,17325464.000,344419520.000<br/>1205,SH603280,2026-01-30,38.380,39.350,38.270,39.020,1512300.000,58660808.000<br/>1206,SH603281,2026-01-30,31.380,32.950,31.130,32.570,4445641.000,143218464.000<br/>1207,SH603282,2026-01-30,21.000,21.530,20.800,21.520,2338144.000,49765644.000<br/>1208,SH603283,2026-01-30,49.300,51.500,48.500,50.700,19234098.000,960064064.000<br/>1209,SH603285,2026-01-30,30.960,34.200,30.960,33.400,6881294.000,226274800.000<br/>1210,SH603286,2026-01-30,68.650,70.170,66.310,68.860,5583900.000,380631808.000<br/>1211,SH603288,2026-01-30,36.290,36.290,35.270,35.300,25749692.000,916067968.000<br/>1212,SH603289,2026-01-30,10.930,11.160,10.800,11.090,5492650.000,60640244.000<br/>1213,SH603290,2026-01-30,110.010,112.650,106.660,110.620,7161990.000,783781184.000<br/>1214,SH603291,2026-01-30,11.550,11.930,11.440,11.850,5155900.000,60766824.000<br/>1215,SH603296,2026-01-30,85.650,87.000,84.020,86.460,9111679.000,781850112.000<br/>1216,SH603297,2026-01-30,104.610,105.500,102.510,104.310,1226177.000,127762416.000<br/>1217,SH603298,2026-01-30,28.000,28.300,26.720,27.750,11792020.000,324305664.000<br/>1218,SH603299,2026-01-30,11.270,11.550,11.200,11.500,15329093.000,174821760.000<br/>1219,SH603300,2026-01-30,7.260,7.400,7.150,7.180,66870892.000,483897760.000<br/>1220,SH603301,2026-01-30,66.850,68.840,66.170,68.770,2041694.000,138996304.000<br/>1221,SH603303,2026-01-30,14.320,14.470,14.230,14.450,1854096.000,26666202.000<br/>1222,SH603305,2026-01-30,17.940,18.220,17.330,17.900,44639320.000,792940672.000<br/>1223,SH603306,2026-01-30,71.710,79.570,70.580,77.790,16631266.000,1255316736.000<br/>1224,SH603307,2026-01-30,39.800,40.800,39.800,40.600,709100.000,28647744.000<br/>1225,SH603308,2026-01-30,52.210,53.490,50.110,51.400,20911936.000,1074247296.000<br/>1226,SH603309,2026-01-30,14.210,14.450,14.160,14.340,4153325.000,59278412.000<br/>1227,SH603310,2026-01-30,17.640,17.810,17.410,17.680,2671909.000,47109900.000<br/>1228,SH603311,2026-01-30,16.120,16.420,15.860,16.230,8541000.000,137519536.000<br/>1229,SH603312,2026-01-30,50.130,50.460,48.220,48.610,2634074.000,129199856.000<br/>1230,SH603313,2026-01-30,9.760,10.110,9.760,9.980,19294294.000,192055952.000<br/>1231,SH603315,2026-01-30,15.660,16.130,15.200,15.790,11345700.000,177456016.000<br/>1232,SH603316,2026-01-30,14.330,15.070,14.090,14.810,27643580.000,406279392.000<br/>1233,SH603317,2026-01-30,13.120,13.430,12.910,13.230,12490467.000,164911328.000<br/>1234,SH603318,2026-01-30,7.120,7.180,6.960,7.080,11032700.000,77942128.000<br/>1235,SH603319,2026-01-30,37.610,38.100,36.670,37.660,11431345.000,428571552.000<br/>1236,SH603320,2026-01-30,21.810,21.970,21.280,21.810,2863495.000,61962284.000<br/>1237,SH603321,2026-01-30,8.000,8.070,7.680,7.770,20677052.000,161196800.000<br/>1238,SH603322,2026-01-30,36.500,37.500,36.220,37.260,5414196.000,200785488.000<br/>1239,SH603323,2026-01-30,5.060,5.080,5.010,5.020,28894056.000,145582720.000<br/>1240,SH603324,2026-01-30,25.670,26.670,25.300,26.210,2399780.000,62258256.000<br/>1241,SH603325,2026-01-30,81.360,87.350,80.500,85.880,1955407.000,164487248.000<br/>1242,SH603326,2026-01-30,9.990,10.380,9.950,10.130,10288240.000,104506584.000<br/>1243,SH603327,2026-01-30,10.300,10.420,10.080,10.230,23041736.000,235820576.000<br/>1244,SH603328,2026-01-30,11.270,11.420,10.960,11.310,19141240.000,214809680.000<br/>1245,SH603329,2026-01-30,11.500,11.700,11.480,11.640,3443370.000,39949224.000<br/>1246,SH603330,2026-01-30,7.550,7.570,7.340,7.540,9390731.000,70079696.000<br/>1247,SH603331,2026-01-30,14.070,15.630,14.000,15.630,31693290.000,474508512.000<br/>1248,SH603332,2026-01-30,13.500,13.770,13.300,13.690,6004609.000,81327752.000<br/>1249,SH603333,2026-01-30,7.910,7.990,7.830,7.930,8874101.000,70225136.000<br/>1250,SH603334,2026-01-30,46.700,47.620,46.310,47.090,1333500.000,62560160.000<br/>1251,SH603335,2026-01-30,5.820,5.910,5.740,5.890,12674090.000,73897976.000<br/>1252,SH603336,2026-01-30,9.020,9.540,9.020,9.300,17027168.000,159066832.000<br/>1253,SH603337,2026-01-30,45.540,45.820,44.130,44.500,4116780.000,184604944.000<br/>1254,SH603338,2026-01-30,56.820,57.290,55.030,56.200,3870200.000,217295264.000<br/>1255,SH603339,2026-01-30,13.910,13.940,13.600,13.610,4610180.000,63180512.000<br/>1256,SH603341,2026-01-30,45.850,46.600,44.550,45.320,10193427.000,462345056.000<br/>1257,SH603344,2026-01-30,31.210,31.790,30.940,31.350,2836876.000,89010224.000<br/>1258,SH603345,2026-01-30,91.060,92.000,87.800,89.310,4711739.000,421616864.000<br/>1259,SH603348,2026-01-30,20.700,20.830,20.420,20.630,2547118.000,52515904.000<br/>1260,SH603350,2026-01-30,37.270,38.470,37.060,38.200,1365400.000,51626940.000<br/>1261,SH603351,2026-01-30,27.890,28.600,27.610,27.830,1351200.000,37875088.000<br/>1262,SH603352,2026-01-30,44.330,44.880,43.800,44.350,4306316.000,191118128.000<br/>1263,SH603353,2026-01-30,38.770,39.460,35.510,36.140,14056688.000,519693280.000<br/>1264,SH603355,2026-01-30,32.480,32.700,31.360,32.340,4442136.000,142418336.000<br/>1265,SH603356,2026-01-30,17.710,18.060,17.420,17.740,4023000.000,71264592.000<br/>1266,SH603357,2026-01-30,8.330,8.440,8.310,8.350,5765505.000,48323532.000<br/>1267,SH603358,2026-01-30,51.800,52.080,50.860,51.400,5164239.000,265669680.000<br/>1268,SH603359,2026-01-30,6.730,6.770,6.660,6.750,8888024.000,59703520.000<br/>1269,SH603360,2026-01-30,30.660,31.750,30.660,31.320,16407167.000,512567104.000<br/>1270,SH603363,2026-01-30,4.150,4.420,4.130,4.360,136205456.000,590323008.000<br/>1271,SH603365,2026-01-30,21.590,21.950,21.060,21.490,2219337.000,47641952.000<br/>1272,SH603366,2026-01-30,9.900,10.050,9.580,9.660,38318904.000,373322912.000<br/>1273,SH603367,2026-01-30,17.720,17.930,17.370,17.490,10214183.000,179615808.000<br/>1274,SH603368,2026-01-30,18.170,18.330,18.050,18.160,5960318.000,108408080.000<br/>1275,SH603369,2026-01-30,35.440,35.440,33.500,33.500,20467330.000,695298496.000<br/>1276,SH603370,2026-01-30,50.000,50.490,49.200,50.210,2056929.000,102883416.000<br/>1277,SH603373,2026-01-30,38.740,39.800,38.450,39.550,1511957.000,59334460.000<br/>1278,SH603375,2026-01-30,38.510,39.300,38.060,38.800,2306744.000,89404720.000<br/>1279,SH603376,2026-01-30,37.960,38.480,37.800,38.070,1366194.000,52096136.000<br/>1280,SH603377,2026-01-30,3.750,3.770,3.630,3.690,7664500.000,28373556.000<br/>1281,SH603378,2026-01-30,6.510,6.690,6.480,6.630,8889550.000,58505496.000<br/>1282,SH603379,2026-01-30,68.400,70.280,66.980,69.140,9071456.000,621146944.000<br/>1283,SH603380,2026-01-30,39.100,39.280,37.600,39.260,3122000.000,120046304.000<br/>1284,SH603381,2026-01-30,22.160,22.250,21.210,21.900,8383486.000,182292144.000<br/>1285,SH603382,2026-01-30,31.190,31.400,30.850,31.130,971656.000,30227596.000<br/>1286,SH603383,2026-01-30,37.180,37.300,36.320,36.620,4087707.000,149921296.000<br/>1287,SH603385,2026-01-30,7.010,7.150,6.950,7.150,5002950.000,35361552.000<br/>1288,SH603386,2026-01-30,14.150,14.500,14.060,14.410,8763600.000,125295392.000<br/>1289,SH603387,2026-01-30,8.650,8.750,8.540,8.620,7277424.000,62721628.000<br/>1290,SH603389,2026-01-30,49.500,50.500,48.100,49.130,1335073.000,65679032.000<br/>1291,SH603390,2026-01-30,12.700,12.880,12.560,12.790,7009975.000,89220448.000<br/>1292,SH603391,2026-01-30,63.020,69.710,63.000,69.710,3446100.000,231531168.000<br/>1293,SH603392,2026-01-30,42.650,43.000,41.810,42.050,5004221.000,211570512.000<br/>1294,SH603393,2026-01-30,31.420,31.760,30.230,30.620,13947284.000,430020288.000<br/>1295,SH603395,2026-01-30,31.570,32.810,31.210,32.450,10592373.000,339880192.000<br/>1296,SH603396,2026-01-30,49.030,51.480,45.060,47.780,22051192.000,1047100288.000<br/>1297,SH603398,2026-01-30,9.890,10.220,9.660,10.090,13592300.000,135526896.000<br/>1298,SH603399,2026-01-30,11.500,11.550,10.820,11.100,30307864.000,336163424.000<br/>1299,SH603400,2026-01-30,57.400,57.530,56.300,56.800,731051.000,41619676.000<br/>1300,SH603402,2026-01-30,146.470,150.280,145.260,145.350,2489852.000,367967936.000<br/>1301,SH603406,2026-01-30,39.350,39.510,38.950,39.330,1298546.000,50985872.000<br/>1302,SH603408,2026-01-30,13.190,13.350,13.040,13.240,3801700.000,50098148.000<br/>1303,SH603409,2026-01-30,37.410,40.310,37.410,40.040,5308165.000,208644800.000<br/>1304,SH603416,2026-01-30,54.200,55.550,53.160,55.100,3515620.000,191778544.000<br/>1305,SH603418,2026-01-30,57.370,57.500,56.610,57.100,1109565.000,63284256.000<br/>1306,SH603421,2026-01-30,7.750,8.260,7.720,8.050,34639056.000,278511584.000<br/>1307,SH603429,2026-01-30,11.110,11.330,10.970,11.290,8553240.000,95483208.000<br/>1308,SH603439,2026-01-30,11.980,12.140,11.880,11.970,3718176.000,44615856.000<br/>1309,SH603444,2026-01-30,465.270,470.000,447.010,455.000,2169512.000,992112896.000<br/>1310,SH603456,2026-01-30,18.470,18.660,18.150,18.240,14504248.000,266045040.000<br/>1311,SH603458,2026-01-30,11.460,11.570,11.030,11.450,15686056.000,177638800.000<br/>1312,SH603466,2026-01-30,9.280,9.420,9.180,9.300,20499206.000,191110272.000<br/>1313,SH603477,2026-01-30,17.820,18.150,17.600,17.600,18030662.000,322547840.000<br/>1314,SH603486,2026-01-30,74.150,74.590,71.710,71.820,6774549.000,491336544.000<br/>1315,SH603488,2026-01-30,10.850,11.180,10.580,10.920,17488220.000,190151168.000<br/>1316,SH603489,2026-01-30,30.000,30.360,29.500,30.260,3119639.000,93390904.000<br/>1317,SH603496,2026-01-30,29.660,30.000,28.860,29.020,14900515.000,435510080.000<br/>1318,SH603499,2026-01-30,21.900,24.000,21.900,23.710,12244200.000,281550688.000<br/>1319,SH603500,2026-01-30,13.480,13.580,13.220,13.540,8359669.000,112213928.000<br/>1320,SH603501,2026-01-30,122.510,123.350,120.470,121.200,15909347.000,1939313536.000<br/>1321,SH603505,2026-01-30,20.360,20.500,19.320,19.870,20244008.000,401080320.000<br/>1322,SH603506,2026-01-30,14.440,15.040,14.370,14.910,8180093.000,121171912.000<br/>1323,SH603507,2026-01-30,28.230,28.650,27.500,28.440,6157893.000,173337488.000<br/>1324,SH603508,2026-01-30,26.100,26.400,25.900,26.320,5582824.000,145880832.000<br/>1325,SH603511,2026-01-30,15.220,15.730,15.160,15.520,4969100.000,76986528.000<br/>1326,SH603515,2026-01-30,19.700,20.490,19.670,20.250,3850614.000,77752584.000<br/>1327,SH603516,2026-01-30,150.960,168.800,150.460,165.700,16427607.000,2652958976.000<br/>1328,SH603517,2026-01-30,12.820,12.850,12.650,12.730,5660986.000,72062768.000<br/>1329,SH603518,2026-01-30,9.720,9.790,9.610,9.740,5547500.000,53780936.000<br/>1330,SH603519,2026-01-30,13.210,13.650,13.110,13.580,5889172.000,79038912.000<br/>1331,SH603520,2026-01-30,10.510,10.680,10.400,10.610,6686684.000,70618216.000<br/>1332,SH603527,2026-01-30,11.500,11.520,11.010,11.350,15795584.000,178113920.000<br/>1333,SH603528,2026-01-30,9.690,9.720,9.420,9.590,11515095.000,110208000.000<br/>1334,SH603529,2026-01-30,30.010,30.240,29.470,29.560,5983373.000,177762256.000<br/>1335,SH603530,2026-01-30,44.400,45.900,44.080,45.460,3342577.000,150861440.000<br/>1336,SH603533,2026-01-30,24.600,25.280,24.350,24.700,19403232.000,480305824.000<br/>1337,SH603535,2026-01-30,10.000,10.040,9.820,9.960,4264778.000,42314472.000<br/>1338,SH603536,2026-01-30,10.900,11.110,10.830,11.040,5702040.000,62580568.000<br/>1339,SH603538,2026-01-30,21.420,21.660,21.000,21.320,6042026.000,128572840.000<br/>1340,SH603551,2026-01-30,11.250,11.340,11.150,11.290,4739651.000,53385272.000<br/>1341,SH603556,2026-01-30,39.390,39.810,38.010,39.120,3491729.000,135618656.000<br/>1342,SH603557,2026-01-30,2.590,2.720,2.520,2.690,22526800.000,59031152.000<br/>1343,SH603558,2026-01-30,11.550,12.020,11.470,11.930,7151075.000,84394832.000<br/>1344,SH603559,2026-01-30,6.610,6.690,6.390,6.550,10338300.000,67411760.000<br/>1345,SH603565,2026-01-30,10.220,10.330,10.140,10.230,15255079.000,156351456.000<br/>1346,SH603566,2026-01-30,13.810,14.020,13.730,13.880,6218719.000,86185256.000<br/>1347,SH603567,2026-01-30,8.660,9.030,8.560,8.750,27028344.000,236925536.000<br/>1348,SH603568,2026-01-30,28.230,28.520,26.710,27.540,10493780.000,287342688.000<br/>1349,SH603569,2026-01-30,7.330,7.430,7.260,7.400,6843291.000,50449204.000<br/>1350,SH603577,2026-01-30,10.970,11.250,10.860,11.000,7238700.000,79820216.000<br/>1351,SH603578,2026-01-30,17.000,17.570,16.420,16.850,12705381.000,215004720.000<br/>1352,SH603579,2026-01-30,24.890,25.000,24.120,24.250,5396489.000,131619960.000<br/>1353,SH603580,2026-01-30,16.080,16.460,16.000,16.390,1634860.000,26540460.000<br/>1354,SH603583,2026-01-30,37.000,37.720,36.440,37.290,5210422.000,193148976.000<br/>1355,SH603585,2026-01-30,21.450,21.660,20.210,21.590,8945700.000,187756544.000<br/>1356,SH603586,2026-01-30,18.590,18.960,18.440,18.950,2316300.000,43466540.000<br/>1357,SH603587,2026-01-30,13.090,13.280,13.000,13.200,3678406.000,48469080.000<br/>1358,SH603588,2026-01-30,10.160,10.280,9.790,10.150,83356872.000,838633984.000<br/>1359,SH603589,2026-01-30,31.340,31.350,29.400,29.400,18322484.000,549663360.000<br/>1360,SH603590,2026-01-30,40.370,40.660,39.680,40.330,2323916.000,93186864.000<br/>1361,SH603595,2026-01-30,16.930,17.080,16.820,16.920,2673601.000,45272416.000<br/>1362,SH603596,2026-01-30,51.660,52.100,50.120,51.640,15102315.000,772497344.000<br/>1363,SH603598,2026-01-30,26.700,29.370,26.110,29.370,70774304.000,2024845056.000<br/>1364,SH603599,2026-01-30,15.000,16.290,14.600,16.000,70613424.000,1084794880.000<br/>1365,SH603600,2026-01-30,11.920,12.080,11.780,11.980,4567500.000,54584380.000<br/>1366,SH603601,2026-01-30,11.500,11.960,11.300,11.320,158222176.000,1829738112.000<br/>1367,SH603602,2026-01-30,15.270,15.500,15.100,15.400,7721516.000,118473568.000<br/>1368,SH603605,2026-01-30,73.280,74.000,72.300,73.000,5669110.000,413897792.000<br/>1369,SH603606,2026-01-30,57.380,57.380,54.390,55.420,17561480.000,973137472.000<br/>1370,SH603607,2026-01-30,23.150,23.580,23.110,23.540,4241440.000,99199568.000<br/>1371,SH603608,2026-01-30,11.130,11.340,10.610,10.880,22692440.000,247085040.000<br/>1372,SH603609,2026-01-30,7.420,7.590,7.370,7.490,7759322.000,58225048.000<br/>1373,SH603610,2026-01-30,17.080,17.450,17.030,17.390,4819791.000,83196376.000<br/>1374,SH603611,2026-01-30,23.830,24.030,23.120,23.650,5684470.000,134249056.000<br/>1375,SH603612,2026-01-30,28.490,28.690,27.110,27.780,25997402.000,722542912.000<br/>1376,SH603613,2026-01-30,27.510,27.570,26.800,27.080,13162892.000,356892000.000<br/>1377,SH603615,2026-01-30,23.890,24.800,23.540,24.710,5175215.000,125639736.000<br/>1378,SH603617,2026-01-30,7.600,7.730,7.530,7.710,7698997.000,58810664.000<br/>1379,SH603618,2026-01-30,8.190,9.040,7.910,9.040,49980048.000,426936832.000<br/>1380,SH603619,2026-01-30,38.000,40.180,34.000,34.690,71047792.000,2636611584.000<br/>1381,SH603626,2026-01-30,20.480,20.670,19.680,20.290,25546552.000,514940288.000<br/>1382,SH603628,2026-01-30,13.950,14.150,13.490,13.830,11707357.000,160847968.000<br/>1383,SH603629,2026-01-30,34.600,37.400,34.330,37.400,33734832.000,1211200000.000<br/>1384,SH603630,2026-01-30,20.540,20.540,19.050,19.210,8925680.000,173937248.000<br/>1385,SH603633,2026-01-30,9.080,9.200,8.940,9.080,8413702.000,76167624.000<br/>1386,SH603636,2026-01-30,11.590,11.660,11.280,11.280,16273500.000,185655984.000<br/>1387,SH603637,2026-01-30,12.150,12.620,12.080,12.350,12450805.000,152932640.000<br/>1388,SH603638,2026-01-30,22.030,22.370,21.330,22.160,9681551.000,211505792.000<br/>1389,SH603639,2026-01-30,13.920,14.310,13.870,14.290,6549049.000,92650984.000<br/>1390,SH603648,2026-01-30,10.750,10.880,10.600,10.830,4662000.000,50070832.000<br/>1391,SH603650,2026-01-30,56.800,58.150,55.220,56.950,17605724.000,1003045760.000<br/>1392,SH603655,2026-01-30,45.000,46.860,44.810,45.560,3152502.000,143969536.000<br/>1393,SH603656,2026-01-30,24.520,24.620,23.720,24.330,4986000.000,119997456.000<br/>1394,SH603657,2026-01-30,27.800,28.300,27.470,28.290,1730640.000,48401832.000<br/>1395,SH603658,2026-01-30,37.180,37.800,36.670,36.670,4046143.000,150371840.000<br/>1396,SH603659,2026-01-30,27.630,27.900,26.800,27.710,31727536.000,870369408.000<br/>1397,SH603660,2026-01-30,10.270,10.420,9.930,10.060,21188500.000,214234128.000<br/>1398,SH603661,2026-01-30,33.850,34.500,33.720,34.400,1192030.000,40785452.000<br/>1399,SH603662,2026-01-30,65.860,67.480,65.010,66.750,4920145.000,326735968.000<br/>1400,SH603663,2026-01-30,42.000,43.350,39.400,42.190,18000972.000,741758528.000<br/>1401,SH603665,2026-01-30,35.450,37.200,35.350,36.730,5183632.000,189079744.000<br/>1402,SH603666,2026-01-30,31.480,31.980,30.600,31.200,4873400.000,151673328.000<br/>1403,SH603667,2026-01-30,75.260,78.280,72.700,75.840,48272288.000,3642017536.000<br/>1404,SH603668,2026-01-30,15.560,15.720,15.400,15.420,8862499.000,137977648.000<br/>1405,SH603669,2026-01-30,4.600,4.640,4.530,4.560,8645755.000,39546712.000<br/>1406,SH603676,2026-01-30,11.000,11.250,11.000,11.140,2369000.000,26406846.000<br/>1407,SH603677,2026-01-30,17.480,18.080,17.480,18.000,2381631.000,42590968.000<br/>1408,SH603678,2026-01-30,38.610,39.700,37.600,39.200,21180428.000,817474880.000<br/>1409,SH603679,2026-01-30,15.560,15.750,15.230,15.520,7413000.000,114615624.000<br/>1410,SH603680,2026-01-30,15.400,15.870,14.760,15.070,13470241.000,205114448.000<br/>1411,SH603681,2026-01-30,19.570,20.250,19.360,20.110,7182081.000,142204480.000<br/>1412,SH603682,2026-01-30,6.700,7.000,6.640,6.900,14993389.000,102124728.000<br/>1413,SH603683,2026-01-30,25.740,27.500,25.740,26.940,20598356.000,553336384.000<br/>1414,SH603685,2026-01-30,21.080,21.850,20.780,21.400,4822395.000,103231272.000<br/>1415,SH603686,2026-01-30,23.080,23.550,22.900,23.450,23168624.000,538199744.000<br/>1416,SH603687,2026-01-30,11.130,11.620,11.080,11.500,22899524.000,260569088.000<br/>1417,SH603688,2026-01-30,40.400,40.760,38.220,39.770,15725743.000,618495616.000<br/>1418,SH603689,2026-01-30,8.560,8.610,8.450,8.520,7294472.000,62178888.000<br/>1419,SH603690,2026-01-30,28.310,28.600,27.690,28.170,19583972.000,550390144.000<br/>1420,SH603693,2026-01-30,12.450,12.620,12.340,12.550,4598381.000,57484768.000<br/>1421,SH603696,2026-01-30,19.060,19.500,18.660,18.860,12434305.000,236551216.000<br/>1422,SH603697,2026-01-30,12.340,12.480,12.150,12.310,7112880.000,87465736.000<br/>1423,SH603698,2026-01-30,33.540,34.780,33.260,34.300,24307696.000,828622656.000<br/>1424,SH603699,2026-01-30,60.260,61.590,59.310,60.500,5858277.000,355287904.000<br/>1425,SH603700,2026-01-30,13.940,14.230,13.660,14.170,4198500.000,58609000.000<br/>1426,SH603701,2026-01-30,20.400,20.760,20.220,20.550,3218980.000,66066408.000<br/>1427,SH603703,2026-01-30,14.660,14.750,14.200,14.450,18466200.000,265973392.000<br/>1428,SH603706,2026-01-30,21.320,21.750,21.120,21.280,2601374.000,55821408.000<br/>1429,SH603707,2026-01-30,9.670,9.720,9.460,9.470,12294393.000,117725000.000<br/>1430,SH603708,2026-01-30,13.100,13.410,12.940,13.010,11492171.000,150890528.000<br/>1431,SH603709,2026-01-30,17.700,18.030,17.350,17.990,2869592.000,51266708.000<br/>1432,SH603711,2026-01-30,13.360,13.590,13.230,13.260,2818600.000,37685168.000<br/>1433,SH603712,2026-01-30,20.200,20.300,19.640,19.730,18233336.000,361919008.000<br/>1434,SH603713,2026-01-30,64.110,64.470,62.050,63.260,1760200.000,110722960.000<br/>1435,SH603716,2026-01-30,22.420,22.890,22.070,22.120,12822496.000,286143136.000<br/>1436,SH603717,2026-01-30,7.580,7.920,7.560,7.830,11086560.000,86146608.000<br/>1437,SH603718,2026-01-30,6.590,6.640,6.470,6.490,15000963.000,98210616.000<br/>1438,SH603719,2026-01-30,12.150,12.180,11.810,11.920,5802100.000,69604480.000<br/>1439,SH603721,2026-01-30,20.200,20.750,20.110,20.640,1096800.000,22398668.000<br/>1440,SH603722,2026-01-30,39.250,39.770,38.500,39.380,1296700.000,50894016.000<br/>1441,SH603725,2026-01-30,9.870,10.400,9.800,10.210,8324508.000,84010536.000<br/>1442,SH603726,2026-01-30,25.030,25.660,24.800,25.330,4377300.000,110362464.000<br/>1443,SH603727,2026-01-30,17.080,17.080,16.000,16.480,13077061.000,215454160.000<br/>1444,SH603728,2026-01-30,69.570,71.310,68.190,69.720,7258176.000,505508544.000<br/>1445,SH603730,2026-01-30,10.070,10.270,9.970,10.190,23848912.000,241662352.000<br/>1446,SH603733,2026-01-30,24.120,24.610,23.850,24.550,6068241.000,147792672.000<br/>1447,SH603737,2026-01-30,56.960,58.320,55.350,56.860,6589441.000,374461280.000<br/>1448,SH603738,2026-01-30,16.200,16.380,15.890,16.090,10704356.000,172249808.000<br/>1449,SH603739,2026-01-30,15.410,15.620,15.200,15.530,5365860.000,82874912.000<br/>1450,SH603755,2026-01-30,34.800,35.350,34.580,34.850,1475800.000,51553112.000<br/>1451,SH603757,2026-01-30,39.960,40.860,39.790,40.540,3865935.000,156111968.000<br/>1452,SH603758,2026-01-30,14.820,15.100,14.660,14.940,6973300.000,104189552.000<br/>1453,SH603759,2026-01-30,12.030,12.500,11.680,12.300,17676670.000,213053472.000<br/>1454,SH603766,2026-01-30,15.420,15.780,15.270,15.340,21827800.000,337531712.000<br/>1455,SH603767,2026-01-30,21.100,21.450,20.930,21.390,4534400.000,96286528.000<br/>1456,SH603768,2026-01-30,11.500,11.730,11.460,11.710,2974100.000,34560344.000<br/>1457,SH603773,2026-01-30,35.900,37.680,35.350,36.700,9369128.000,340989280.000<br/>1458,SH603776,2026-01-30,18.600,18.930,18.450,18.720,3766485.000,70287944.000<br/>1459,SH603777,2026-01-30,13.530,13.720,13.300,13.310,7722680.000,103932896.000<br/>1460,SH603778,2026-01-30,13.820,13.950,12.780,12.890,97587728.000,1284486016.000<br/>1461,SH603779,2026-01-30,6.820,6.840,6.660,6.730,11160200.000,74910032.000<br/>1462,SH603786,2026-01-30,70.250,70.530,67.200,69.560,5087055.000,350830144.000<br/>1463,SH603787,2026-01-30,12.800,13.000,12.680,12.970,3870400.000,49759192.000<br/>1464,SH603788,2026-01-30,16.150,16.380,16.030,16.330,2477300.000,40264564.000<br/>1465,SH603789,2026-01-30,5.850,5.900,5.710,5.820,3956500.000,22976468.000<br/>1466,SH603790,2026-01-30,20.880,21.580,20.800,21.200,2515110.000,53418748.000<br/>1467,SH603797,2026-01-30,4.900,5.000,4.890,5.000,8115936.000,40185720.000<br/>1468,SH603798,2026-01-30,16.440,16.870,16.200,16.540,6260250.000,103197120.000<br/>1469,SH603799,2026-01-30,76.000,76.200,70.740,72.000,92039592.000,6688758784.000<br/>1470,SH603800,2026-01-30,40.720,42.900,40.480,40.820,5325614.000,219548112.000<br/>1471,SH603801,2026-01-30,9.820,9.850,9.690,9.800,8376920.000,81842672.000<br/>1472,SH603803,2026-01-30,9.670,9.950,9.600,9.900,11239829.000,110196352.000<br/>1473,SH603806,2026-01-30,17.510,17.600,16.410,17.010,71671232.000,1210480640.000<br/>1474,SH603808,2026-01-30,10.170,10.740,10.050,10.610,19350236.000,202098048.000<br/>1475,SH603809,2026-01-30,12.880,12.960,12.610,12.820,17477998.000,223427744.000<br/>1476,SH603810,2026-01-30,16.140,16.700,15.990,16.570,3632576.000,59332940.000<br/>1477,SH603811,2026-01-30,11.550,11.770,11.500,11.620,5647840.000,65715208.000<br/>1478,SH603813,2026-01-30,39.880,41.900,39.880,41.900,832300.000,34399512.000<br/>1479,SH603815,2026-01-30,6.980,7.030,6.860,6.930,16580300.000,115211136.000<br/>1480,SH603816,2026-01-30,35.240,35.620,34.020,35.400,7954492.000,276023808.000<br/>1481,SH603817,2026-01-30,6.850,6.980,6.810,6.980,15358729.000,106019584.000<br/>1482,SH603818,2026-01-30,3.650,3.710,3.600,3.690,15825500.000,57918836.000<br/>1483,SH603819,2026-01-30,12.340,12.590,12.240,12.550,4762334.000,59308392.000<br/>1484,SH603822,2026-01-30,106.000,111.300,106.000,106.950,1862900.000,204056160.000<br/>1485,SH603823,2026-01-30,18.280,18.340,17.750,17.980,6903434.000,124263416.000<br/>1486,SH603825,2026-01-30,9.380,9.490,9.350,9.480,3883800.000,36552552.000<br/>1487,SH603826,2026-01-30,16.750,16.850,16.260,16.380,4999016.000,82382952.000<br/>1488,SH603828,2026-01-30,6.900,7.120,6.660,6.920,7279266.000,50106768.000<br/>1489,SH603829,2026-01-30,25.680,25.860,24.800,25.420,5999900.000,151781856.000<br/>1490,SH603833,2026-01-30,62.060,62.660,60.680,61.350,3959459.000,243656032.000<br/>1491,SH603836,2026-01-30,13.900,14.280,13.900,14.220,3899200.000,55111376.000<br/>1492,SH603838,2026-01-30,7.530,7.590,7.390,7.550,1235100.000,9213558.000<br/>1493,SH603839,2026-01-30,7.830,7.950,7.720,7.920,4695340.000,36829984.000<br/>1494,SH603843,2026-01-30,4.860,5.370,4.860,5.310,33358820.000,168839600.000<br/>1495,SH603848,2026-01-30,18.840,19.460,18.510,19.400,5556200.000,105640008.000<br/>1496,SH603855,2026-01-30,19.490,19.750,19.420,19.570,2549934.000,50043084.000<br/>1497,SH603856,2026-01-30,13.510,13.710,13.290,13.700,4247100.000,57317588.000<br/>1498,SH603858,2026-01-30,17.150,17.300,16.870,17.010,6620367.000,112765056.000<br/>1499,SH603859,2026-01-30,47.510,48.110,46.400,47.840,9616791.000,454944512.000<br/>1500,SH603860,2026-01-30,31.690,32.330,31.640,32.250,1314800.000,42138460.000<br/>1501,SH603861,2026-01-30,15.120,16.620,15.030,16.620,36757984.000,593141632.000<br/>1502,SH603863,2026-01-30,19.620,21.560,19.610,21.560,16058213.000,336069984.000<br/>1503,SH603866,2026-01-30,5.490,5.560,5.450,5.490,19940348.000,109744568.000<br/>1504,SH603867,2026-01-30,29.000,29.180,28.270,28.810,4777950.000,137594480.000<br/>1505,SH603868,2026-01-30,38.120,39.000,37.830,38.350,1941600.000,74447808.000<br/>1506,SH603869,2026-01-30,9.340,9.560,9.300,9.530,1235275.000,11620729.000<br/>1507,SH603871,2026-01-30,13.710,13.960,13.570,13.800,13694691.000,188735984.000<br/>1508,SH603876,2026-01-30,17.230,17.730,16.500,17.090,86006984.000,1471076480.000<br/>1509,SH603877,2026-01-30,16.000,16.150,15.720,16.030,2335631.000,37377584.000<br/>1510,SH603878,2026-01-30,8.900,8.950,8.520,8.810,33328756.000,291020576.000<br/>1511,SH603879,2026-01-30,6.160,6.330,6.160,6.250,9338414.000,58179272.000<br/>1512,SH603880,2026-01-30,6.130,6.390,6.130,6.290,8734466.000,54755224.000<br/>1513,SH603881,2026-01-30,38.300,39.900,37.210,37.570,81128464.000,3097361920.000<br/>1514,SH603882,2026-01-30,32.660,33.250,31.780,31.970,10214340.000,328626464.000<br/>1515,SH603883,2026-01-30,15.890,15.970,15.360,15.370,22611078.000,351416608.000<br/>1516,SH603885,2026-01-30,15.190,15.290,14.800,15.040,14957169.000,224440944.000<br/>1517,SH603886,2026-01-30,13.510,13.750,13.380,13.620,4336900.000,58809396.000<br/>1518,SH603887,2026-01-30,14.300,15.620,14.300,15.620,45219556.000,696290368.000<br/>1519,SH603888,2026-01-30,24.780,25.250,24.400,25.000,41386136.000,1031258944.000<br/>1520,SH603889,2026-01-30,9.170,9.280,8.980,9.260,11620527.000,106245080.000<br/>1521,SH603890,2026-01-30,15.000,15.070,14.580,15.060,17500072.000,260054064.000<br/>1522,SH603893,2026-01-30,191.000,195.000,185.110,191.320,11979717.000,2275410688.000<br/>1523,SH603895,2026-01-30,36.000,36.580,34.460,35.860,3657300.000,129271376.000<br/>1524,SH603896,2026-01-30,20.560,20.860,20.400,20.480,2721230.000,56041016.000<br/>1525,SH603897,2026-01-30,26.050,26.060,25.270,25.860,5160524.000,132458728.000<br/>1526,SH603898,2026-01-30,17.650,18.090,16.610,17.660,18461996.000,323455744.000<br/>1527,SH603899,2026-01-30,28.180,28.280,27.540,27.680,4093776.000,113840864.000<br/>1528,SH603900,2026-01-30,9.280,9.480,9.270,9.270,15846600.000,147240112.000<br/>1529,SH603901,2026-01-30,14.680,14.800,14.320,14.760,9656251.000,140974240.000<br/>1530,SH603903,2026-01-30,11.900,12.380,11.880,12.330,7366292.000,89782576.000<br/>1531,SH603906,2026-01-30,18.220,18.320,17.680,18.000,16691774.000,299935424.000<br/>1532,SH603908,2026-01-30,24.380,24.920,24.370,24.790,1514380.000,37359264.000<br/>1533,SH603909,2026-01-30,11.390,11.630,11.310,11.570,3998980.000,46008888.000<br/>1534,SH603912,2026-01-30,8.600,8.950,8.590,8.860,18565662.000,163687264.000<br/>1535,SH603915,2026-01-30,16.860,17.350,16.450,17.210,11537081.000,195277792.000<br/>1536,SH603916,2026-01-30,14.310,14.310,12.880,13.200,54575316.000,728618624.000<br/>1537,SH603917,2026-01-30,14.650,14.790,14.380,14.660,5626471.000,81952928.000<br/>1538,SH603918,2026-01-30,17.300,17.400,16.770,16.850,23161712.000,392851264.000<br/>1539,SH603919,2026-01-30,22.380,23.600,21.800,21.800,31433258.000,707591360.000<br/>1540,SH603920,2026-01-30,59.010,63.650,59.010,62.330,50620488.000,3100647936.000<br/>1541,SH603922,2026-01-30,17.980,18.480,17.870,18.180,4281240.000,78073544.000<br/>1542,SH603926,2026-01-30,24.240,26.680,23.750,26.360,14120025.000,357974208.000<br/>1543,SH603927,2026-01-30,20.280,20.280,19.530,19.570,19056704.000,377088192.000<br/>1544,SH603928,2026-01-30,15.740,16.060,15.600,15.980,7177200.000,113995328.000<br/>1545,SH603929,2026-01-30,147.800,165.800,147.800,158.290,7510729.000,1206677376.000<br/>1546,SH603931,2026-01-30,32.200,34.970,31.960,34.200,7133400.000,239693264.000<br/>1547,SH603933,2026-01-30,22.830,23.180,22.560,23.020,4480060.000,102727920.000<br/>1548,SH603936,2026-01-30,11.900,12.000,11.430,11.830,34103912.000,398938464.000<br/>1549,SH603937,2026-01-30,12.820,13.130,12.510,13.040,5469700.000,70558688.000<br/>1550,SH603938,2026-01-30,25.790,26.860,25.640,26.600,15282513.000,402791424.000<br/>1551,SH603939,2026-01-30,24.130,24.650,23.800,23.890,15017451.000,361836736.000<br/>1552,SH603948,2026-01-30,29.930,31.860,29.760,31.310,8710300.000,268863648.000<br/>1553,SH603949,2026-01-30,19.660,19.860,19.330,19.530,4935680.000,96450464.000<br/>1554,SH603950,2026-01-30,29.190,30.300,28.740,30.100,5776500.000,170795632.000<br/>1555,SH603955,2026-01-30,29.430,29.880,28.200,29.600,2240400.000,65121304.000<br/>1556,SH603956,2026-01-30,6.590,6.730,6.530,6.590,10555900.000,69733648.000<br/>1557,SH603958,2026-01-30,17.000,19.120,16.180,18.500,36080792.000,659958464.000<br/>1558,SH603959,2026-01-30,5.700,5.790,5.640,5.790,10454788.000,59847216.000<br/>1559,SH603960,2026-01-30,20.440,21.660,20.350,21.370,11604924.000,244678000.000<br/>1560,SH603966,2026-01-30,12.600,13.700,12.510,13.320,46672288.000,626580800.000<br/>1561,SH603967,2026-01-30,12.600,12.860,12.540,12.780,3850100.000,49035448.000<br/>1562,SH603968,2026-01-30,11.800,12.100,11.750,12.060,4906033.000,58618460.000<br/>1563,SH603969,2026-01-30,10.190,10.350,10.040,10.140,15164381.000,154177024.000<br/>1564,SH603970,2026-01-30,13.800,14.230,13.790,14.100,8807806.000,123763992.000<br/>1565,SH603976,2026-01-30,19.900,20.350,19.810,20.280,1318540.000,26581820.000<br/>1566,SH603977,2026-01-30,14.750,14.890,14.370,14.630,14582752.000,212754304.000<br/>1567,SH603978,2026-01-30,25.800,26.760,25.350,26.090,7956800.000,206237744.000<br/>1568,SH603979,2026-01-30,83.420,84.000,79.020,79.020,19063064.000,1527843712.000<br/>1569,SH603980,2026-01-30,6.440,6.750,6.220,6.550,142062480.000,918087104.000<br/>1570,SH603982,2026-01-30,8.470,8.570,8.320,8.460,8144136.000,68698368.000<br/>1571,SH603983,2026-01-30,31.890,31.900,31.200,31.520,1764600.000,55555128.000<br/>1572,SH603985,2026-01-30,16.350,16.690,16.040,16.200,10907112.000,177569216.000<br/>1573,SH603986,2026-01-30,315.000,320.880,308.010,314.880,37619944.000,11864832000.000<br/>1574,SH603987,2026-01-30,9.210,9.300,9.110,9.260,5851184.000,53993644.000<br/>1575,SH603988,2026-01-30,35.500,37.270,35.280,36.130,11959132.000,433534528.000<br/>1576,SH603989,2026-01-30,18.020,18.350,17.620,18.190,5498791.000,99062112.000<br/>1577,SH603990,2026-01-30,15.120,15.290,14.940,15.010,10541414.000,159115024.000<br/>1578,SH603991,2026-01-30,85.990,88.600,84.940,87.210,3120600.000,270419072.000<br/>1579,SH603992,2026-01-30,41.910,42.990,41.300,42.920,3647700.000,154356384.000<br/>1580,SH603993,2026-01-30,25.700,25.980,24.330,24.330,497696288.000,12355368960.000<br/>1581,SH603995,2026-01-30,19.280,19.560,18.940,19.260,6594250.000,126875304.000<br/>1582,SH603997,2026-01-30,15.360,15.670,14.710,14.810,24336844.000,363843936.000<br/>1583,SH603998,2026-01-30,11.880,12.020,11.700,11.800,5671600.000,67240104.000<br/>1584,SH603999,2026-01-30,7.450,7.770,7.360,7.770,25072200.000,191927296.000<br/>1585,SH605001,2026-01-30,8.010,8.120,7.910,8.090,7841230.000,62912316.000<br/>1586,SH605003,2026-01-30,33.170,36.590,32.600,36.590,2383925.000,83248728.000<br/>1587,SH605005,2026-01-30,19.020,19.410,18.880,19.410,4021500.000,77222472.000<br/>1588,SH605006,2026-01-30,7.750,7.970,7.600,7.910,14152940.000,110373400.000<br/>1589,SH605007,2026-01-30,13.760,14.270,13.580,14.120,11446137.000,160174672.000<br/>1590,SH605008,2026-01-30,14.060,14.190,13.900,14.140,2345340.000,32945468.000<br/>1591,SH605009,2026-01-30,31.100,31.390,30.870,30.990,1378715.000,42851920.000<br/>1592,SH605011,2026-01-30,20.330,20.640,20.280,20.530,3022400.000,61906704.000<br/>1593,SH605016,2026-01-30,24.110,25.670,24.080,25.230,12062194.000,301601216.000<br/>1594,SH605018,2026-01-30,11.190,11.360,11.090,11.340,3510900.000,39524552.000<br/>1595,SH605020,2026-01-30,28.660,28.800,27.680,28.540,14447658.000,409124096.000<br/>1596,SH605028,2026-01-30,25.790,26.550,25.690,26.530,2617900.000,68578048.000<br/>1597,SH605033,2026-01-30,20.440,21.050,20.320,21.010,2805644.000,58339824.000<br/>1598,SH605050,2026-01-30,13.440,13.800,13.280,13.720,9464100.000,128332344.000<br/>1599,SH605055,2026-01-30,8.740,9.050,8.740,9.010,3559300.000,31905940.000<br/>1600,SH605056,2026-01-30,21.580,22.240,20.620,22.060,11506698.000,247337680.000<br/>1601,SH605058,2026-01-30,29.990,30.710,29.690,30.590,1798108.000,54433984.000<br/>1602,SH605060,2026-01-30,43.310,44.500,40.650,43.660,9523200.000,406385760.000<br/>1603,SH605066,2026-01-30,8.100,8.180,7.940,8.120,14304450.000,115378080.000<br/>1604,SH605068,2026-01-30,28.220,29.170,28.100,28.630,3191809.000,91211720.000<br/>1605,SH605069,2026-01-30,13.300,13.840,13.260,13.270,7768070.000,104687312.000<br/>1606,SH605077,2026-01-30,15.870,16.480,15.840,16.170,3660463.000,59099348.000<br/>1607,SH605080,2026-01-30,27.010,27.100,25.850,26.040,7622230.000,200138400.000<br/>1608,SH605081,2026-01-30,11.140,11.700,11.110,11.150,4429649.000,50129336.000<br/>1609,SH605086,2026-01-30,44.680,44.680,43.010,44.040,2918018.000,128291032.000<br/>1610,SH605088,2026-01-30,35.650,37.100,35.150,36.800,4873049.000,176832544.000<br/>1611,SH605089,2026-01-30,29.770,30.360,29.270,29.880,2479606.000,74037320.000<br/>1612,SH605090,2026-01-30,47.000,47.460,44.040,45.190,23840444.000,1081990144.000<br/>1613,SH605098,2026-01-30,45.450,46.680,45.000,45.400,1747450.000,79811592.000<br/>1614,SH605099,2026-01-30,41.380,44.680,41.230,42.980,7768190.000,332579072.000<br/>1615,SH605100,2026-01-30,43.430,45.440,43.430,45.210,3010140.000,134299056.000<br/>1616,SH605108,2026-01-30,19.680,19.960,19.530,19.530,4221700.000,83379560.000<br/>1617,SH605111,2026-01-30,45.800,46.960,43.950,46.070,28088456.000,1279213696.000<br/>1618,SH605116,2026-01-30,28.700,29.100,28.260,28.690,2337512.000,66943456.000<br/>1619,SH605117,2026-01-30,85.510,86.350,83.300,83.970,8594464.000,726841600.000<br/>1620,SH605118,2026-01-30,39.000,41.500,38.580,40.520,7431800.000,297811488.000<br/>1621,SH605122,2026-01-30,13.360,13.620,13.310,13.590,3778000.000,50953156.000<br/>1622,SH605123,2026-01-30,113.010,115.000,107.000,109.060,5647400.000,620608000.000<br/>1623,SH605128,2026-01-30,38.880,39.140,37.900,39.030,2410808.000,93078016.000<br/>1624,SH605133,2026-01-30,31.900,32.450,31.360,32.180,5099544.000,162841120.000<br/>1625,SH605136,2026-01-30,11.910,12.110,11.560,11.720,18970680.000,224158592.000<br/>1626,SH605138,2026-01-30,7.320,7.460,7.240,7.430,4632100.000,34236912.000<br/>1627,SH605151,2026-01-30,20.920,22.900,20.400,22.900,5510721.000,122493624.000<br/>1628,SH605155,2026-01-30,20.370,21.780,20.210,21.380,9248756.000,196719680.000<br/>1629,SH605158,2026-01-30,8.470,8.550,8.370,8.490,4022200.000,33943268.000<br/>1630,SH605162,2026-01-30,9.120,9.240,9.080,9.210,4412715.000,40463368.000<br/>1631,SH605166,2026-01-30,10.430,10.850,10.420,10.790,9088912.000,96915176.000<br/>1632,SH605167,2026-01-30,17.500,18.770,17.310,18.300,12328475.000,224307072.000<br/>1633,SH605168,2026-01-30,41.390,42.020,40.990,41.060,4745226.000,196167360.000<br/>1634,SH605169,2026-01-30,14.000,14.080,13.630,13.780,3678076.000,50852928.000<br/>1635,SH605177,2026-01-30,21.390,21.780,21.210,21.430,2371888.000,50847944.000<br/>1636,SH605178,2026-01-30,60.760,67.200,60.760,67.030,5079786.000,333712096.000<br/>1637,SH605179,2026-01-30,21.070,21.070,20.510,20.530,6459593.000,133573056.000<br/>1638,SH605180,2026-01-30,15.120,15.500,14.900,15.390,1955554.000,29954420.000<br/>1639,SH605183,2026-01-30,21.520,21.840,21.110,21.790,3611600.000,77846648.000<br/>1640,SH605186,2026-01-30,22.090,22.220,21.720,22.020,2728000.000,59887696.000<br/>1641,SH605188,2026-01-30,19.480,20.180,19.480,19.720,8335800.000,165503296.000<br/>1642,SH605189,2026-01-30,15.140,15.550,15.020,15.400,3544995.000,54431220.000<br/>1643,SH605196,2026-01-30,43.040,46.150,41.000,45.700,16201237.000,696072704.000<br/>1644,SH605198,2026-01-30,46.330,47.900,45.750,47.160,4157890.000,194529328.000<br/>1645,SH605199,2026-01-30,6.680,6.770,6.610,6.680,3092600.000,20674016.000<br/>1646,SH605208,2026-01-30,13.910,14.340,13.880,14.310,11115227.000,157181264.000<br/>1647,SH605218,2026-01-30,19.010,19.280,18.740,19.140,2015913.000,38334304.000<br/>1648,SH605222,2026-01-30,20.720,21.370,20.290,20.940,6386198.000,132583760.000<br/>1649,SH605228,2026-01-30,14.790,14.880,14.240,14.370,9665625.000,139596336.000<br/>1650,SH605255,2026-01-30,128.000,131.800,121.020,121.740,3878210.000,483435840.000<br/>1651,SH605258,2026-01-30,32.080,33.200,31.710,33.140,2170900.000,70722584.000<br/>1652,SH605259,2026-01-30,21.810,22.540,21.700,22.480,2501292.000,55503232.000<br/>1653,SH605266,2026-01-30,20.160,20.360,19.970,20.180,1931768.000,38924192.000<br/>1654,SH605268,2026-01-30,10.730,10.890,10.660,10.860,3344518.000,36096940.000<br/>1655,SH605277,2026-01-30,24.130,25.090,23.810,24.970,18564626.000,455495040.000<br/>1656,SH605286,2026-01-30,38.010,38.500,37.390,38.380,1099540.000,41742776.000<br/>1657,SH605287,2026-01-30,45.390,49.000,45.390,47.560,7226980.000,341142976.000<br/>1658,SH605288,2026-01-30,116.920,133.010,115.680,129.000,2875281.000,361988672.000<br/>1659,SH605289,2026-01-30,73.100,80.410,73.100,80.410,11411744.000,894784192.000<br/>1660,SH605296,2026-01-30,28.180,29.130,27.950,28.620,4949890.000,142597760.000<br/>1661,SH605298,2026-01-30,41.870,42.200,40.640,42.100,1604569.000,66843852.000<br/>1662,SH605299,2026-01-30,11.110,11.450,11.110,11.270,15960599.000,180472560.000<br/>1663,SH605300,2026-01-30,11.890,12.050,11.810,11.940,3735117.000,44569864.000<br/>1664,SH605303,2026-01-30,17.790,18.010,17.510,17.810,2553700.000,45402580.000<br/>1665,SH605305,2026-01-30,43.450,43.810,42.010,42.990,11127945.000,476495808.000<br/>1666,SH605318,2026-01-30,62.150,63.490,61.200,62.310,1432600.000,89121120.000<br/>1667,SH605319,2026-01-30,23.540,24.150,23.050,23.980,4811689.000,113579344.000<br/>1668,SH605333,2026-01-30,28.740,29.170,28.500,29.110,2735200.000,79087064.000<br/>1669,SH605336,2026-01-30,15.450,15.540,15.000,15.080,3995086.000,60630796.000<br/>1670,SH605337,2026-01-30,13.640,14.780,13.640,14.590,39107932.000,558899456.000<br/>1671,SH605338,2026-01-30,30.440,31.420,30.320,31.300,2361700.000,73264168.000<br/>1672,SH605339,2026-01-30,18.310,18.450,18.100,18.360,1830700.000,33471538.000<br/>1673,SH605358,2026-01-30,42.500,43.850,41.400,42.590,34254684.000,1458355712.000<br/>1674,SH605365,2026-01-30,19.980,20.280,19.740,20.110,7068500.000,142077232.000<br/>1675,SH605366,2026-01-30,6.880,7.150,6.850,7.030,18719772.000,130787384.000<br/>1676,SH605368,2026-01-30,8.520,8.550,8.320,8.330,7450199.000,62552136.000<br/>1677,SH605369,2026-01-30,18.810,19.030,18.710,18.910,1095318.000,20653184.000<br/>1678,SH605376,2026-01-30,90.800,95.950,90.800,93.090,12673709.000,1179795968.000<br/>1679,SH605377,2026-01-30,8.590,8.870,8.510,8.840,14134088.000,123185224.000<br/>1680,SH605378,2026-01-30,21.720,21.720,21.240,21.500,2484716.000,53261772.000<br/>1681,SH605388,2026-01-30,7.060,7.060,6.910,6.940,5736680.000,39977924.000<br/>1682,SH605389,2026-01-30,77.080,82.280,76.620,81.840,2231894.000,178359168.000<br/>1683,SH605398,2026-01-30,30.990,31.480,30.460,30.810,3372260.000,103930456.000<br/>1684,SH605399,2026-01-30,14.990,15.460,14.610,15.080,11979136.000,178854016.000<br/>1685,SH605488,2026-01-30,39.670,41.790,39.670,40.730,12191050.000,498736032.000<br/>1686,SH605499,2026-01-30,263.900,263.900,250.140,250.140,3087990.000,790474304.000<br/>1687,SH605500,2026-01-30,8.880,8.980,8.840,8.960,3329744.000,29703776.000<br/>1688,SH605507,2026-01-30,27.440,27.630,27.030,27.460,3227719.000,88398872.000<br/>1689,SH605555,2026-01-30,18.080,18.220,17.830,17.980,6830012.000,123056152.000<br/>1690,SH605566,2026-01-30,31.700,32.320,31.220,32.150,1558500.000,49489084.000<br/>1691,SH605567,2026-01-30,11.520,11.900,11.350,11.750,10122500.000,117844488.000<br/>1692,SH605577,2026-01-30,13.880,14.120,13.750,14.070,3968600.000,55556140.000<br/>1693,SH605580,2026-01-30,23.420,24.200,23.080,24.140,7953229.000,188485568.000<br/>1694,SH605588,2026-01-30,56.360,57.370,54.840,57.110,1509100.000,84801216.000<br/>1695,SH605589,2026-01-30,29.550,30.400,28.910,30.140,19389636.000,577833984.000<br/>1696,SH605598,2026-01-30,60.390,60.770,56.700,57.820,6482800.000,377909248.000<br/>1697,SH605599,2026-01-30,21.300,22.500,21.300,21.520,23189444.000,506080864.000<br/>1698,SH688001,2026-01-30,32.000,32.980,31.510,32.790,3864388.000,125066368.000<br/>1699,SH688002,2026-01-30,113.580,115.500,108.800,112.920,11385690.000,1273443712.000<br/>1700,SH688003,2026-01-30,79.430,84.990,77.300,84.620,4952072.000,402953440.000<br/>1701,SH688004,2026-01-30,24.630,24.630,23.940,24.180,2622609.000,63612144.000<br/>1702,SH688005,2026-01-30,31.400,31.540,29.850,30.650,23608422.000,722282560.000<br/>1703,SH688006,2026-01-30,30.030,30.670,29.220,30.200,8266292.000,247717936.000<br/>1704,SH688007,2026-01-30,17.340,17.490,16.890,17.280,7334950.000,126033064.000<br/>1705,SH688008,2026-01-30,160.480,185.880,160.200,181.850,91432096.000,15888888832.000<br/>1706,SH688009,2026-01-30,5.610,5.630,5.490,5.500,40997004.000,227317888.000<br/>1707,SH688010,2026-01-30,30.740,31.070,30.030,30.710,3215950.000,98256992.000<br/>1708,SH688011,2026-01-30,64.510,67.200,62.600,65.910,2305927.000,149510720.000<br/>1709,SH688012,2026-01-30,345.490,356.980,339.000,347.950,11304456.000,3945559552.000<br/>1710,SH688013,2026-01-30,42.080,43.060,41.800,42.800,1173223.000,49826336.000<br/>1711,SH688015,2026-01-30,24.290,24.740,23.850,24.700,2300469.000,55964840.000<br/>1712,SH688016,2026-01-30,94.260,95.500,92.810,95.030,1928378.000,181665024.000<br/>1713,SH688017,2026-01-30,212.960,241.980,205.120,229.000,14729140.000,3267485696.000<br/>1714,SH688018,2026-01-30,169.250,171.680,163.600,168.300,3391977.000,568742784.000<br/>1715,SH688019,2026-01-30,267.720,273.000,259.000,269.770,4027033.000,1078229120.000<br/>1716,SH688020,2026-01-30,85.000,89.130,84.250,88.640,2143105.000,186336608.000<br/>1717,SH688021,2026-01-30,22.320,22.650,21.550,22.320,2459453.000,54478564.000<br/>1718,SH688022,2026-01-30,15.890,16.080,15.570,16.020,3887477.000,61578196.000<br/>1719,SH688023,2026-01-30,57.600,57.810,55.380,56.000,4002363.000,225314240.000<br/>1720,SH688025,2026-01-30,133.980,161.700,133.980,161.700,7273897.000,1114579328.000<br/>1721,SH688026,2026-01-30,18.000,18.150,17.560,17.940,2088844.000,37224904.000<br/>1722,SH688027,2026-01-30,630.000,643.000,603.330,624.200,2828792.000,1759980288.000<br/>1723,SH688028,2026-01-30,91.430,93.000,86.500,91.800,7547889.000,677015232.000<br/>1724,SH688029,2026-01-30,80.230,80.780,78.950,79.680,1921949.000,153226704.000<br/>1725,SH688030,2026-01-30,18.120,18.260,17.570,17.750,3503444.000,62308336.000<br/>1726,SH688031,2026-01-30,203.880,222.840,201.180,209.940,6343073.000,1349950720.000<br/>1727,SH688032,2026-01-30,106.000,106.850,101.990,103.190,1589117.000,164925600.000<br/>1728,SH688033,2026-01-30,8.000,8.210,7.850,8.120,21597206.000,172718016.000<br/>1729,SH688035,2026-01-30,53.330,55.320,52.600,54.700,7356701.000,397150816.000<br/>1730,SH688036,2026-01-30,59.590,59.780,57.700,58.130,16407673.000,958745984.000<br/>1731,SH688037,2026-01-30,211.000,217.990,205.510,207.100,4967952.000,1047792960.000<br/>1732,SH688038,2026-01-30,20.680,21.760,20.560,21.530,3615028.000,76544592.000<br/>1733,SH688039,2026-01-30,56.030,56.370,54.540,55.590,4005361.000,221751168.000<br/>1734,SH688041,2026-01-30,261.290,269.140,256.390,264.440,22626324.000,5968688640.000<br/>1735,SH688045,2026-01-30,57.130,58.330,53.800,54.700,4725461.000,261184336.000<br/>1736,SH688046,2026-01-30,17.400,17.850,17.170,17.450,3118370.000,54446680.000<br/>1737,SH688047,2026-01-30,166.900,170.690,163.030,167.290,10158512.000,1700080384.000<br/>1738,SH688048,2026-01-30,120.460,133.240,118.700,130.200,16495976.000,2091079424.000<br/>1739,SH688049,2026-01-30,54.980,56.150,53.450,55.680,7021690.000,385573760.000<br/>1740,SH688050,2026-01-30,60.830,60.960,59.950,60.250,2146739.000,129524584.000<br/>1741,SH688051,2026-01-30,36.210,36.210,35.200,35.860,1029403.000,36675948.000<br/>1742,SH688052,2026-01-30,183.050,188.570,176.070,185.900,4649795.000,850975872.000<br/>1743,SH688053,2026-01-30,43.140,44.700,41.530,43.900,1729401.000,74196560.000<br/>1744,SH688055,2026-01-30,3.740,3.790,3.700,3.750,8358469.000,31267744.000<br/>1745,SH688056,2026-01-30,36.040,36.740,35.490,36.710,715732.000,25914884.000<br/>1746,SH688057,2026-01-30,12.710,12.870,12.610,12.810,2168932.000,27666864.000<br/>1747,SH688058,2026-01-30,31.070,31.610,30.570,31.180,1457815.000,45417608.000<br/>1748,SH688059,2026-01-30,94.000,99.850,93.300,98.500,3513263.000,340603680.000<br/>1749,SH688060,2026-01-30,45.870,46.680,45.360,46.380,419753.000,19338932.000<br/>1750,SH688061,2026-01-30,37.080,37.750,36.210,37.510,1735304.000,64328432.000<br/>1751,SH688062,2026-01-30,37.180,37.650,35.840,36.010,5316302.000,193597536.000<br/>1752,SH688063,2026-01-30,61.500,61.930,58.270,60.710,8152418.000,489127648.000<br/>1753,SH688065,2026-01-30,59.170,60.060,56.360,58.150,8241744.000,478841152.000<br/>1754,SH688066,2026-01-30,36.540,37.300,35.090,35.690,20532886.000,740195840.000<br/>1755,SH688067,2026-01-30,27.250,28.070,27.000,28.070,1185032.000,32694378.000<br/>1756,SH688068,2026-01-30,146.200,151.000,143.490,145.430,1581495.000,231769712.000<br/>1757,SH688069,2026-01-30,23.370,23.980,23.100,23.920,1769302.000,41584188.000<br/>1758,SH688070,2026-01-30,61.000,65.490,59.600,64.500,4924850.000,308961248.000<br/>1759,SH688071,2026-01-30,36.720,41.480,35.070,39.450,8012088.000,311635744.000<br/>1760,SH688072,2026-01-30,358.930,370.510,348.210,352.740,5826708.000,2088846464.000<br/>1761,SH688073,2026-01-30,65.680,66.570,58.030,59.860,3733704.000,226786400.000<br/>1762,SH688075,2026-01-30,40.290,40.710,39.500,40.240,776248.000,31090044.000<br/>1763,SH688076,2026-01-30,37.070,37.280,36.020,36.190,3587890.000,130780000.000<br/>1764,SH688077,2026-01-30,35.280,35.490,33.090,34.500,9393077.000,320589248.000<br/>1765,SH688078,2026-01-30,28.410,28.880,27.590,28.820,1712316.000,48614376.000<br/>1766,SH688079,2026-01-30,11.980,12.360,11.800,12.160,5529140.000,66859676.000<br/>1767,SH688080,2026-01-30,59.300,60.160,57.640,59.700,2536580.000,149536336.000<br/>1768,SH688081,2026-01-30,34.400,34.750,33.330,34.330,2451449.000,83756480.000<br/>1769,SH688082,2026-01-30,190.690,191.980,184.500,188.800,3265274.000,617003008.000<br/>1770,SH688083,2026-01-30,71.540,71.990,69.010,69.180,3482860.000,243050160.000<br/>1771,SH688084,2026-01-30,86.540,88.000,84.000,85.470,1113335.000,95159280.000<br/>1772,SH688085,2026-01-30,22.640,22.690,21.310,21.880,6732276.000,146944512.000<br/>1773,SH688087,2026-01-30,31.740,32.360,31.250,31.980,1284461.000,40926468.000<br/>1774,SH688088,2026-01-30,51.890,52.130,50.200,51.060,7605045.000,387991200.000<br/>1775,SH688089,2026-01-30,18.990,19.100,18.810,19.050,2648299.000,50298580.000<br/>1776,SH688090,2026-01-30,46.750,47.910,45.610,47.380,3337976.000,156058224.000<br/>1777,SH688091,2026-01-30,53.580,54.790,52.700,53.660,3133940.000,168262496.000<br/>1778,SH688092,2026-01-30,29.280,29.750,28.700,29.500,1762701.000,51361736.000<br/>1779,SH688093,2026-01-30,36.300,38.900,35.600,38.620,5823957.000,217029728.000<br/>1780,SH688095,2026-01-30,110.130,111.000,105.950,107.180,4004453.000,430683936.000<br/>1781,SH688096,2026-01-30,8.690,8.890,8.510,8.760,5263507.000,45848716.000<br/>1782,SH688097,2026-01-30,39.310,40.400,38.100,39.930,6287396.000,247796192.000<br/>1783,SH688098,2026-01-30,9.300,9.610,9.270,9.530,5108389.000,48384448.000<br/>1784,SH688099,2026-01-30,87.800,88.970,84.770,87.590,11349158.000,986911360.000<br/>1785,SH688100,2026-01-30,41.210,41.580,39.910,40.980,3832621.000,156015856.000<br/>1786,SH688101,2026-01-30,17.020,17.330,16.830,17.280,2880434.000,49353308.000<br/>1787,SH688102,2026-01-30,40.100,41.380,39.120,40.430,22866234.000,917098944.000<br/>1788,SH688103,2026-01-30,63.460,64.470,62.600,64.370,1465414.000,93071648.000<br/>1789,SH688105,2026-01-30,21.730,21.730,20.670,20.960,3555501.000,74948192.000<br/>1790,SH688106,2026-01-30,22.570,22.870,21.730,22.430,10824808.000,241173184.000<br/>1791,SH688107,2026-01-30,29.580,30.990,29.400,30.210,8926362.000,271080224.000<br/>1792,SH688108,2026-01-30,24.190,24.750,23.050,24.330,15588507.000,373004288.000<br/>1793,SH688109,2026-01-30,130.520,131.490,128.100,130.800,839937.000,109071248.000<br/>1794,SH688110,2026-01-30,134.000,137.640,130.290,134.650,23599380.000,3173089024.000<br/>1795,SH688111,2026-01-30,344.770,347.500,332.040,336.840,8686468.000,2923711232.000<br/>1796,SH688112,2026-01-30,39.150,40.250,38.720,40.050,1392959.000,55142844.000<br/>1797,SH688113,2026-01-30,44.380,45.300,43.410,44.900,1559556.000,69162304.000<br/>1798,SH688114,2026-01-30,67.390,67.550,64.620,65.130,5284511.000,346935168.000<br/>1799,SH688115,2026-01-30,45.460,47.070,44.660,46.780,1841256.000,84617288.000<br/>1800,SH688116,2026-01-30,46.510,46.820,44.880,45.900,9193140.000,420161152.000<br/>1801,SH688117,2026-01-30,39.240,39.590,38.700,38.980,2434699.000,95261344.000<br/>1802,SH688118,2026-01-30,33.960,34.320,32.940,33.330,5213395.000,174312992.000<br/>1803,SH688119,2026-01-30,6.710,6.780,6.210,6.390,67480736.000,435967136.000<br/>1804,SH688120,2026-01-30,194.000,195.700,186.500,188.880,5127941.000,978653952.000<br/>1805,SH688121,2026-01-30,11.660,11.860,11.500,11.840,3380871.000,39596060.000<br/>1806,SH688122,2026-01-30,86.800,87.770,82.430,84.730,25862770.000,2190089216.000<br/>1807,SH688123,2026-01-30,174.360,191.450,174.360,186.230,13581887.000,2487286784.000<br/>1808,SH688125,2026-01-30,162.660,173.980,162.630,171.010,637457.000,108439136.000<br/>1809,SH688126,2026-01-30,22.850,23.040,21.740,22.410,62134708.000,1389362688.000<br/>1810,SH688127,2026-01-30,44.320,46.400,43.930,45.950,7777880.000,352270272.000<br/>1811,SH688128,2026-01-30,30.120,30.660,29.640,30.390,2376301.000,71911216.000<br/>1812,SH688129,2026-01-30,21.800,23.410,21.690,22.750,3114727.000,69887664.000<br/>1813,SH688130,2026-01-30,23.860,24.610,23.550,24.330,2271458.000,54761024.000<br/>1814,SH688131,2026-01-30,74.090,75.410,71.910,74.800,5290895.000,388960672.000<br/>1815,SH688132,2026-01-30,19.540,19.680,18.880,19.260,2583517.000,49512852.000<br/>1816,SH688133,2026-01-30,25.220,25.800,24.700,25.500,5907537.000,148725584.000<br/>1817,SH688135,2026-01-30,34.390,40.660,33.600,38.380,34545676.000,1303097472.000<br/>1818,SH688136,2026-01-30,32.710,33.120,31.950,32.550,2366073.000,76492968.000<br/>1819,SH688137,2026-01-30,45.800,45.980,43.710,44.350,1198753.000,53310628.000<br/>1820,SH688138,2026-01-30,30.200,30.870,29.280,30.560,5506971.000,165571136.000<br/>1821,SH688139,2026-01-30,33.610,33.810,32.980,33.340,2438438.000,81251368.000<br/>1822,SH688141,2026-01-30,51.930,52.880,50.220,52.200,11291123.000,581920704.000<br/>1823,SH688143,2026-01-30,50.100,53.170,49.510,52.680,7509635.000,385698816.000<br/>1824,SH688146,2026-01-30,45.890,46.590,44.280,45.210,4987558.000,225856848.000<br/>1825,SH688147,2026-01-30,71.000,72.360,67.670,70.840,6499299.000,456066560.000<br/>1826,SH688148,2026-01-30,8.760,8.900,8.410,8.750,19205600.000,166186800.000<br/>1827,SH688150,2026-01-30,27.950,28.040,26.680,27.830,7406465.000,203754720.000<br/>1828,SH688151,2026-01-30,21.130,21.830,20.810,21.270,3680552.000,78501920.000<br/>1829,SH688152,2026-01-30,43.200,43.760,42.060,42.400,1670814.000,71234312.000<br/>1830,SH688153,2026-01-30,40.020,40.900,39.300,40.310,5842493.000,234842224.000<br/>1831,SH688155,2026-01-30,86.270,95.500,86.270,93.000,6563099.000,601754752.000<br/>1832,SH688156,2026-01-30,16.610,19.270,16.610,19.270,3270604.000,61540108.000<br/>1833,SH688157,2026-01-30,36.340,36.830,35.300,36.300,2104823.000,76000272.000<br/>1834,SH688158,2026-01-30,38.830,39.760,37.200,37.520,64862956.000,2479839232.000<br/>1835,SH688159,2026-01-30,54.930,60.190,54.180,59.180,11892392.000,687573056.000<br/>1836,SH688160,2026-01-30,132.300,134.550,126.160,130.450,3313987.000,432785728.000<br/>1837,SH688161,2026-01-30,30.500,30.550,29.610,29.820,1715308.000,51472716.000<br/>1838,SH688162,2026-01-30,33.330,34.120,32.760,33.660,2590858.000,86558368.000<br/>1839,SH688163,2026-01-30,24.700,25.040,24.260,24.860,1192630.000,29441354.000<br/>1840,SH688166,2026-01-30,47.740,48.800,46.080,46.790,10384731.000,488185024.000<br/>1841,SH688167,2026-01-30,215.800,255.190,210.870,251.980,7627615.000,1790050560.000<br/>1842,SH688168,2026-01-30,73.000,74.420,72.000,74.130,1145893.000,83990376.000<br/>1843,SH688169,2026-01-30,145.570,145.590,142.580,142.610,3325103.000,476983136.000<br/>1844,SH688170,2026-01-30,37.720,38.990,36.500,38.450,5172838.000,195434432.000<br/>1845,SH688171,2026-01-30,58.540,58.540,56.090,56.210,1517849.000,86139496.000<br/>1846,SH688172,2026-01-30,44.010,48.360,44.010,46.660,25964552.000,1206151168.000<br/>1847,SH688173,2026-01-30,17.080,17.250,16.550,16.850,10707277.000,180508832.000<br/>1848,SH688175,2026-01-30,30.900,33.000,30.010,32.890,3158982.000,101004920.000<br/>1849,SH688176,2026-01-30,13.150,13.350,12.480,12.720,18764530.000,240669024.000<br/>1850,SH688177,2026-01-30,23.930,24.190,23.410,23.460,2196044.000,51915572.000<br/>1851,SH688178,2026-01-30,24.210,24.710,24.130,24.700,638563.000,15630132.000<br/>1852,SH688179,2026-01-30,16.620,17.600,16.310,17.230,16916616.000,287504672.000<br/>1853,SH688180,2026-01-30,36.830,37.510,35.700,35.880,15876011.000,576499584.000<br/>1854,SH688181,2026-01-30,34.120,34.340,32.700,33.770,3909512.000,130760712.000<br/>1855,SH688182,2026-01-30,33.420,33.900,32.360,33.660,6212001.000,206350160.000<br/>1856,SH688183,2026-01-30,84.000,89.740,83.500,88.100,19544412.000,1690144768.000<br/>1857,SH688184,2026-01-30,9.820,9.980,9.650,9.880,1095674.000,10806219.000<br/>1858,SH688185,2026-01-30,69.710,70.960,67.830,68.640,3029906.000,209556928.000<br/>1859,SH688186,2026-01-30,23.010,23.010,21.970,22.610,20584408.000,463534112.000<br/>1860,SH688187,2026-01-30,57.990,58.200,55.810,57.140,8016068.000,457009984.000<br/>1861,SH688188,2026-01-30,158.980,158.980,150.020,151.380,2473579.000,377482912.000<br/>1862,SH688189,2026-01-30,8.460,8.580,8.340,8.450,4748469.000,40065296.000<br/>1863,SH688190,2026-01-30,99.520,99.580,94.830,97.680,1629444.000,158289968.000<br/>1864,SH688191,2026-01-30,36.360,36.890,34.570,36.200,8511719.000,302876608.000<br/>1865,SH688192,2026-01-30,59.000,59.920,56.930,57.000,2494675.000,144609200.000<br/>1866,SH688193,2026-01-30,49.200,51.500,49.200,51.450,550679.000,27861338.000<br/>1867,SH688195,2026-01-30,188.000,209.600,186.560,206.000,9064838.000,1803637760.000<br/>1868,SH688196,2026-01-30,83.830,83.850,75.010,78.300,3180619.000,248349344.000<br/>1869,SH688197,2026-01-30,36.230,36.620,35.410,35.770,521196.000,18707840.000<br/>1870,SH688198,2026-01-30,107.620,108.410,106.640,106.950,244448.000,26253292.000<br/>1871,SH688199,2026-01-30,25.900,27.010,25.600,26.960,5872480.000,155631984.000<br/>1872,SH688200,2026-01-30,263.590,312.890,261.980,301.270,4680496.000,1344743296.000<br/>1873,SH688201,2026-01-30,16.030,16.250,15.720,15.830,11769851.000,187657232.000<br/>1874,SH688202,2026-01-30,59.470,61.400,57.970,59.300,3964204.000,235498016.000<br/>1875,SH688203,2026-01-30,13.200,13.960,13.200,13.640,4624803.000,62801464.000<br/>1876,SH688205,2026-01-30,157.470,172.600,157.470,166.000,19172436.000,3186743552.000<br/>1877,SH688206,2026-01-30,38.100,39.350,37.550,38.880,5508487.000,212347408.000<br/>1878,SH688207,2026-01-30,17.600,17.700,17.000,17.130,8583038.000,147818352.000<br/>1879,SH688208,2026-01-30,35.400,35.740,34.430,34.980,10478113.000,365999616.000<br/>1880,SH688209,2026-01-30,25.160,25.850,24.400,25.410,14172395.000,356850272.000<br/>1881,SH688210,2026-01-30,56.900,62.500,55.000,61.000,11137034.000,661212544.000<br/>1882,SH688211,2026-01-30,32.350,32.610,31.620,32.080,805362.000,25801128.000<br/>1883,SH688212,2026-01-30,44.630,47.980,44.630,46.270,7025303.000,325919424.000<br/>1884,SH688213,2026-01-30,97.000,97.690,93.500,96.550,9025176.000,862964736.000<br/>1885,SH688215,2026-01-30,71.550,74.560,71.220,73.560,958488.000,70188544.000<br/>1886,SH688216,2026-01-30,33.660,35.480,32.140,34.190,10952800.000,368631520.000<br/>1887,SH688217,2026-01-30,29.350,29.980,29.030,29.890,1009199.000,29799370.000<br/>1888,SH688218,2026-01-30,21.020,21.600,20.710,21.440,4063885.000,85884224.000<br/>1889,SH688219,2026-01-30,12.410,12.650,12.170,12.590,9456957.000,117601216.000<br/>1890,SH688220,2026-01-30,90.260,90.730,84.500,88.690,11193736.000,979541248.000<br/>1891,SH688221,2026-01-30,26.000,27.080,24.280,24.400,13331219.000,339639040.000<br/>1892,SH688222,2026-01-30,32.010,32.460,30.540,31.110,18367858.000,573774656.000<br/>1893,SH688223,2026-01-30,6.640,6.710,6.170,6.330,245143216.000,1559486080.000<br/>1894,SH688225,2026-01-30,21.110,21.120,20.010,20.420,5994835.000,122256640.000<br/>1895,SH688226,2026-01-30,38.010,39.470,37.500,39.120,2972383.000,114293496.000<br/>1896,SH688227,2026-01-30,71.000,71.880,69.380,69.820,2117329.000,148720832.000<br/>1897,SH688228,2026-01-30,258.390,258.970,244.800,244.800,1780926.000,443766848.000<br/>1898,SH688229,2026-01-30,71.760,74.400,69.400,72.420,3416730.000,246852544.000<br/>1899,SH688230,2026-01-30,77.500,78.450,74.850,77.880,1693746.000,130367344.000<br/>1900,SH688231,2026-01-30,31.430,31.430,29.480,30.200,8529618.000,256642256.000<br/>1901,SH688232,2026-01-30,29.280,29.420,28.320,28.520,3452495.000,99096872.000<br/>1902,SH688233,2026-01-30,98.480,101.970,95.580,98.320,9171561.000,906753088.000<br/>1903,SH688234,2026-01-30,90.500,90.500,85.600,87.220,8378080.000,738117952.000<br/>1904,SH688235,2026-01-30,287.780,290.790,277.120,277.260,2717845.000,767219392.000<br/>1905,SH688236,2026-01-30,25.100,25.660,23.360,23.500,4489009.000,107382600.000<br/>1906,SH688237,2026-01-30,47.500,48.380,46.620,47.020,1985892.000,93895264.000<br/>1907,SH688238,2026-01-30,7.180,7.280,6.990,7.070,9886003.000,70080208.000<br/>1908,SH688239,2026-01-30,67.260,68.650,62.970,64.720,6337623.000,408800640.000<br/>1909,SH688244,2026-01-30,23.560,23.630,22.720,23.500,2773508.000,64409956.000<br/>1910,SH688246,2026-01-30,26.180,26.460,24.900,25.110,8455729.000,214426976.000<br/>1911,SH688247,2026-01-30,10.250,10.410,10.180,10.270,2924004.000,30097726.000<br/>1912,SH688248,2026-01-30,53.200,53.460,50.180,51.960,4482919.000,231801904.000<br/>1913,SH688249,2026-01-30,37.000,37.470,35.530,36.580,34209256.000,1252390912.000<br/>1914,SH688251,2026-01-30,26.930,27.160,26.110,26.880,1763024.000,47024380.000<br/>1915,SH688252,2026-01-30,24.280,24.390,23.380,23.990,10363373.000,247805440.000<br/>1916,SH688253,2026-01-30,35.300,35.900,34.650,35.460,1565966.000,55191472.000<br/>1917,SH688255,2026-01-30,33.850,34.370,33.070,34.370,1815597.000,61420424.000<br/>1918,SH688256,2026-01-30,1252.000,1277.870,1240.100,1258.890,6349543.000,8018392064.000<br/>1919,SH688257,2026-01-30,52.240,54.800,51.680,54.170,7750652.000,414476000.000<br/>1920,SH688258,2026-01-30,155.000,156.000,146.990,152.330,8832636.000,1338864384.000<br/>1921,SH688259,2026-01-30,43.120,45.290,42.420,44.770,4298975.000,189800128.000<br/>1922,SH688260,2026-01-30,30.210,30.700,29.000,29.810,6215521.000,184974448.000<br/>1923,SH688261,2026-01-30,94.330,105.500,94.330,102.820,6918863.000,702697344.000<br/>1924,SH688262,2026-01-30,37.260,37.290,35.500,36.290,18173892.000,660520704.000<br/>1925,SH688265,2026-01-30,47.200,47.200,45.760,46.750,882202.000,40943496.000<br/>1926,SH688266,2026-01-30,86.730,91.830,86.730,88.120,4715701.000,421450176.000<br/>1927,SH688267,2026-01-30,31.660,32.310,30.750,32.140,5025027.000,158774816.000<br/>1928,SH688268,2026-01-30,64.510,66.660,63.330,65.900,3362547.000,219465136.000<br/>1929,SH688269,2026-01-30,48.000,50.600,45.620,46.690,9685672.000,457470592.000<br/>1930,SH688270,2026-01-30,203.400,213.000,191.210,208.990,22054644.000,4456827392.000<br/>1931,SH688271,2026-01-30,131.400,131.670,128.700,129.300,5941186.000,770484928.000<br/>1932,SH688272,2026-01-30,30.000,30.490,29.120,29.810,2536561.000,75522488.000<br/>1933,SH688273,2026-01-30,44.700,44.900,43.720,44.360,1366536.000,60393120.000<br/>1934,SH688275,2026-01-30,75.020,77.880,72.100,76.960,5520113.000,415932960.000<br/>1935,SH688276,2026-01-30,20.420,20.610,20.200,20.290,3164934.000,64498100.000<br/>1936,SH688277,2026-01-30,23.550,23.930,22.520,23.000,14485047.000,334450752.000<br/>1937,SH688278,2026-01-30,76.820,76.830,75.300,75.990,1498859.000,114301440.000<br/>1938,SH688279,2026-01-30,196.000,204.990,192.400,203.080,1207022.000,240523056.000<br/>1939,SH688280,2026-01-30,9.790,11.170,9.630,11.170,76755480.000,814597632.000<br/>1940,SH688281,2026-01-30,98.410,99.780,94.300,97.300,2485536.000,240540128.000<br/>1941,SH688282,2026-01-30,68.900,71.160,68.000,69.850,1503918.000,104885824.000<br/>1942,SH688283,2026-01-30,54.800,54.960,51.510,53.850,2114337.000,112682848.000<br/>1943,SH688285,2026-01-30,9.410,9.630,9.350,9.600,3040416.000,28920128.000<br/>1944,SH688286,2026-01-30,81.980,85.000,81.400,84.920,3191803.000,267824784.000<br/>1945,SH688287,2026-01-30,5.120,5.470,5.100,5.440,11156113.000,59031400.000<br/>1946,SH688288,2026-01-30,26.900,27.640,26.560,26.980,1921559.000,51633480.000<br/>1947,SH688289,2026-01-30,20.280,20.640,20.000,20.300,9615228.000,195409984.000<br/>1948,SH688290,2026-01-30,54.440,55.680,53.550,55.580,1198903.000,65405292.000<br/>1949,SH688291,2026-01-30,48.320,49.180,46.650,47.790,2253005.000,107600848.000<br/>1950,SH688292,2026-01-30,31.840,32.280,29.210,30.000,11296839.000,341535968.000<br/>1951,SH688293,2026-01-30,50.570,51.840,49.530,50.380,1416960.000,71479392.000<br/>1952,SH688295,2026-01-30,32.770,33.370,31.350,32.840,10531756.000,341139200.000<br/>1953,SH688296,2026-01-30,15.180,15.600,15.100,15.530,2188107.000,33527364.000<br/>1954,SH688297,2026-01-30,49.060,49.580,47.300,48.560,7279364.000,351158400.000<br/>1955,SH688298,2026-01-30,25.110,25.300,24.300,24.500,4631765.000,114220376.000<br/>1956,SH688299,2026-01-30,19.800,20.800,19.240,20.720,22202448.000,448845056.000<br/>1957,SH688300,2026-01-30,64.700,67.700,63.250,66.790,6423704.000,421731808.000<br/>1958,SH688301,2026-01-30,119.000,121.440,117.050,118.340,3543766.000,422449664.000<br/>1959,SH688302,2026-01-30,46.290,47.050,45.500,46.000,1230646.000,56711696.000<br/>1960,SH688303,2026-01-30,24.990,25.330,23.790,24.250,19248712.000,468673504.000<br/>1961,SH688305,2026-01-30,61.930,62.270,59.510,61.100,2308362.000,140584544.000<br/>1962,SH688306,2026-01-30,10.500,10.630,10.210,10.550,14353831.000,149325376.000<br/>1963,SH688307,2026-01-30,45.700,46.450,44.330,46.240,2181759.000,98868168.000<br/>1964,SH688308,2026-01-30,48.000,54.940,47.890,53.250,9570955.000,499170112.000<br/>1965,SH688309,2026-01-30,28.200,32.490,27.890,31.600,5808502.000,175497664.000<br/>1966,SH688310,2026-01-30,16.060,16.380,15.870,16.300,3662598.000,59214292.000<br/>1967,SH688311,2026-01-30,44.450,45.090,42.750,43.840,4856592.000,212235168.000<br/>1968,SH688312,2026-01-30,34.910,39.380,34.910,38.850,10108792.000,376404992.000<br/>1969,SH688313,2026-01-30,84.560,93.930,82.570,91.900,53692336.000,4802005504.000<br/>1970,SH688314,2026-01-30,37.000,37.490,36.800,37.400,987640.000,36711692.000<br/>1971,SH688315,2026-01-30,15.910,15.950,15.410,15.650,6468301.000,101402624.000<br/>1972,SH688316,2026-01-30,74.820,78.960,74.200,75.770,5538820.000,422431392.000<br/>1973,SH688317,2026-01-30,23.280,23.880,22.430,22.750,8996060.000,207658240.000<br/>1974,SH688318,2026-01-30,138.010,138.960,134.400,134.680,2703438.000,366805184.000<br/>1975,SH688319,2026-01-30,24.620,25.040,23.970,24.090,4747929.000,115073088.000<br/>1976,SH688320,2026-01-30,33.880,34.480,33.160,34.090,3022727.000,102216960.000<br/>1977,SH688321,2026-01-30,32.700,33.190,31.620,32.010,9638638.000,309517056.000<br/>1978,SH688322,2026-01-30,94.540,97.360,92.060,95.700,7779222.000,736699392.000<br/>1979,SH688323,2026-01-30,27.000,27.620,25.290,26.380,12437079.000,326399200.000<br/>1980,SH688325,2026-01-30,107.910,112.260,107.100,111.540,1795764.000,197474176.000<br/>1981,SH688326,2026-01-30,144.960,149.880,144.360,145.800,3550002.000,521658368.000<br/>1982,SH688327,2026-01-30,16.260,16.300,15.710,15.790,43043076.000,685924736.000<br/>1983,SH688328,2026-01-30,31.400,32.690,30.900,32.410,3256172.000,103493720.000<br/>1984,SH688329,2026-01-30,24.000,25.270,24.000,25.010,2177713.000,54016656.000<br/>1985,SH688330,2026-01-30,41.600,46.280,40.480,45.800,15185202.000,645015168.000<br/>1986,SH688331,2026-01-30,102.100,107.500,100.500,102.250,6464837.000,667343552.000<br/>1987,SH688332,2026-01-30,143.800,143.800,138.440,140.960,2211531.000,311820832.000<br/>1988,SH688333,2026-01-30,112.000,114.800,107.580,111.430,10623577.000,1171022464.000<br/>1989,SH688334,2026-01-30,24.310,24.680,23.580,24.360,6274627.000,151332400.000<br/>1990,SH688335,2026-01-30,35.500,36.190,34.040,35.450,3898331.000,136806352.000<br/>1991,SH688336,2026-01-30,61.030,63.490,59.890,60.220,7035853.000,429955840.000<br/>1992,SH688337,2026-01-30,37.600,37.920,36.790,37.510,2476640.000,92369472.000<br/>1993,SH688338,2026-01-30,28.950,29.410,28.560,29.040,1130915.000,32768962.000<br/>1994,SH688339,2026-01-30,30.190,31.900,28.830,30.930,10679021.000,325402784.000<br/>1995,SH688343,2026-01-30,87.000,93.270,85.260,91.750,19761584.000,1776167552.000<br/>1996,SH688345,2026-01-30,34.870,35.470,34.420,35.180,1043930.000,36529004.000<br/>1997,SH688347,2026-01-30,153.100,160.030,149.330,155.100,18715480.000,2904735744.000<br/>1998,SH688348,2026-01-30,55.820,56.200,53.060,54.200,3501065.000,190103712.000<br/>1999,SH688349,2026-01-30,27.450,27.450,25.660,26.010,5486306.000,144121344.000<br/>2000,SH688350,2026-01-30,23.750,27.670,23.500,27.420,13505449.000,350478080.000<br/>2001,SH688351,2026-01-30,23.880,24.200,23.510,24.130,4077551.000,97512096.000<br/>2002,SH688352,2026-01-30,14.520,15.120,14.470,14.960,23217508.000,343936256.000<br/>2003,SH688353,2026-01-30,98.510,100.330,95.000,98.970,5407667.000,529420000.000<br/>2004,SH688355,2026-01-30,19.630,20.270,19.630,20.210,1611996.000,32279966.000<br/>2005,SH688356,2026-01-30,97.120,99.030,95.200,96.550,823038.000,79555704.000<br/>2006,SH688357,2026-01-30,34.520,34.980,33.460,34.620,1533338.000,52462640.000<br/>2007,SH688358,2026-01-30,36.500,36.900,35.910,36.620,1216102.000,44325688.000<br/>2008,SH688359,2026-01-30,70.790,76.440,70.250,75.500,5445750.000,406446464.000<br/>2009,SH688360,2026-01-30,19.160,19.420,18.880,19.380,4338576.000,83341624.000<br/>2010,SH688361,2026-01-30,186.000,192.880,180.970,185.050,6392949.000,1193677312.000<br/>2011,SH688362,2026-01-30,46.020,48.160,45.000,46.940,20437374.000,954350336.000<br/>2012,SH688363,2026-01-30,46.610,46.610,44.830,44.830,4643199.000,210258608.000<br/>2013,SH688365,2026-01-30,28.420,29.830,27.700,29.400,47239232.000,1370067712.000<br/>2014,SH688366,2026-01-30,46.140,46.500,45.560,45.770,473003.000,21714438.000<br/>2015,SH688367,2026-01-30,37.430,41.770,37.200,40.220,5954546.000,232291248.000<br/>2016,SH688368,2026-01-30,171.000,174.000,162.200,166.500,2914619.000,486032416.000<br/>2017,SH688369,2026-01-30,29.390,29.390,27.490,27.850,6166256.000,172729440.000<br/>2018,SH688370,2026-01-30,28.470,30.440,28.150,29.820,2399483.000,70075448.000<br/>2019,SH688371,2026-01-30,20.000,20.480,19.720,20.250,2431171.000,48858900.000<br/>2020,SH688372,2026-01-30,126.000,133.680,125.760,131.070,10083973.000,1303411328.000<br/>2021,SH688373,2026-01-30,6.300,6.400,6.240,6.340,8772694.000,55264944.000<br/>2022,SH688375,2026-01-30,128.800,132.370,122.000,126.620,7614687.000,961895232.000<br/>2023,SH688376,2026-01-30,67.000,72.720,66.290,69.020,5552341.000,384984992.000<br/>2024,SH688377,2026-01-30,41.900,43.120,41.300,42.560,1561452.000,66593104.000<br/>2025,SH688378,2026-01-30,36.690,37.240,35.400,37.000,5867690.000,212867344.000<br/>2026,SH688379,2026-01-30,51.860,53.990,50.890,53.250,3173061.000,166505536.000<br/>2027,SH688380,2026-01-30,52.630,60.990,52.550,57.850,39846292.000,2286138624.000<br/>2028,SH688381,2026-01-30,24.720,25.260,24.200,24.980,5450827.000,134970528.000<br/>2029,SH688382,2026-01-30,25.640,27.200,25.100,25.560,16404003.000,426154304.000<br/>2030,SH688383,2026-01-30,76.000,76.400,73.010,75.210,1645442.000,123016904.000<br/>2031,SH688385,2026-01-30,80.010,81.380,76.930,80.090,14756612.000,1165042048.000<br/>2032,SH688386,2026-01-30,95.150,95.560,91.300,94.000,1727957.000,161368944.000<br/>2033,SH688387,2026-01-30,18.840,19.160,17.340,18.460,135903088.000,2472747776.000<br/>2034,SH688388,2026-01-30,42.500,43.760,40.600,42.890,15801895.000,666126976.000<br/>2035,SH688389,2026-01-30,13.750,13.920,13.600,13.740,2844913.000,39076396.000<br/>2036,SH688390,2026-01-30,88.000,88.990,80.620,84.380,15763448.000,1325779584.000<br/>2037,SH688391,2026-01-30,33.020,33.970,32.450,33.670,1973362.000,65744928.000<br/>2038,SH688392,2026-01-30,139.160,140.990,132.000,135.310,3343846.000,456061920.000<br/>2039,SH688393,2026-01-30,28.080,28.420,27.280,27.840,2984733.000,82674480.000<br/>2040,SH688395,2026-01-30,26.160,26.410,25.720,26.250,1070620.000,27938436.000<br/>2041,SH688396,2026-01-30,63.500,64.650,61.500,63.770,16682942.000,1055510080.000<br/>2042,SH688398,2026-01-30,22.880,23.420,22.640,23.250,4286434.000,98897928.000<br/>2043,SH688399,2026-01-30,73.990,74.580,71.300,71.920,1987112.000,143725024.000<br/>2044,SH688400,2026-01-30,40.330,40.880,38.980,40.550,8606719.000,344807392.000<br/>2045,SH688401,2026-01-30,53.000,54.720,51.650,53.840,4219631.000,225081536.000<br/>2046,SH688403,2026-01-30,19.780,20.440,19.080,20.030,39682752.000,788271808.000<br/>2047,SH688408,2026-01-30,45.790,46.790,43.550,44.880,11171232.000,499927712.000<br/>2048,SH688409,2026-01-30,100.000,106.920,100.000,105.570,6620415.000,687707840.000<br/>2049,SH688410,2026-01-30,16.260,16.760,16.260,16.700,5966601.000,98944200.000<br/>2050,SH688411,2026-01-30,217.820,244.070,217.300,238.520,7984523.000,1865966976.000<br/>2051,SH688416,2026-01-30,108.000,121.000,108.000,112.320,9168513.000,1041392768.000<br/>2052,SH688418,2026-01-30,45.010,45.640,43.290,44.120,11065480.000,486943392.000<br/>2053,SH688419,2026-01-30,40.190,45.500,39.320,43.850,5959536.000,251414480.000<br/>2054,SH688420,2026-01-30,26.010,27.230,26.010,27.190,1179804.000,31567498.000<br/>2055,SH688425,2026-01-30,5.380,5.380,5.210,5.250,27992544.000,147773200.000<br/>2056,SH688426,2026-01-30,26.700,27.340,26.350,26.630,855819.000,22973840.000<br/>2057,SH688428,2026-01-30,21.640,22.500,21.250,21.400,28038740.000,611465984.000<br/>2058,SH688429,2026-01-30,15.000,15.070,14.280,14.690,3521191.000,51616176.000<br/>2059,SH688432,2026-01-30,14.270,14.700,13.970,14.430,13327784.000,191251008.000<br/>2060,SH688433,2026-01-30,85.960,86.740,81.970,84.300,4856094.000,409539040.000<br/>2061,SH688435,2026-01-30,60.960,62.800,59.450,61.910,6360274.000,389409920.000<br/>2062,SH688439,2026-01-30,62.120,62.890,60.150,61.230,4378288.000,267800544.000<br/>2063,SH688443,2026-01-30,28.610,28.970,28.070,28.290,3336424.000,94733656.000<br/>2064,SH688448,2026-01-30,63.000,66.860,62.820,65.160,4289092.000,279055232.000<br/>2065,SH688449,2026-01-30,53.800,57.800,53.520,56.870,16935000.000,944714752.000<br/>2066,SH688450,2026-01-30,28.930,30.030,28.880,29.750,861206.000,25438736.000<br/>2067,SH688455,2026-01-30,23.430,24.200,23.300,24.060,2562089.000,60951124.000<br/>2068,SH688456,2026-01-30,59.990,60.990,58.940,60.300,3942080.000,237128720.000<br/>2069,SH688458,2026-01-30,43.870,45.000,43.050,44.840,3818137.000,168503312.000<br/>2070,SH688459,2026-01-30,9.980,10.080,9.940,10.080,2360771.000,23657288.000<br/>2071,SH688466,2026-01-30,17.160,17.470,16.960,17.470,1718738.000,29607112.000<br/>2072,SH688468,2026-01-30,7.950,8.010,7.820,7.940,5363858.000,42463580.000<br/>2073,SH688469,2026-01-30,7.730,7.790,7.410,7.590,210393552.000,1598871168.000<br/>2074,SH688472,2026-01-30,15.790,15.920,15.180,15.280,88824024.000,1370141696.000<br/>2075,SH688475,2026-01-30,31.280,31.280,30.140,30.590,4944007.000,151484592.000<br/>2076,SH688478,2026-01-30,37.100,38.010,35.800,37.740,4192452.000,155051584.000<br/>2077,SH688479,2026-01-30,22.320,22.420,21.820,22.210,2386861.000,52889856.000<br/>2078,SH688480,2026-01-30,79.010,80.920,73.100,77.190,4439859.000,338237280.000<br/>2079,SH688484,2026-01-30,44.100,45.280,42.860,44.000,11631589.000,510783296.000<br/>2080,SH688485,2026-01-30,25.890,27.910,25.890,27.500,10103173.000,274804384.000<br/>2081,SH688486,2026-01-30,76.160,78.200,73.910,76.600,2211369.000,168020256.000<br/>2082,SH688488,2026-01-30,16.950,17.600,16.580,16.600,7092108.000,119813440.000<br/>2083,SH688489,2026-01-30,42.250,42.530,41.600,42.100,815788.000,34282256.000<br/>2084,SH688496,2026-01-30,6.400,6.570,6.350,6.510,4353341.000,28149316.000<br/>2085,SH688498,2026-01-30,791.690,857.990,780.010,823.000,3376769.000,2753847808.000<br/>2086,SH688499,2026-01-30,58.960,60.970,58.050,60.100,6217695.000,369828224.000<br/>2087,SH688500,2026-01-30,62.280,63.570,61.440,61.760,2579985.000,160602272.000<br/>2088,SH688501,2026-01-30,26.920,27.210,26.430,27.190,1607433.000,43159632.000<br/>2089,SH688502,2026-01-30,385.000,396.000,370.060,390.890,1035755.000,397039104.000<br/>2090,SH688503,2026-01-30,71.070,74.200,67.660,72.800,16736052.000,1180731648.000<br/>2091,SH688505,2026-01-30,8.750,8.860,8.650,8.660,6222389.000,54386600.000<br/>2092,SH688506,2026-01-30,283.660,291.000,275.800,277.750,1697150.000,479722496.000<br/>2093,SH688507,2026-01-30,107.510,107.970,104.100,106.250,1743989.000,184619136.000<br/>2094,SH688508,2026-01-30,70.250,75.140,68.600,73.580,11897205.000,865102976.000<br/>2095,SH688509,2026-01-30,5.170,5.170,4.990,5.070,18802080.000,95158176.000<br/>2096,SH688510,2026-01-30,38.310,38.310,35.500,36.490,11072986.000,403945344.000<br/>2097,SH688511,2026-01-30,27.540,28.550,27.260,28.450,1236438.000,34677936.000<br/>2098,SH688512,2026-01-30,11.970,12.180,11.710,12.040,10072706.000,120352008.000<br/>2099,SH688513,2026-01-30,59.000,62.500,58.700,61.600,3637784.000,222430208.000<br/>2100,SH688515,2026-01-30,117.720,123.900,116.660,122.130,2226984.000,267656368.000<br/>2101,SH688516,2026-01-30,95.780,96.800,88.910,95.000,15340094.000,1423915648.000<br/>2102,SH688517,2026-01-30,17.160,17.570,16.920,17.500,3602060.000,62331144.000<br/>2103,SH688518,2026-01-30,28.650,30.140,28.530,29.670,13719392.000,403228640.000<br/>2104,SH688519,2026-01-30,79.020,83.280,75.830,80.800,6953541.000,554636736.000<br/>2105,SH688520,2026-01-30,43.210,43.770,41.820,41.850,2646269.000,112052368.000<br/>2106,SH688521,2026-01-30,209.300,229.750,206.100,222.010,23532240.000,5138579456.000<br/>2107,SH688522,2026-01-30,41.120,41.350,39.910,40.870,4500020.000,182844464.000<br/>2108,SH688523,2026-01-30,61.000,62.500,57.810,60.050,9429118.000,563724864.000<br/>2109,SH688525,2026-01-30,190.740,194.680,182.480,187.280,35519324.000,6704962560.000<br/>2110,SH688526,2026-01-30,16.450,16.750,16.310,16.530,3877510.000,64119772.000<br/>2111,SH688528,2026-01-30,11.180,11.560,11.150,11.460,2256875.000,25616472.000<br/>2112,SH688529,2026-01-30,18.890,19.010,18.330,18.900,2289081.000,42791144.000<br/>2113,SH688530,2026-01-30,21.550,22.600,20.060,21.860,15004148.000,319788000.000<br/>2114,SH688531,2026-01-30,71.710,74.230,69.760,73.500,3815998.000,276491456.000<br/>2115,SH688533,2026-01-30,32.350,32.850,31.950,32.650,1846222.000,59927232.000<br/>2116,SH688535,2026-01-30,127.000,137.570,126.300,134.950,5501257.000,728163392.000<br/>2117,SH688536,2026-01-30,204.970,206.880,196.000,202.920,5154403.000,1040745280.000<br/>2118,SH688538,2026-01-30,2.710,2.720,2.630,2.650,122529848.000,326380704.000<br/>2119,SH688539,2026-01-30,42.910,46.560,41.930,46.030,7638663.000,342455648.000<br/>2120,SH688543,2026-01-30,67.980,68.370,65.330,66.980,6649232.000,443286752.000<br/>2121,SH688545,2026-01-30,48.200,51.500,47.700,50.500,7518438.000,374575456.000<br/>2122,SH688548,2026-01-30,20.400,20.680,19.640,20.130,23354348.000,469492608.000<br/>2123,SH688549,2026-01-30,10.300,10.440,9.960,10.210,21419992.000,218191664.000<br/>2124,SH688550,2026-01-30,49.390,50.880,48.270,50.590,3768614.000,187329600.000<br/>2125,SH688551,2026-01-30,38.800,39.970,38.350,39.500,1631290.000,63843404.000<br/>2126,SH688552,2026-01-30,43.000,43.660,41.500,42.220,5580933.000,235584624.000<br/>2127,SH688553,2026-01-30,19.150,19.670,19.070,19.190,3678236.000,70903968.000<br/>2128,SH688556,2026-01-30,14.650,14.660,13.320,14.230,63298592.000,880286080.000<br/>2129,SH688557,2026-01-30,39.610,40.350,38.690,39.980,1589220.000,62940612.000<br/>2130,SH688558,2026-01-30,31.890,32.560,31.170,32.300,1528344.000,48797632.000<br/>2131,SH688559,2026-01-30,56.500,58.640,56.030,57.800,11631666.000,670050944.000<br/>2132,SH688560,2026-01-30,19.910,20.420,18.820,19.680,12081042.000,234719632.000<br/>2133,SH688561,2026-01-30,38.200,38.560,36.810,37.180,11126562.000,416165888.000<br/>2134,SH688562,2026-01-30,22.510,22.860,22.140,22.460,8509224.000,191320416.000<br/>2135,SH688563,2026-01-30,67.990,69.220,65.290,66.590,5490914.000,364749024.000<br/>2136,SH688565,2026-01-30,12.710,13.120,12.710,13.000,2684795.000,34659608.000<br/>2137,SH688566,2026-01-30,28.710,28.980,28.340,28.460,1522127.000,43460468.000<br/>2138,SH688567,2026-01-30,14.750,14.930,14.360,14.540,13417660.000,196310048.000<br/>2139,SH688568,2026-01-30,73.100,74.000,69.120,70.700,27196068.000,1919252224.000<br/>2140,SH688569,2026-01-30,21.320,21.460,21.020,21.280,1435249.000,30494412.000<br/>2141,SH688570,2026-01-30,18.880,19.020,18.610,18.980,1195976.000,22550182.000<br/>2142,SH688571,2026-01-30,8.100,8.180,7.980,8.100,3876687.000,31280708.000<br/>2143,SH688573,2026-01-30,22.660,23.630,22.600,23.300,2983617.000,69100160.000<br/>2144,SH688575,2026-01-30,14.500,14.680,14.360,14.450,4922243.000,71283232.000<br/>2145,SH688576,2026-01-30,79.750,81.250,77.600,80.630,742649.000,59471900.000<br/>2146,SH688577,2026-01-30,77.000,77.180,73.870,75.550,1702550.000,128303136.000<br/>2147,SH688578,2026-01-30,102.390,102.580,98.570,98.580,4290531.000,426916544.000<br/>2148,SH688579,2026-01-30,12.270,12.270,11.980,12.060,6354634.000,76686528.000<br/>2149,SH688580,2026-01-30,56.100,56.900,54.300,55.420,1650874.000,91268504.000<br/>2150,SH688581,2026-01-30,61.710,62.130,61.040,61.310,495793.000,30479598.000<br/>2151,SH688582,2026-01-30,67.150,67.990,64.750,67.360,6698931.000,446178784.000<br/>2152,SH688583,2026-01-30,128.680,128.680,128.680,128.680,1228003.000,158019424.000<br/>2153,SH688584,2026-01-30,24.120,24.800,23.560,24.230,5125418.000,123694352.000<br/>2154,SH688585,2026-01-30,133.030,139.300,131.020,134.890,3590410.000,485641344.000<br/>2155,SH688586,2026-01-30,14.210,14.490,13.610,13.840,16071346.000,222419312.000<br/>2156,SH688588,2026-01-30,14.650,14.730,14.360,14.460,4715239.000,68366312.000<br/>2157,SH688589,2026-01-30,25.000,25.840,24.810,25.580,5347380.000,135958448.000<br/>2158,SH688590,2026-01-30,19.990,20.100,18.810,18.950,23870962.000,461685824.000<br/>2159,SH688591,2026-01-30,46.400,47.540,45.300,47.260,7553678.000,351988224.000<br/>2160,SH688592,2026-01-30,46.170,46.900,45.500,46.600,1233738.000,56986900.000<br/>2161,SH688593,2026-01-30,24.700,25.190,23.610,24.760,12005208.000,292446976.000<br/>2162,SH688595,2026-01-30,39.100,40.440,38.380,40.000,7182380.000,284927680.000<br/>2163,SH688596,2026-01-30,32.600,33.730,32.010,33.220,8752837.000,287824576.000<br/>2164,SH688597,2026-01-30,9.300,9.570,9.270,9.500,5522850.000,52006244.000<br/>2165,SH688598,2026-01-30,28.700,29.170,27.440,28.380,7107844.000,200452896.000<br/>2166,SH688599,2026-01-30,19.510,19.770,18.150,18.750,85409112.000,1598657536.000<br/>2167,SH688600,2026-01-30,26.340,26.980,25.850,26.350,3512956.000,92353808.000<br/>2168,SH688601,2026-01-30,52.480,53.180,50.580,50.970,8519680.000,441522944.000<br/>2169,SH688602,2026-01-30,8.940,8.940,8.550,8.750,18056040.000,157878880.000<br/>2170,SH688603,2026-01-30,80.400,82.450,78.000,81.580,2563071.000,206269008.000<br/>2171,SH688605,2026-01-30,67.240,69.770,66.260,68.700,4029267.000,274807744.000<br/>2172,SH688606,2026-01-30,68.780,69.500,68.030,69.410,377898.000,26042084.000<br/>2173,SH688607,2026-01-30,62.810,65.700,61.200,63.580,3761503.000,240006208.000<br/>2174,SH688608,2026-01-30,230.880,230.880,218.000,220.500,4733577.000,1051087360.000<br/>2175,SH688609,2026-01-30,9.000,9.110,8.920,9.100,8664710.000,78151192.000<br/>2176,SH688610,2026-01-30,86.710,89.950,82.880,87.960,2383498.000,205215808.000<br/>2177,SH688611,2026-01-30,59.010,60.550,57.640,59.860,1898081.000,112889880.000<br/>2178,SH688612,2026-01-30,31.440,31.780,30.560,30.970,3360479.000,104555184.000<br/>2179,SH688613,2026-01-30,23.180,23.380,22.450,22.790,3240696.000,74087968.000<br/>2180,SH688615,2026-01-30,285.000,290.830,274.750,279.000,3956889.000,1107785088.000<br/>2181,SH688616,2026-01-30,13.250,13.370,13.000,13.370,2654488.000,35010284.000<br/>2182,SH688617,2026-01-30,236.780,236.780,231.260,232.000,971438.000,227366560.000<br/>2183,SH688618,2026-01-30,31.320,32.290,31.130,32.040,1696892.000,53905072.000<br/>2184,SH688619,2026-01-30,13.800,14.160,13.610,13.970,2736265.000,37932904.000<br/>2185,SH688620,2026-01-30,11.880,12.100,11.700,11.860,8566372.000,101854736.000<br/>2186,SH688621,2026-01-30,65.940,68.300,64.700,64.920,3179165.000,209613104.000<br/>2187,SH688622,2026-01-30,96.930,98.000,93.150,94.590,1672165.000,159132064.000<br/>2188,SH688623,2026-01-30,102.500,105.400,101.610,103.350,1024020.000,106018208.000<br/>2189,SH688625,2026-01-30,60.210,62.300,57.500,61.860,5365306.000,322847488.000<br/>2190,SH688626,2026-01-30,68.880,69.500,66.500,67.590,2395842.000,161946560.000<br/>2191,SH688627,2026-01-30,290.000,303.000,285.900,285.930,5038356.000,1479049088.000<br/>2192,SH688628,2026-01-30,37.010,37.800,37.010,37.440,1066336.000,39862680.000<br/>2193,SH688629,2026-01-30,93.080,95.860,91.410,94.000,12028962.000,1131741056.000<br/>2194,SH688630,2026-01-30,173.990,180.690,169.270,179.020,7321091.000,1282987264.000<br/>2195,SH688631,2026-01-30,68.200,69.190,67.330,68.670,1691131.000,115366120.000<br/>2196,SH688633,2026-01-30,25.020,26.550,24.900,26.230,2999619.000,78257072.000<br/>2197,SH688636,2026-01-30,48.210,48.970,46.400,48.060,7488114.000,356440640.000<br/>2198,SH688638,2026-01-30,38.790,39.950,38.030,39.730,608530.000,23954584.000<br/>2199,SH688639,2026-01-30,37.260,37.330,35.310,36.390,7765075.000,280601600.000<br/>2200,SH688646,2026-01-30,37.930,39.380,37.570,38.800,1172037.000,44955192.000<br/>2201,SH688648,2026-01-30,64.460,65.260,63.110,63.870,2661292.000,170574176.000<br/>2202,SH688651,2026-01-30,48.000,48.400,45.660,47.770,2568971.000,120961072.000<br/>2203,SH688652,2026-01-30,114.890,118.990,113.000,117.350,4731585.000,551453568.000<br/>2204,SH688653,2026-01-30,14.340,14.530,13.910,14.450,12141303.000,173124272.000<br/>2205,SH688655,2026-01-30,19.160,19.800,18.800,19.800,2715768.000,52591604.000<br/>2206,SH688656,2026-01-30,143.540,144.090,140.350,143.800,502716.000,71552368.000<br/>2207,SH688657,2026-01-30,59.000,59.590,58.540,59.140,693413.000,40966784.000<br/>2208,SH688658,2026-01-30,24.500,25.690,23.920,24.260,10169114.000,250451552.000<br/>2209,SH688659,2026-01-30,10.200,10.500,10.150,10.470,3178264.000,32858488.000<br/>2210,SH688660,2026-01-30,14.360,14.540,14.040,14.380,13771827.000,197123792.000<br/>2211,SH688661,2026-01-30,82.000,88.300,80.090,88.100,8622569.000,739403136.000<br/>2212,SH688662,2026-01-30,49.750,53.650,49.000,53.380,6179811.000,320831232.000<br/>2213,SH688663,2026-01-30,54.300,56.760,53.500,56.270,7466808.000,408727424.000<br/>2214,SH688665,2026-01-30,51.600,52.380,50.520,51.930,1080251.000,55587276.000<br/>2215,SH688667,2026-01-30,78.200,82.680,78.000,79.300,1338558.000,107222960.000<br/>2216,SH688668,2026-01-30,165.400,172.810,162.800,166.280,6953141.000,1163636480.000<br/>2217,SH688669,2026-01-30,24.770,25.830,24.770,25.630,1491242.000,37893216.000<br/>2218,SH688670,2026-01-30,21.690,21.920,20.330,20.660,5163842.000,107770120.000<br/>2219,SH688671,2026-01-30,23.590,24.100,23.260,23.880,1272496.000,30168206.000<br/>2220,SH688676,2026-01-30,92.080,92.850,86.530,91.520,15676711.000,1409817344.000<br/>2221,SH688677,2026-01-30,46.940,47.960,46.300,47.380,1469061.000,69340888.000<br/>2222,SH688678,2026-01-30,24.760,24.760,22.090,22.940,24069328.000,554630528.000<br/>2223,SH688679,2026-01-30,55.610,56.850,53.500,53.590,4483222.000,245861264.000<br/>2224,SH688680,2026-01-30,58.300,60.890,55.520,59.290,4858351.000,281726528.000<br/>2225,SH688681,2026-01-30,18.830,19.410,18.830,19.390,2457725.000,47079560.000<br/>2226,SH688682,2026-01-30,51.160,52.000,49.700,50.360,3442513.000,173691872.000<br/>2227,SH688683,2026-01-30,35.800,36.500,35.060,36.400,1279413.000,45783692.000<br/>2228,SH688685,2026-01-30,52.280,53.350,51.660,52.840,1482587.000,78028024.000<br/>2229,SH688686,2026-01-30,122.230,122.550,116.240,120.200,934252.000,111407056.000<br/>2230,SH688687,2026-01-30,22.030,22.250,21.800,21.970,5130630.000,112877760.000<br/>2231,SH688689,2026-01-30,31.800,34.600,31.300,34.020,6022859.000,198930848.000<br/>2232,SH688690,2026-01-30,28.310,28.780,27.550,28.260,5430832.000,152492512.000<br/>2233,SH688691,2026-01-30,127.320,138.880,126.170,136.310,8263558.000,1102380032.000<br/>2234,SH688692,2026-01-30,289.000,289.490,276.050,282.660,1384055.000,390455328.000<br/>2235,SH688693,2026-01-30,40.450,41.970,40.260,41.860,1473787.000,60822124.000<br/>2236,SH688695,2026-01-30,28.450,28.840,28.000,28.650,1160144.000,33051496.000<br/>2237,SH688696,2026-01-30,93.210,95.550,93.200,93.700,1045899.000,98565688.000<br/>2238,SH688697,2026-01-30,15.350,15.580,15.200,15.460,4811663.000,74204176.000<br/>2239,SH688698,2026-01-30,89.970,96.500,89.200,94.680,6779201.000,631510912.000<br/>2240,SH688699,2026-01-30,65.390,70.800,65.390,68.190,8731268.000,598493440.000<br/>2241,SH688700,2026-01-30,40.400,42.100,39.410,41.650,10932322.000,447118144.000<br/>2242,SH688701,2026-01-30,10.570,10.880,10.260,10.630,3233863.000,34368592.000<br/>2243,SH688702,2026-01-30,155.720,165.000,149.880,155.580,7672163.000,1197934336.000<br/>2244,SH688707,2026-01-30,14.260,14.450,13.760,14.110,9530800.000,133986744.000<br/>2245,SH688708,2026-01-30,63.200,63.420,61.550,62.590,1749900.000,109177752.000<br/>2246,SH688709,2026-01-30,50.300,51.690,49.400,50.570,10811906.000,546846272.000<br/>2247,SH688710,2026-01-30,58.050,60.000,56.120,58.600,1685730.000,97471616.000<br/>2248,SH688711,2026-01-30,30.500,31.000,29.450,30.770,10118570.000,306432896.000<br/>2249,SH688716,2026-01-30,41.280,42.420,40.030,41.700,3292693.000,135835552.000<br/>2250,SH688717,2026-01-30,103.480,103.490,96.880,99.200,6798903.000,677576320.000<br/>2251,SH688718,2026-01-30,14.340,14.570,14.120,14.550,2028468.000,29113044.000<br/>2252,SH688719,2026-01-30,46.670,48.120,46.000,47.490,1644240.000,77452104.000<br/>2253,SH688720,2026-01-30,75.980,75.980,71.890,74.070,3529199.000,259608016.000<br/>2254,SH688721,2026-01-30,47.420,48.780,47.070,47.890,1476277.000,70764992.000<br/>2255,SH688722,2026-01-30,19.800,20.170,19.300,19.940,5261487.000,104225664.000<br/>2256,SH688726,2026-01-30,65.010,66.610,59.780,65.680,26223272.000,1642600832.000<br/>2257,SH688727,2026-01-30,56.190,57.350,55.000,55.910,5220945.000,292728256.000<br/>2258,SH688728,2026-01-30,15.950,16.230,15.560,16.110,25559012.000,406762976.000<br/>2259,SH688729,2026-01-30,26.070,26.300,25.250,26.070,10510304.000,272058720.000<br/>2260,SH688733,2026-01-30,29.680,30.990,29.350,29.850,4804725.000,144446736.000<br/>2261,SH688737,2026-01-30,25.300,28.830,25.190,27.810,7255929.000,195707648.000<br/>2262,SH688739,2026-01-30,26.280,26.440,26.020,26.150,2434526.000,63795968.000<br/>2263,SH688750,2026-01-30,20.980,20.980,19.890,20.240,12516800.000,254232864.000<br/>2264,SH688755,2026-01-30,40.500,40.770,40.200,40.540,410264.000,16605637.000<br/>2265,SH688757,2026-01-30,32.470,32.870,31.200,32.370,2834811.000,91301464.000<br/>2266,SH688758,2026-01-30,18.180,18.440,17.910,18.370,2348468.000,42811432.000<br/>2267,SH688759,2026-01-30,43.710,44.810,42.120,42.690,3877462.000,167901728.000<br/>2268,SH688765,2026-01-30,76.880,77.730,75.010,76.240,1509279.000,115374016.000<br/>2269,SH688766,2026-01-30,290.000,314.940,288.000,306.000,10819065.000,3272751360.000<br/>2270,SH688767,2026-01-30,36.710,37.190,35.200,35.470,3935875.000,141341824.000<br/>2271,SH688768,2026-01-30,60.600,63.800,59.400,63.200,2562132.000,158868112.000<br/>2272,SH688772,2026-01-30,19.640,19.790,18.990,19.340,26148304.000,505064960.000<br/>2273,SH688775,2026-01-30,227.100,228.060,219.010,223.090,1472843.000,328241760.000<br/>2274,SH688776,2026-01-30,101.060,105.210,100.140,104.360,3189014.000,327689440.000<br/>2275,SH688777,2026-01-30,81.580,85.180,78.990,83.830,39309188.000,3209573888.000<br/>2276,SH688778,2026-01-30,87.150,88.420,82.700,86.300,6788378.000,579591872.000<br/>2277,SH688779,2026-01-30,10.510,10.600,9.690,9.970,85131688.000,852648960.000<br/>2278,SH688783,2026-01-30,26.400,26.980,25.710,26.290,11875805.000,313488096.000<br/>2279,SH688785,2026-01-30,365.250,417.340,363.300,417.340,4307738.000,1684950400.000<br/>2280,SH688786,2026-01-30,33.030,33.200,31.150,31.820,4583093.000,146052624.000<br/>2281,SH688787,2026-01-30,155.000,155.000,149.000,151.010,2595429.000,392552608.000<br/>2282,SH688788,2026-01-30,65.230,66.780,63.800,66.030,1752576.000,114929616.000<br/>2283,SH688789,2026-01-30,75.320,77.570,74.760,77.220,1510606.000,115338168.000<br/>2284,SH688790,2026-01-30,150.690,151.980,147.010,150.110,686505.000,102314960.000<br/>2285,SH688793,2026-01-30,22.190,22.410,21.960,22.360,1210258.000,26850096.000<br/>2286,SH688795,2026-01-30,588.010,595.420,581.110,590.010,1465287.000,862390272.000<br/>2287,SH688796,2026-01-30,67.880,78.750,67.880,72.590,5767521.000,424573312.000<br/>2288,SH688798,2026-01-30,81.250,83.650,80.020,82.440,5321145.000,435912960.000<br/>2289,SH688799,2026-01-30,48.280,48.320,46.720,47.300,2423107.000,114911768.000<br/>2290,SH688800,2026-01-30,87.540,88.830,83.210,86.460,9031825.000,777795072.000<br/>2291,SH688802,2026-01-30,562.440,569.950,557.050,558.080,912035.000,512052192.000<br/>2292,SH688805,2026-01-30,46.500,46.500,44.810,45.950,1720946.000,78290424.000<br/>2293,SH688807,2026-01-30,187.010,203.000,186.670,197.400,2135052.000,414363968.000<br/>2294,SH688809,2026-01-30,315.200,324.800,313.500,321.000,2920900.000,931318336.000<br/>2295,SH688819,2026-01-30,34.640,34.640,33.110,33.890,4093291.000,138151072.000<br/>2296,SH688981,2026-01-30,121.330,124.940,120.070,122.970,52771904.000,6468951552.000<br/>2297,SH689009,2026-01-30,52.000,53.390,51.330,51.760,18316340.000,954288064.000<br/>2298,SZ000001,2026-01-30,10.940,11.030,10.830,10.830,109175496.000,1191181184.000<br/>2299,SZ000002,2026-01-30,5.060,5.070,4.880,4.880,374052480.000,1853094656.000<br/>2300,SZ000004,2026-01-30,12.000,12.620,11.680,12.620,5525257.000,67441848.000<br/>2301,SZ000006,2026-01-30,9.010,9.130,8.600,8.960,38040052.000,337063904.000<br/>2302,SZ000007,2026-01-30,10.670,11.050,10.620,10.880,7276400.000,78957272.000<br/>2303,SZ000008,2026-01-30,3.170,3.210,3.070,3.100,74840792.000,233975936.000<br/>2304,SZ000009,2026-01-30,9.950,10.000,9.520,9.610,62292944.000,604658560.000<br/>2305,SZ000010,2026-01-30,3.420,3.450,3.370,3.410,14238369.000,48466748.000<br/>2306,SZ000011,2026-01-30,9.050,9.110,8.770,8.900,9727700.000,86833896.000<br/>2307,SZ000012,2026-01-30,4.680,4.720,4.570,4.650,22431686.000,103920368.000<br/>2308,SZ000014,2026-01-30,13.110,13.240,12.780,12.990,6738040.000,87370264.000<br/>2309,SZ000016,2026-01-30,4.990,5.020,4.960,4.980,26234616.000,130754264.000<br/>2310,SZ000017,2026-01-30,7.660,7.740,7.320,7.540,41383300.000,311793472.000<br/>2311,SZ000019,2026-01-30,7.250,7.580,7.160,7.390,32732830.000,243043008.000<br/>2312,SZ000020,2026-01-30,14.500,16.050,14.400,14.920,16142617.000,246939344.000<br/>2313,SZ000021,2026-01-30,31.090,33.380,30.680,32.490,173560176.000,5566794752.000<br/>2314,SZ000025,2026-01-30,18.410,18.590,17.780,18.010,17056292.000,308668864.000<br/>2315,SZ000026,2026-01-30,15.950,15.980,15.600,15.860,4141500.000,65452992.000<br/>2316,SZ000027,2026-01-30,6.810,6.850,6.660,6.800,27062154.000,183011136.000<br/>2317,SZ000028,2026-01-30,26.200,26.550,25.980,26.060,5947480.000,155766656.000<br/>2318,SZ000029,2026-01-30,22.000,22.770,21.320,22.080,23907380.000,528106976.000<br/>2319,SZ000030,2026-01-30,5.510,5.550,5.380,5.480,20368528.000,111450928.000<br/>2320,SZ000031,2026-01-30,3.790,4.100,3.770,3.910,233400336.000,935411904.000<br/>2321,SZ000032,2026-01-30,21.370,21.660,20.570,20.810,32467026.000,680223872.000<br/>2322,SZ000034,2026-01-30,38.600,39.200,37.710,38.040,17083470.000,653654592.000<br/>2323,SZ000035,2026-01-30,6.160,6.210,5.960,6.110,31978500.000,194045488.000<br/>2324,SZ000036,2026-01-30,6.050,6.140,5.780,5.950,72918024.000,431332992.000<br/>2325,SZ000037,2026-01-30,9.090,9.360,9.080,9.280,17718206.000,163916736.000<br/>2326,SZ000039,2026-01-30,9.640,9.750,9.370,9.660,55554296.000,531850976.000<br/>2327,SZ000042,2026-01-30,8.210,8.450,8.200,8.370,10142500.000,84844224.000<br/>2328,SZ000045,2026-01-30,12.600,12.700,12.320,12.650,9314700.000,116936368.000<br/>2329,SZ000048,2026-01-30,17.960,18.500,17.590,18.230,19825408.000,356646240.000<br/>2330,SZ000049,2026-01-30,25.800,26.090,25.340,26.050,6055324.000,155970224.000<br/>2331,SZ000050,2026-01-30,10.060,10.220,9.500,9.700,68864264.000,669977472.000<br/>2332,SZ000055,2026-01-30,4.290,4.300,4.180,4.250,13973778.000,59312176.000<br/>2333,SZ000056,2026-01-30,2.020,2.030,1.990,2.010,35048000.000,70422152.000<br/>2334,SZ000058,2026-01-30,9.160,9.230,8.960,9.020,14062612.000,127553448.000<br/>2335,SZ000059,2026-01-30,6.040,6.180,5.890,6.060,41858416.000,252144496.000<br/>2336,SZ000060,2026-01-30,8.020,8.100,7.700,7.700,354004992.000,2764382208.000<br/>2337,SZ000061,2026-01-30,9.400,10.250,9.380,9.690,45748508.000,455635520.000<br/>2338,SZ000062,2026-01-30,25.500,26.500,25.320,26.190,38902756.000,1013481152.000<br/>2339,SZ000063,2026-01-30,39.000,39.180,38.270,38.490,103648928.000,4009946880.000<br/>2340,SZ000065,2026-01-30,12.640,12.890,12.400,12.620,22698412.000,286907968.000<br/>2341,SZ000066,2026-01-30,16.200,16.330,15.690,15.870,154622000.000,2467309056.000<br/>2342,SZ000068,2026-01-30,3.460,3.520,3.440,3.490,11592600.000,40353832.000<br/>2343,SZ000069,2026-01-30,2.810,2.830,2.710,2.740,100919024.000,278645664.000<br/>2344,SZ000070,2026-01-30,11.140,12.150,11.000,11.900,87741832.000,1027390336.000<br/>2345,SZ000078,2026-01-30,3.800,3.900,3.660,3.690,160719904.000,603435392.000<br/>2346,SZ000088,2026-01-30,4.600,4.620,4.530,4.580,32385014.000,148182720.000<br/>2347,SZ000089,2026-01-30,7.220,7.290,7.180,7.240,15802500.000,114279536.000<br/>2348,SZ000090,2026-01-30,3.930,3.960,3.830,3.870,35252152.000,136978240.000<br/>2349,SZ000096,2026-01-30,11.710,12.180,11.350,11.390,28041464.000,328989696.000<br/>2350,SZ000099,2026-01-30,19.970,20.170,19.780,19.820,12227816.000,243461360.000<br/>2351,SZ000100,2026-01-30,4.920,4.960,4.670,4.850,675490560.000,3242953216.000<br/>2352,SZ000151,2026-01-30,13.300,13.500,13.190,13.400,6776891.000,90495768.000<br/>2353,SZ000153,2026-01-30,6.510,6.610,6.480,6.580,7877594.000,51594724.000<br/>2354,SZ000155,2026-01-30,13.100,13.170,12.240,12.430,72133048.000,907773056.000<br/>2355,SZ000156,2026-01-30,8.700,8.840,8.590,8.710,28310516.000,246712832.000<br/>2356,SZ000157,2026-01-30,8.760,8.910,8.600,8.770,74035160.000,648575424.000<br/>2357,SZ000158,2026-01-30,20.250,20.380,20.000,20.040,29106188.000,585567296.000<br/>2358,SZ000159,2026-01-30,7.020,7.200,6.810,7.030,35888040.000,250949824.000<br/>2359,SZ000166,2026-01-30,5.140,5.160,5.070,5.070,145934080.000,744680512.000<br/>2360,SZ000301,2026-01-30,12.680,13.290,12.490,13.220,56183600.000,728420352.000<br/>2361,SZ000333,2026-01-30,77.600,79.000,77.400,77.590,53250828.000,4168550656.000<br/>2362,SZ000338,2026-01-30,23.070,23.920,22.790,23.740,118938464.000,2784210944.000<br/>2363,SZ000400,2026-01-30,30.260,30.600,28.890,29.830,36398624.000,1078620032.000<br/>2364,SZ000401,2026-01-30,4.980,5.020,4.920,4.990,21452100.000,106649120.000<br/>2365,SZ000402,2026-01-30,2.900,2.910,2.800,2.830,45163496.000,128511976.000<br/>2366,SZ000403,2026-01-30,13.840,13.940,13.670,13.690,7444264.000,102515272.000<br/>2367,SZ000404,2026-01-30,7.030,7.110,6.970,7.010,13246464.000,93480000.000<br/>2368,SZ000407,2026-01-30,5.480,5.550,5.140,5.290,108669504.000,577326080.000<br/>2369,SZ000408,2026-01-30,89.000,89.490,82.800,86.300,28572076.000,2463024384.000<br/>2370,SZ000409,2026-01-30,11.910,12.100,11.710,11.710,17083492.000,201813792.000<br/>2371,SZ000410,2026-01-30,7.770,7.820,7.520,7.580,41402252.000,315541952.000<br/>2372,SZ000411,2026-01-30,12.780,12.800,12.420,12.490,10919890.000,137356208.000<br/>2373,SZ000415,2026-01-30,4.540,4.570,4.370,4.450,88032704.000,391402176.000<br/>2374,SZ000417,2026-01-30,8.120,8.200,7.980,8.060,27595784.000,222377296.000<br/>2375,SZ000419,2026-01-30,6.400,6.530,6.380,6.530,12444503.000,80534808.000<br/>2376,SZ000420,2026-01-30,4.860,4.890,4.630,4.820,146851328.000,697910592.000<br/>2377,SZ000421,2026-01-30,7.100,7.230,7.040,7.180,12672028.000,90497528.000<br/>2378,SZ000422,2026-01-30,16.630,16.880,15.890,16.590,64708560.000,1060235200.000<br/>2379,SZ000423,2026-01-30,51.080,52.200,50.630,50.630,14522598.000,746070784.000<br/>2380,SZ000425,2026-01-30,10.850,10.920,10.570,10.740,94670544.000,1018656256.000<br/>2381,SZ000426,2026-01-30,61.520,64.070,61.520,61.520,76868064.000,4762367488.000<br/>2382,SZ000428,2026-01-30,3.560,3.620,3.550,3.590,28294804.000,101575264.000<br/>2383,SZ000429,2026-01-30,12.180,12.380,12.160,12.190,10829497.000,133054528.000<br/>2384,SZ000430,2026-01-30,7.170,7.230,7.150,7.210,4509600.000,32391670.000<br/>2385,SZ000488,2026-01-30,2.180,2.190,2.150,2.160,16176700.000,35093616.000<br/>2386,SZ000498,2026-01-30,6.310,6.350,6.230,6.330,13973535.000,88126936.000<br/>2387,SZ000501,2026-01-30,10.600,10.700,10.390,10.590,17932372.000,188865840.000<br/>2388,SZ000503,2026-01-30,9.600,9.690,9.430,9.440,17347384.000,165146960.000<br/>2389,SZ000504,2026-01-30,8.610,8.710,8.530,8.670,2007300.000,17300588.000<br/>2390,SZ000505,2026-01-30,7.510,7.980,7.470,7.790,58909672.000,460313824.000<br/>2391,SZ000506,2026-01-30,25.670,25.670,25.670,25.670,30252900.000,776591936.000<br/>2392,SZ000507,2026-01-30,5.500,5.550,5.440,5.490,17296468.000,95079400.000<br/>2393,SZ000509,2026-01-30,3.440,3.460,3.380,3.420,15982000.000,54568472.000<br/>2394,SZ000510,2026-01-30,15.920,17.390,15.880,16.170,101468320.000,1678880256.000<br/>2395,SZ000513,2026-01-30,35.350,35.620,34.800,34.960,7214041.000,252943392.000<br/>2396,SZ000514,2026-01-30,5.210,5.270,5.050,5.080,29505034.000,151266288.000<br/>2397,SZ000516,2026-01-30,4.980,5.010,4.840,4.890,54662424.000,268510112.000<br/>2398,SZ000517,2026-01-30,1.840,1.850,1.780,1.830,36694960.000,66762656.000<br/>2399,SZ000518,2026-01-30,2.510,2.640,2.510,2.600,19264374.000,49760028.000<br/>2400,SZ000519,2026-01-30,19.260,19.490,18.450,18.860,61146016.000,1151485696.000<br/>2401,SZ000520,2026-01-30,4.360,4.430,4.330,4.340,15625400.000,68123752.000<br/>2402,SZ000521,2026-01-30,6.610,6.690,6.580,6.650,14753127.000,98053112.000<br/>2403,SZ000523,2026-01-30,4.070,4.170,3.910,4.000,87559936.000,352043648.000<br/>2404,SZ000524,2026-01-30,12.720,12.970,12.710,12.740,17854862.000,229085424.000<br/>2405,SZ000525,2026-01-30,5.720,5.830,5.680,5.790,19613568.000,112876056.000<br/>2406,SZ000526,2026-01-30,38.460,38.790,37.920,38.050,1590400.000,60713740.000<br/>2407,SZ000528,2026-01-30,11.430,11.560,11.210,11.390,36537480.000,416170368.000<br/>2408,SZ000529,2026-01-30,6.180,6.280,6.150,6.250,15482746.000,96330536.000<br/>2409,SZ000530,2026-01-30,6.800,6.940,6.770,6.840,18286504.000,125189968.000<br/>2410,SZ000531,2026-01-30,6.850,6.850,6.400,6.460,37244244.000,243413696.000<br/>2411,SZ000532,2026-01-30,15.980,16.030,15.560,15.790,8161201.000,128608984.000<br/>2412,SZ000533,2026-01-30,8.550,8.610,8.210,8.380,28723368.000,240293136.000<br/>2413,SZ000534,2026-01-30,30.890,30.930,28.580,29.360,22392030.000,657661056.000<br/>2414,SZ000536,2026-01-30,4.630,4.710,4.600,4.670,45595536.000,212182688.000<br/>2415,SZ000537,2026-01-30,8.490,8.530,8.330,8.440,21090204.000,177818224.000<br/>2416,SZ000538,2026-01-30,55.900,56.190,55.410,55.610,9043538.000,504812544.000<br/>2417,SZ000539,2026-01-30,4.860,4.930,4.820,4.890,24322452.000,118939520.000<br/>2418,SZ000541,2026-01-30,6.240,6.340,6.200,6.280,12313431.000,77178240.000<br/>2419,SZ000543,2026-01-30,8.100,8.170,8.000,8.110,28177078.000,228159632.000<br/>2420,SZ000544,2026-01-30,8.620,8.690,8.540,8.660,7420880.000,64003576.000<br/>2421,SZ000545,2026-01-30,3.030,3.050,2.850,2.950,58768420.000,172782864.000<br/>2422,SZ000546,2026-01-30,6.060,6.180,5.830,5.830,59188300.000,350602016.000<br/>2423,SZ000547,2026-01-30,26.900,29.800,26.800,28.480,343500736.000,9866735616.000<br/>2424,SZ000548,2026-01-30,5.660,5.790,5.650,5.760,9959656.000,57069600.000<br/>2425,SZ000550,2026-01-30,18.310,18.380,18.010,18.090,5622252.000,102246248.000<br/>2426,SZ000551,2026-01-30,14.500,15.080,14.370,14.680,21223266.000,312065472.000<br/>2427,SZ000552,2026-01-30,2.490,2.590,2.460,2.480,100581488.000,252933968.000<br/>2428,SZ000553,2026-01-30,6.200,6.260,6.030,6.230,13642900.000,84079856.000<br/>2429,SZ000554,2026-01-30,8.930,9.540,8.400,8.460,117860560.000,1043993472.000<br/>2430,SZ000555,2026-01-30,16.540,16.750,16.010,16.180,28675226.000,465732000.000<br/>2431,SZ000557,2026-01-30,5.050,5.350,5.030,5.240,35998436.000,186097296.000<br/>2432,SZ000558,2026-01-30,5.290,5.440,5.280,5.330,66769540.000,358292512.000<br/>2433,SZ000559,2026-01-30,17.190,17.580,16.730,17.230,126410848.000,2171057152.000<br/>2434,SZ000560,2026-01-30,3.340,3.440,3.280,3.340,388819776.000,1303794432.000<br/>2435,SZ000561,2026-01-30,11.810,11.930,11.350,11.410,35568300.000,410599904.000<br/>2436,SZ000563,2026-01-30,3.630,3.640,3.550,3.580,67075048.000,240668672.000<br/>2437,SZ000564,2026-01-30,2.430,2.480,2.420,2.430,207314432.000,507049600.000<br/>2438,SZ000565,2026-01-30,8.150,8.400,8.000,8.270,29686250.000,243056400.000<br/>2439,SZ000566,2026-01-30,6.380,6.600,6.350,6.460,37998636.000,247133728.000<br/>2440,SZ000567,2026-01-30,5.870,5.940,5.770,5.820,18120744.000,105953888.000<br/>2441,SZ000568,2026-01-30,123.170,124.790,120.620,120.900,31515526.000,3857853440.000<br/>2442,SZ000570,2026-01-30,5.810,5.960,5.780,5.930,17598160.000,103782696.000<br/>2443,SZ000571,2026-01-30,6.340,6.650,6.260,6.280,46185288.000,296160224.000<br/>2444,SZ000572,2026-01-30,6.860,7.050,6.810,6.880,54551744.000,376338848.000<br/>2445,SZ000573,2026-01-30,4.370,4.430,4.130,4.250,92310224.000,393287968.000<br/>2446,SZ000576,2026-01-30,10.800,10.860,10.410,10.650,13044900.000,138079712.000<br/>2447,SZ000581,2026-01-30,22.110,22.130,21.210,21.410,20035538.000,431928320.000<br/>2448,SZ000582,2026-01-30,9.890,9.980,9.650,9.780,42788716.000,418268896.000<br/>2449,SZ000586,2026-01-30,13.350,14.270,13.280,14.050,15503576.000,214666176.000<br/>2450,SZ000589,2026-01-30,5.100,5.170,5.070,5.150,35596096.000,182560464.000<br/>2451,SZ000590,2026-01-30,11.220,11.420,11.110,11.200,4489500.000,50382108.000<br/>2452,SZ000591,2026-01-30,5.500,5.540,5.210,5.370,187733408.000,1004127040.000<br/>2453,SZ000592,2026-01-30,10.460,10.920,10.310,10.350,272720576.000,2880825344.000<br/>2454,SZ000593,2026-01-30,16.020,16.100,14.560,14.700,31407050.000,473393632.000<br/>2455,SZ000595,2026-01-30,5.920,6.320,5.920,6.070,36397956.000,219692592.000<br/>2456,SZ000596,2026-01-30,137.200,137.200,132.120,132.120,7960185.000,1069936320.000<br/>2457,SZ000597,2026-01-30,5.320,5.360,5.250,5.300,17545080.000,92986392.000<br/>2458,SZ000598,2026-01-30,7.210,7.330,7.210,7.320,22913336.000,166721552.000<br/>2459,SZ000599,2026-01-30,6.900,7.120,6.680,6.970,67662208.000,466629632.000<br/>2460,SZ000600,2026-01-30,8.640,8.790,8.540,8.730,23251928.000,202089136.000<br/>2461,SZ000601,2026-01-30,5.060,5.170,5.020,5.130,20739924.000,105771800.000<br/>2462,SZ000603,2026-01-30,61.020,63.000,61.020,61.020,25280648.000,1544675968.000<br/>2463,SZ000605,2026-01-30,6.970,7.140,6.960,7.130,6728490.000,47605488.000<br/>2464,SZ000607,2026-01-30,5.300,5.330,5.060,5.130,148161312.000,765756096.000<br/>2465,SZ000608,2026-01-30,3.250,3.400,3.200,3.310,29509210.000,97247856.000<br/>2466,SZ000609,2026-01-30,7.160,7.640,7.160,7.410,23171612.000,171753808.000<br/>2467,SZ000610,2026-01-30,12.620,12.800,12.530,12.550,12563536.000,159451152.000<br/>2468,SZ000612,2026-01-30,14.000,14.260,13.460,13.570,115808016.000,1582347648.000<br/>2469,SZ000615,2026-01-30,3.110,3.160,3.070,3.070,12537884.000,38838964.000<br/>2470,SZ000617,2026-01-30,9.200,9.200,8.960,8.990,83733456.000,756576256.000<br/>2471,SZ000619,2026-01-30,6.430,6.550,6.360,6.520,11103500.000,71834048.000<br/>2472,SZ000620,2026-01-30,3.550,3.600,3.360,3.360,535650976.000,1831623040.000<br/>2473,SZ000623,2026-01-30,20.700,20.770,20.120,20.440,19052310.000,389624576.000<br/>2474,SZ000625,2026-01-30,11.300,11.310,11.110,11.120,96880192.000,1082678272.000<br/>2475,SZ000626,2026-01-30,7.920,8.090,7.800,7.940,10944829.000,86906880.000<br/>2476,SZ000628,2026-01-30,50.070,52.110,50.070,50.700,7341337.000,375585216.000<br/>2477,SZ000629,2026-01-30,4.030,4.050,3.770,3.830,430845952.000,1660652544.000<br/>2478,SZ000630,2026-01-30,8.800,9.080,8.270,8.270,979502528.000,8367812608.000<br/>2479,SZ000631,2026-01-30,4.120,4.190,4.010,4.150,43314604.000,177822944.000<br/>2480,SZ000632,2026-01-30,4.870,5.060,4.800,5.030,28693712.000,142429280.000<br/>2481,SZ000633,2026-01-30,7.860,7.900,7.560,7.740,22232700.000,171690400.000<br/>2482,SZ000635,2026-01-30,10.060,10.250,9.810,10.210,9841300.000,98708304.000<br/>2483,SZ000636,2026-01-30,21.000,21.190,19.610,20.500,65249264.000,1324893824.000<br/>2484,SZ000637,2026-01-30,4.700,5.000,4.640,4.800,36110788.000,173199376.000<br/>2485,SZ000638,2026-01-30,2.450,2.450,2.450,2.450,736700.000,1804915.000<br/>2486,SZ000639,2026-01-30,3.190,3.260,3.160,3.170,58167260.000,185691488.000<br/>2487,SZ000650,2026-01-30,6.030,6.080,5.940,5.990,27365500.000,164163392.000<br/>2488,SZ000651,2026-01-30,38.850,39.190,38.630,38.700,44910424.000,1747213824.000<br/>2489,SZ000652,2026-01-30,4.470,4.700,4.450,4.520,57166520.000,259995728.000<br/>2490,SZ000655,2026-01-30,10.950,11.000,10.150,10.560,37090236.000,389308960.000<br/>2491,SZ000656,2026-01-30,1.500,1.500,1.470,1.480,84458096.000,125302616.000<br/>2492,SZ000657,2026-01-30,47.530,50.800,45.600,48.500,131161520.000,6247147520.000<br/>2493,SZ000659,2026-01-30,4.690,4.880,4.630,4.760,55954968.000,267611520.000<br/>2494,SZ000661,2026-01-30,98.200,98.650,95.800,95.900,6028899.000,582358592.000<br/>2495,SZ000663,2026-01-30,7.560,8.060,7.530,7.830,23536100.000,183292064.000<br/>2496,SZ000665,2026-01-30,5.470,5.500,5.400,5.420,19737444.000,107161256.000<br/>2497,SZ000668,2026-01-30,13.160,13.440,12.640,13.190,2840323.000,36936040.000<br/>2498,SZ000669,2026-01-30,3.030,3.100,3.020,3.080,8825580.000,26996820.000<br/>2499,SZ000670,2026-01-30,8.600,8.680,8.370,8.430,63725448.000,540100800.000<br/>2500,SZ000672,2026-01-30,13.820,14.480,13.500,14.430,29288284.000,411019264.000<br/>2501,SZ000676,2026-01-30,9.550,9.570,9.230,9.410,54303052.000,510177184.000<br/>2502,SZ000677,2026-01-30,4.040,4.170,4.020,4.110,22011200.000,89949240.000<br/>2503,SZ000678,2026-01-30,13.750,14.350,13.680,14.190,16654773.000,233498096.000<br/>2504,SZ000679,2026-01-30,7.140,7.240,7.080,7.110,5464836.000,39005408.000<br/>2505,SZ000680,2026-01-30,12.500,12.900,12.210,12.410,18598480.000,231798752.000<br/>2506,SZ000681,2026-01-30,26.850,27.050,26.200,26.350,68887880.000,1828023936.000<br/>2507,SZ000682,2026-01-30,13.230,13.350,12.850,13.160,22866268.000,299131296.000<br/>2508,SZ000683,2026-01-30,8.600,8.820,8.200,8.450,57197576.000,484565856.000<br/>2509,SZ000685,2026-01-30,12.290,12.500,12.050,12.350,19783086.000,243141792.000<br/>2510,SZ000686,2026-01-30,9.180,9.240,9.060,9.080,35531856.000,323960288.000<br/>2511,SZ000688,2026-01-30,27.750,27.990,26.230,26.800,32466240.000,872213312.000<br/>2512,SZ000690,2026-01-30,4.440,4.490,4.400,4.470,54467712.000,242540064.000<br/>2513,SZ000691,2026-01-30,8.290,8.690,8.260,8.530,8737580.000,73536800.000<br/>2514,SZ000692,2026-01-30,3.680,3.780,3.650,3.780,28564526.000,106891640.000<br/>2515,SZ000695,2026-01-30,12.400,12.540,12.240,12.340,7881200.000,97454016.000<br/>2516,SZ000697,2026-01-30,8.860,8.950,8.710,8.870,6755400.000,59481364.000<br/>2517,SZ000698,2026-01-30,4.080,4.160,4.060,4.160,14986650.000,61544284.000<br/>2518,SZ000700,2026-01-30,12.670,13.500,12.450,13.400,58370868.000,759640640.000<br/>2519,SZ000701,2026-01-30,6.240,6.330,6.140,6.230,15890100.000,98936368.000<br/>2520,SZ000702,2026-01-30,6.960,7.150,6.900,7.000,11338494.000,79756848.000<br/>2521,SZ000703,2026-01-30,12.030,12.650,11.500,12.080,56049468.000,670512320.000<br/>2522,SZ000705,2026-01-30,9.430,9.580,9.300,9.440,8335600.000,78633040.000<br/>2523,SZ000707,2026-01-30,6.510,6.680,6.430,6.650,17510436.000,114733184.000<br/>2524,SZ000708,2026-01-30,15.890,16.580,15.810,16.420,32675142.000,530875808.000<br/>2525,SZ000709,2026-01-30,2.570,2.600,2.470,2.510,173138016.000,437496864.000<br/>2526,SZ000710,2026-01-30,12.320,12.400,11.970,12.050,14371000.000,174445520.000<br/>2527,SZ000711,2026-01-30,2.180,2.180,2.000,2.120,338248896.000,720190464.000<br/>2528,SZ000712,2026-01-30,12.010,12.100,11.780,11.830,14797712.000,175937568.000<br/>2529,SZ000713,2026-01-30,7.070,7.700,7.030,7.380,83547880.000,621822272.000<br/>2530,SZ000715,2026-01-30,6.300,6.410,6.220,6.350,16043320.000,101464888.000<br/>2531,SZ000716,2026-01-30,6.310,6.520,6.290,6.390,42134256.000,270165856.000<br/>2532,SZ000717,2026-01-30,2.710,2.730,2.590,2.630,57817152.000,153137424.000<br/>2533,SZ000718,2026-01-30,2.390,2.410,2.320,2.340,52419968.000,123426016.000<br/>2534,SZ000719,2026-01-30,12.800,12.950,12.700,12.780,9582857.000,122782824.000<br/>2535,SZ000720,2026-01-30,3.640,3.660,3.560,3.650,24365500.000,87977952.000<br/>2536,SZ000721,2026-01-30,9.370,9.510,9.260,9.260,25657400.000,240795568.000<br/>2537,SZ000722,2026-01-30,12.890,13.130,12.810,13.080,16058352.000,209120544.000<br/>2538,SZ000723,2026-01-30,5.010,5.470,4.910,5.060,292076192.000,1489302656.000<br/>2539,SZ000725,2026-01-30,4.430,4.450,4.250,4.370,962397312.000,4172981760.000<br/>2540,SZ000726,2026-01-30,7.670,7.810,7.650,7.790,14256210.000,110259928.000<br/>2541,SZ000727,2026-01-30,2.590,2.610,2.540,2.550,101115920.000,259293920.000<br/>2542,SZ000728,2026-01-30,8.490,8.530,8.280,8.350,54820880.000,459691616.000<br/>2543,SZ000729,2026-01-30,12.410,12.410,12.010,12.110,37116444.000,451202624.000<br/>2544,SZ000731,2026-01-30,6.950,7.120,6.940,7.100,19354700.000,136398352.000<br/>2545,SZ000733,2026-01-30,54.870,55.620,52.940,54.550,24990300.000,1353317376.000<br/>2546,SZ000735,2026-01-30,8.100,8.520,8.060,8.450,128689960.000,1078495616.000<br/>2547,SZ000736,2026-01-30,5.810,5.840,5.650,5.700,11436658.000,65404548.000<br/>2548,SZ000737,2026-01-30,20.010,21.500,18.660,19.490,323200736.000,6467751936.000<br/>2549,SZ000738,2026-01-30,25.010,25.580,23.700,24.430,54197640.000,1321226368.000<br/>2550,SZ000739,2026-01-30,18.980,19.170,18.190,18.360,11751180.000,217624016.000<br/>2551,SZ000750,2026-01-30,4.330,4.350,4.240,4.260,88940560.000,380456128.000<br/>2552,SZ000751,2026-01-30,6.880,6.980,6.880,6.880,49665820.000,341937664.000<br/>2553,SZ000752,2026-01-30,11.580,11.580,11.100,11.110,12040804.000,136845440.000<br/>2554,SZ000753,2026-01-30,7.220,7.300,7.190,7.250,17451820.000,126337624.000<br/>2555,SZ000755,2026-01-30,5.310,5.380,5.280,5.330,9128291.000,48711520.000<br/>2556,SZ000756,2026-01-30,15.980,16.170,15.830,15.900,12291235.000,196321728.000<br/>2557,SZ000757,2026-01-30,5.100,5.210,5.080,5.200,13149090.000,67696480.000<br/>2558,SZ000758,2026-01-30,8.430,8.450,7.920,7.920,171278144.000,1374945664.000<br/>2559,SZ000759,2026-01-30,7.250,7.350,7.190,7.240,24518200.000,178051984.000<br/>2560,SZ000761,2026-01-30,3.650,3.700,3.550,3.610,22611692.000,81693640.000<br/>2561,SZ000762,2026-01-30,29.000,29.100,26.730,26.990,45783040.000,1256158592.000<br/>2562,SZ000766,2026-01-30,26.500,26.700,25.650,25.700,15257566.000,399037504.000<br/>2563,SZ000767,2026-01-30,3.000,3.040,2.950,3.020,74159104.000,222486368.000<br/>2564,SZ000768,2026-01-30,28.940,29.280,28.060,28.250,44792976.000,1275959168.000<br/>2565,SZ000776,2026-01-30,22.820,23.100,22.390,22.490,66536600.000,1507741568.000<br/>2566,SZ000777,2026-01-30,25.220,25.230,24.400,24.780,12991315.000,321734368.000<br/>2567,SZ000778,2026-01-30,5.010,5.230,4.900,5.050,202909824.000,1022126592.000<br/>2568,SZ000779,2026-01-30,8.720,8.820,8.640,8.720,7122622.000,62030588.000<br/>2569,SZ000782,2026-01-30,5.650,6.040,5.600,5.890,33583788.000,196669440.000<br/>2570,SZ000783,2026-01-30,8.900,8.940,8.580,8.660,121549608.000,1058375104.000<br/>2571,SZ000785,2026-01-30,3.180,3.220,3.090,3.110,104503216.000,327999296.000<br/>2572,SZ000786,2026-01-30,28.500,28.880,27.650,27.900,26144004.000,734648512.000<br/>2573,SZ000788,2026-01-30,6.290,6.390,6.240,6.310,16890000.000,106626264.000<br/>2574,SZ000789,2026-01-30,5.450,5.490,5.400,5.470,6058154.000,33009184.000<br/>2575,SZ000790,2026-01-30,3.960,4.060,3.940,4.010,13550358.000,54280600.000<br/>2576,SZ000791,2026-01-30,6.850,6.920,6.750,6.880,18806652.000,128792192.000<br/>2577,SZ000792,2026-01-30,33.600,33.820,31.510,32.780,164137584.000,5349826048.000<br/>2578,SZ000793,2026-01-30,2.740,2.780,2.710,2.730,20637204.000,56649840.000<br/>2579,SZ000795,2026-01-30,10.600,10.620,10.180,10.380,49858016.000,517794752.000<br/>2580,SZ000796,2026-01-30,6.300,6.590,6.300,6.410,183753536.000,1191866112.000<br/>2581,SZ000797,2026-01-30,3.150,3.190,3.070,3.100,51390352.000,160503488.000<br/>2582,SZ000798,2026-01-30,10.750,11.550,10.740,11.550,52179612.000,588166592.000<br/>2583,SZ000799,2026-01-30,58.250,59.680,56.820,56.820,42047388.000,2451774208.000<br/>2584,SZ000800,2026-01-30,6.970,6.990,6.860,6.920,15952485.000,110300152.000<br/>2585,SZ000801,2026-01-30,15.690,15.790,15.390,15.620,14814767.000,230288064.000<br/>2586,SZ000802,2026-01-30,4.530,4.610,4.490,4.530,21480938.000,97893912.000<br/>2587,SZ000803,2026-01-30,9.190,9.550,9.020,9.300,21008180.000,194642928.000<br/>2588,SZ000807,2026-01-30,35.610,35.740,33.300,33.640,130027712.000,4425534976.000<br/>2589,SZ000809,2026-01-30,3.370,3.450,3.350,3.420,14925600.000,50879772.000<br/>2590,SZ000810,2026-01-30,11.760,11.810,11.530,11.620,12754517.000,148505376.000<br/>2591,SZ000811,2026-01-30,15.970,16.170,15.580,16.080,19820714.000,315717600.000<br/>2592,SZ000812,2026-01-30,4.630,4.680,4.440,4.550,43563084.000,198099488.000<br/>2593,SZ000813,2026-01-30,4.520,4.520,4.220,4.310,195183680.000,851629312.000<br/>2594,SZ000815,2026-01-30,13.550,14.380,13.150,14.250,110986496.000,1554354048.000<br/>2595,SZ000816,2026-01-30,4.030,4.230,3.960,4.030,179449248.000,731394816.000<br/>2596,SZ000818,2026-01-30,21.320,22.200,21.130,22.050,31295968.000,680107840.000<br/>2597,SZ000819,2026-01-30,16.920,17.350,16.470,17.100,13014042.000,220763664.000<br/>2598,SZ000820,2026-01-30,3.820,3.990,3.810,3.910,8003900.000,31122872.000<br/>2599,SZ000821,2026-01-30,12.850,13.190,12.530,12.910,35881260.000,460692448.000<br/>2600,SZ000822,2026-01-30,5.880,6.090,5.770,6.020,34777500.000,206847872.000<br/>2601,SZ000823,2026-01-30,14.170,14.420,13.840,14.270,19321472.000,272921056.000<br/>2602,SZ000825,2026-01-30,5.340,5.400,5.050,5.230,146715680.000,764769792.000<br/>2603,SZ000826,2026-01-30,2.020,2.050,2.020,2.020,84284896.000,170361616.000<br/>2604,SZ000828,2026-01-30,11.030,11.110,10.940,10.990,9345477.000,103093048.000<br/>2605,SZ000829,2026-01-30,10.360,10.580,10.300,10.450,24636412.000,257559232.000<br/>2606,SZ000830,2026-01-30,19.610,20.270,18.750,19.550,46902264.000,909337408.000<br/>2607,SZ000831,2026-01-30,56.600,57.150,52.810,54.220,78123720.000,4258274560.000<br/>2608,SZ000833,2026-01-30,21.020,21.100,20.040,20.650,35801284.000,735629760.000<br/>2609,SZ000837,2026-01-30,12.450,12.590,12.080,12.270,19260630.000,236357536.000<br/>2610,SZ000838,2026-01-30,2.870,2.900,2.800,2.830,26744276.000,75905720.000<br/>2611,SZ000839,2026-01-30,2.850,2.920,2.840,2.880,85510528.000,246575568.000<br/>2612,SZ000848,2026-01-30,8.620,8.670,8.510,8.570,16108991.000,138295632.000<br/>2613,SZ000850,2026-01-30,6.160,6.470,6.120,6.330,23758820.000,149344688.000<br/>2614,SZ000852,2026-01-30,8.170,8.300,7.880,8.100,48803008.000,393267360.000<br/>2615,SZ000856,2026-01-30,10.290,10.530,10.270,10.500,5289100.000,55218280.000<br/>2616,SZ000858,2026-01-30,110.770,110.780,105.000,105.000,66817120.000,7156298240.000<br/>2617,SZ000859,2026-01-30,10.060,10.150,9.780,9.950,52675468.000,523292704.000<br/>2618,SZ000860,2026-01-30,15.300,15.300,14.810,14.850,38523504.000,578585472.000<br/>2619,SZ000862,2026-01-30,6.190,6.290,6.070,6.260,20190788.000,124987720.000<br/>2620,SZ000863,2026-01-30,6.700,6.950,6.510,6.710,92213048.000,616723008.000<br/>2621,SZ000868,2026-01-30,4.850,4.910,4.840,4.860,9039125.000,44044184.000<br/>2622,SZ000869,2026-01-30,21.350,21.350,20.970,20.970,5457710.000,115142848.000<br/>2623,SZ000875,2026-01-30,6.760,6.850,6.450,6.780,115639384.000,770139136.000<br/>2624,SZ000876,2026-01-30,8.940,9.200,8.890,9.040,74796168.000,679378944.000<br/>2625,SZ000877,2026-01-30,5.720,5.780,5.580,5.660,28198560.000,159385440.000<br/>2626,SZ000878,2026-01-30,27.650,29.180,26.520,26.520,170511328.000,4649179648.000<br/>2627,SZ000880,2026-01-30,33.330,36.990,33.330,35.300,41771572.000,1469582592.000<br/>2628,SZ000881,2026-01-30,8.570,8.630,8.230,8.390,28431368.000,238276816.000<br/>2629,SZ000882,2026-01-30,1.980,1.990,1.960,1.960,66410056.000,131085264.000<br/>2630,SZ000883,2026-01-30,4.600,4.630,4.560,4.610,29027866.000,133564000.000<br/>2631,SZ000885,2026-01-30,14.040,14.160,13.900,14.100,10652530.000,149609936.000<br/>2632,SZ000886,2026-01-30,6.440,6.520,6.340,6.360,26395772.000,169535264.000<br/>2633,SZ000887,2026-01-30,20.990,21.220,20.490,20.920,25800010.000,538140608.000<br/>2634,SZ000888,2026-01-30,13.700,13.990,13.650,13.920,22162388.000,307647040.000<br/>2635,SZ000889,2026-01-30,3.540,3.610,3.510,3.600,14442341.000,51456688.000<br/>2636,SZ000890,2026-01-30,5.080,5.190,5.050,5.170,13561600.000,69692072.000<br/>2637,SZ000892,2026-01-30,7.830,7.980,7.640,7.640,52132800.000,405990592.000<br/>2638,SZ000893,2026-01-30,56.690,58.270,54.830,56.020,16205331.000,910135104.000<br/>2639,SZ000895,2026-01-30,25.850,26.060,25.670,25.680,12960927.000,334874208.000<br/>2640,SZ000897,2026-01-30,2.270,2.280,2.200,2.220,59069380.000,132046920.000<br/>2641,SZ000898,2026-01-30,2.730,2.730,2.600,2.640,69371416.000,184167280.000<br/>2642,SZ000899,2026-01-30,10.650,10.830,10.560,10.770,15829977.000,169823456.000<br/>2643,SZ000900,2026-01-30,4.250,4.300,4.230,4.280,16584873.000,70787968.000<br/>2644,SZ000901,2026-01-30,27.990,29.350,27.390,28.220,145833088.000,4135901952.000<br/>2645,SZ000902,2026-01-30,17.250,17.640,17.030,17.500,14282986.000,248207168.000<br/>2646,SZ000903,2026-01-30,2.580,2.620,2.560,2.610,27306212.000,70443544.000<br/>2647,SZ000905,2026-01-30,12.830,13.020,12.480,12.650,23511114.000,298621184.000<br/>2648,SZ000906,2026-01-30,6.180,6.270,6.170,6.230,7897269.000,49111160.000<br/>2649,SZ000908,2026-01-30,7.180,7.320,6.870,6.980,19391212.000,136806224.000<br/>2650,SZ000909,2026-01-30,5.530,5.580,5.410,5.570,2045600.000,11241119.000<br/>2651,SZ000910,2026-01-30,7.730,7.820,7.650,7.780,5834263.000,45160648.000<br/>2652,SZ000911,2026-01-30,7.960,8.770,7.900,8.140,36621908.000,305417760.000<br/>2653,SZ000912,2026-01-30,4.640,4.820,4.620,4.790,40908160.000,194665392.000<br/>2654,SZ000913,2026-01-30,15.600,15.830,15.480,15.650,8756421.000,137199392.000<br/>2655,SZ000915,2026-01-30,31.860,32.360,31.850,32.350,4554592.000,146628576.000<br/>2656,SZ000917,2026-01-30,11.230,11.290,10.800,10.970,83522192.000,919668160.000<br/>2657,SZ000919,2026-01-30,7.600,7.700,7.540,7.610,10028300.000,76426712.000<br/>2658,SZ000920,2026-01-30,13.200,13.490,12.980,13.370,7760094.000,102774888.000<br/>2659,SZ000921,2026-01-30,24.140,24.250,23.810,23.860,7503788.000,180260304.000<br/>2660,SZ000922,2026-01-30,14.200,14.330,13.910,14.110,10125405.000,142548416.000<br/>2661,SZ000923,2026-01-30,25.530,25.580,23.810,24.170,30679500.000,751262016.000<br/>2662,SZ000925,2026-01-30,8.560,8.630,8.300,8.460,32503520.000,274489472.000<br/>2663,SZ000926,2026-01-30,2.340,2.350,2.200,2.260,49445188.000,112887920.000<br/>2664,SZ000927,2026-01-30,2.970,2.990,2.880,2.910,112472760.000,329039264.000<br/>2665,SZ000928,2026-01-30,6.890,6.980,6.780,6.900,33295016.000,229033488.000<br/>2666,SZ000929,2026-01-30,9.810,10.150,9.610,10.000,3879179.000,37921364.000<br/>2667,SZ000930,2026-01-30,6.630,7.030,6.580,6.740,105073088.000,717540864.000<br/>2668,SZ000931,2026-01-30,5.150,5.220,5.110,5.140,9425554.000,48657476.000<br/>2669,SZ000932,2026-01-30,6.210,6.450,6.170,6.270,150283408.000,950666304.000<br/>2670,SZ000933,2026-01-30,34.000,34.350,31.800,32.860,64243964.000,2114948736.000<br/>2671,SZ000935,2026-01-30,27.080,27.350,26.420,27.020,5623000.000,151317648.000<br/>2672,SZ000936,2026-01-30,8.730,8.980,8.500,8.910,47682696.000,418332512.000<br/>2673,SZ000937,2026-01-30,5.650,5.780,5.570,5.600,39725808.000,224470240.000<br/>2674,SZ000938,2026-01-30,25.290,25.470,24.660,25.020,58230976.000,1457478784.000<br/>2675,SZ000948,2026-01-30,17.100,17.200,16.890,16.890,6253841.000,106444072.000<br/>2676,SZ000949,2026-01-30,7.490,7.590,7.010,7.270,98532904.000,715957504.000<br/>2677,SZ000950,2026-01-30,6.170,6.190,6.000,6.050,40192348.000,243911040.000<br/>2678,SZ000951,2026-01-30,19.350,19.520,18.640,18.930,20481204.000,388313120.000<br/>2679,SZ000952,2026-01-30,8.160,8.340,7.900,7.960,15844441.000,127827336.000<br/>2680,SZ000953,2026-01-30,7.100,7.210,7.080,7.180,5311143.000,37930756.000<br/>2681,SZ000955,2026-01-30,5.670,5.850,5.650,5.740,21561200.000,123817552.000<br/>2682,SZ000957,2026-01-30,11.540,11.650,11.400,11.560,12706700.000,146549952.000<br/>2683,SZ000958,2026-01-30,6.600,6.610,6.460,6.520,35806496.000,233615232.000<br/>2684,SZ000959,2026-01-30,5.660,5.750,5.460,5.660,58249840.000,327866560.000<br/>2685,SZ000960,2026-01-30,42.000,42.360,39.150,39.820,87417016.000,3505692928.000<br/>2686,SZ000962,2026-01-30,39.050,39.230,36.590,38.680,33974304.000,1273673344.000<br/>2687,SZ000963,2026-01-30,36.610,36.820,36.020,36.070,10100736.000,367276480.000<br/>2688,SZ000965,2026-01-30,4.140,4.150,3.960,4.020,56648212.000,228623824.000<br/>2689,SZ000966,2026-01-30,4.500,4.610,4.480,4.580,74921840.000,341777120.000<br/>2690,SZ000967,2026-01-30,7.010,7.080,6.920,7.040,29384868.000,206155472.000<br/>2691,SZ000968,2026-01-30,8.580,8.950,8.050,8.170,70112120.000,588741056.000<br/>2692,SZ000969,2026-01-30,24.210,24.400,23.120,23.950,57571200.000,1365806592.000<br/>2693,SZ000970,2026-01-30,14.500,14.550,13.880,14.340,66197020.000,940331904.000<br/>2694,SZ000972,2026-01-30,3.530,3.580,3.500,3.580,11090231.000,39249392.000<br/>2695,SZ000973,2026-01-30,11.590,12.620,11.590,12.360,58627296.000,715821888.000<br/>2696,SZ000975,2026-01-30,35.200,36.450,34.840,34.840,49311804.000,1737410816.000<br/>2697,SZ000977,2026-01-30,62.700,63.850,61.620,62.900,33075356.000,2075464832.000<br/>2698,SZ000978,2026-01-30,7.090,7.380,7.090,7.330,22135600.000,161376096.000<br/>2699,SZ000980,2026-01-30,3.300,3.330,3.190,3.230,109857248.000,357870784.000<br/>2700,SZ000981,2026-01-30,4.750,4.900,4.650,4.660,711699264.000,3373459456.000<br/>2701,SZ000983,2026-01-30,7.300,7.540,7.200,7.310,157719632.000,1160355072.000<br/>2702,SZ000985,2026-01-30,22.120,22.750,21.550,22.170,5646241.000,124675920.000<br/>2703,SZ000987,2026-01-30,10.400,10.460,9.950,10.240,111065952.000,1131462016.000<br/>2704,SZ000988,2026-01-30,75.000,78.400,73.790,77.410,46732080.000,3574236416.000<br/>2705,SZ000989,2026-01-30,8.840,8.900,8.760,8.820,6816718.000,60186192.000<br/>2706,SZ000990,2026-01-30,9.030,9.180,8.800,9.150,45779080.000,412610368.000<br/>2707,SZ000993,2026-01-30,11.900,12.220,11.800,12.150,14615200.000,176075568.000<br/>2708,SZ000995,2026-01-30,15.930,15.930,15.560,15.930,42288568.000,672906304.000<br/>2709,SZ000997,2026-01-30,28.010,28.040,27.250,27.320,15301658.000,421033152.000<br/>2710,SZ000998,2026-01-30,10.020,10.730,9.940,10.510,152350064.000,1599844352.000<br/>2711,SZ000999,2026-01-30,28.100,28.760,28.020,28.110,14969444.000,423815328.000<br/>2712,SZ001201,2026-01-30,15.180,15.520,15.110,15.310,7158504.000,109798136.000<br/>2713,SZ001202,2026-01-30,17.260,17.590,17.200,17.440,5147600.000,89553680.000<br/>2714,SZ001203,2026-01-30,29.620,30.050,27.500,28.530,34926264.000,990443392.000<br/>2715,SZ001205,2026-01-30,16.040,16.300,16.000,16.200,3260840.000,52653288.000<br/>2716,SZ001206,2026-01-30,25.350,25.600,24.700,25.080,6080239.000,152144320.000<br/>2717,SZ001207,2026-01-30,27.050,27.970,26.850,27.750,5106600.000,140686336.000<br/>2718,SZ001208,2026-01-30,21.700,21.970,21.110,21.550,24942056.000,536196480.000<br/>2719,SZ001209,2026-01-30,20.080,20.360,19.920,20.340,2390082.000,48236944.000<br/>2720,SZ001210,2026-01-30,23.530,24.340,23.380,24.130,5473486.000,130918032.000<br/>2721,SZ001211,2026-01-30,28.570,29.400,28.510,29.300,2176500.000,63276832.000<br/>2722,SZ001212,2026-01-30,50.570,51.580,49.500,51.080,4601504.000,233098816.000<br/>2723,SZ001213,2026-01-30,4.220,4.340,4.180,4.210,30982518.000,131153912.000<br/>2724,SZ001215,2026-01-30,45.750,47.380,45.150,46.000,3277800.000,152167440.000<br/>2725,SZ001216,2026-01-30,18.200,18.370,17.880,18.170,5801000.000,105140816.000<br/>2726,SZ001217,2026-01-30,12.900,13.480,12.800,13.270,14761169.000,195783792.000<br/>2727,SZ001218,2026-01-30,24.400,25.720,24.300,25.700,3347755.000,84697872.000<br/>2728,SZ001219,2026-01-30,14.570,14.800,14.500,14.660,4002519.000,58652828.000<br/>2729,SZ001221,2026-01-30,67.490,68.920,65.930,67.940,3127593.000,210690400.000<br/>2730,SZ001222,2026-01-30,22.180,22.640,22.010,22.610,1837140.000,41250988.000<br/>2731,SZ001223,2026-01-30,53.200,55.230,53.080,54.140,1604160.000,86964104.000<br/>2732,SZ001225,2026-01-30,73.000,76.220,72.060,74.680,1095200.000,81361184.000<br/>2733,SZ001226,2026-01-30,48.700,51.970,48.700,51.830,2531550.000,128950792.000<br/>2734,SZ001227,2026-01-30,2.330,2.350,2.320,2.330,87372000.000,204045968.000<br/>2735,SZ001228,2026-01-30,30.000,31.090,29.700,30.920,2958121.000,90101536.000<br/>2736,SZ001229,2026-01-30,37.600,38.280,37.120,37.980,1718500.000,65076836.000<br/>2737,SZ001230,2026-01-30,22.950,23.540,22.820,23.430,2644900.000,61254232.000<br/>2738,SZ001231,2026-01-30,23.790,25.250,23.760,24.970,8178231.000,202971040.000<br/>2739,SZ001233,2026-01-30,81.390,82.460,79.800,79.990,2703164.000,218487184.000<br/>2740,SZ001234,2026-01-30,26.410,27.050,26.390,27.000,1554400.000,41625624.000<br/>2741,SZ001236,2026-01-30,10.040,10.100,9.830,9.920,10602142.000,105464584.000<br/>2742,SZ001238,2026-01-30,53.110,54.390,52.650,53.870,467305.000,25124836.000<br/>2743,SZ001239,2026-01-30,16.350,16.570,16.220,16.540,3552261.000,58348712.000<br/>2744,SZ001255,2026-01-30,39.000,39.730,38.020,39.640,3275000.000,127439848.000<br/>2745,SZ001256,2026-01-30,21.280,21.650,21.000,21.630,2114702.000,45242948.000<br/>2746,SZ001258,2026-01-30,7.540,7.740,7.500,7.650,18817820.000,143410080.000<br/>2747,SZ001259,2026-01-30,32.810,33.300,32.190,33.250,1400800.000,46068152.000<br/>2748,SZ001260,2026-01-30,21.490,22.080,21.250,21.900,3725800.000,81202144.000<br/>2749,SZ001266,2026-01-30,32.400,33.100,32.100,32.920,2022201.000,65975292.000<br/>2750,SZ001267,2026-01-30,27.940,30.160,27.170,29.150,63689336.000,1830848000.000<br/>2751,SZ001268,2026-01-30,35.580,36.970,35.000,36.720,4039611.000,146634960.000<br/>2752,SZ001269,2026-01-30,23.990,24.030,22.910,23.360,3907274.000,91133440.000<br/>2753,SZ001270,2026-01-30,146.060,157.290,142.310,157.290,14900288.000,2225548032.000<br/>2754,SZ001277,2026-01-30,40.490,40.770,40.000,40.550,2057488.000,83150920.000<br/>2755,SZ001278,2026-01-30,22.210,23.760,21.890,22.650,10165100.000,229566896.000<br/>2756,SZ001279,2026-01-30,34.700,35.600,34.450,35.250,1459700.000,51331696.000<br/>2757,SZ001280,2026-01-30,92.800,95.990,87.600,93.580,39817016.000,3651587328.000<br/>2758,SZ001282,2026-01-30,20.800,20.880,20.420,20.720,2483386.000,51343940.000<br/>2759,SZ001283,2026-01-30,68.600,69.080,66.880,69.080,3079841.000,209551936.000<br/>2760,SZ001285,2026-01-30,57.050,57.780,56.060,57.570,2010138.000,114624144.000<br/>2761,SZ001286,2026-01-30,9.940,10.170,9.900,10.030,20709624.000,207677024.000<br/>2762,SZ001287,2026-01-30,26.000,26.990,25.420,26.380,39536992.000,1036266944.000<br/>2763,SZ001288,2026-01-30,36.740,37.750,35.250,36.250,6880126.000,248739296.000<br/>2764,SZ001289,2026-01-30,15.720,15.910,15.510,15.660,5471136.000,85892184.000<br/>2765,SZ001296,2026-01-30,29.000,30.280,28.810,29.290,8007599.000,235826560.000<br/>2766,SZ001298,2026-01-30,30.710,31.300,30.310,30.960,6776244.000,209007712.000<br/>2767,SZ001299,2026-01-30,13.010,13.250,12.730,13.170,7180000.000,93180864.000<br/>2768,SZ001300,2026-01-30,16.720,17.140,16.600,16.870,3678300.000,62269864.000<br/>2769,SZ001301,2026-01-30,74.790,76.380,73.890,75.850,3300109.000,248820000.000<br/>2770,SZ001306,2026-01-30,83.440,84.340,81.180,83.790,942748.000,78010568.000<br/>2771,SZ001308,2026-01-30,21.470,21.660,21.200,21.560,2271875.000,48783808.000<br/>2772,SZ001309,2026-01-30,269.380,280.000,268.000,271.800,11421571.000,3129425152.000<br/>2773,SZ001311,2026-01-30,42.790,43.600,41.000,42.920,9592201.000,406306080.000<br/>2774,SZ001313,2026-01-30,7.780,7.940,7.710,7.890,13466108.000,105607800.000<br/>2775,SZ001314,2026-01-30,47.500,47.700,46.550,47.310,2475000.000,116846416.000<br/>2776,SZ001316,2026-01-30,52.400,52.790,50.100,51.020,8222831.000,422056800.000<br/>2777,SZ001317,2026-01-30,47.660,48.600,47.460,48.360,2904200.000,140087872.000<br/>2778,SZ001318,2026-01-30,15.210,15.300,14.890,15.040,4897500.000,73824912.000<br/>2779,SZ001319,2026-01-30,28.580,30.690,28.580,30.220,8371100.000,249745712.000<br/>2780,SZ001322,2026-01-30,9.180,9.440,9.120,9.370,10722164.000,99952632.000<br/>2781,SZ001323,2026-01-30,27.450,28.080,27.180,27.660,2122856.000,58911640.000<br/>2782,SZ001324,2026-01-30,18.600,19.000,18.470,18.860,2674923.000,50181796.000<br/>2783,SZ001325,2026-01-30,50.000,51.970,49.910,51.480,2601281.000,133399864.000<br/>2784,SZ001326,2026-01-30,50.660,52.270,50.560,50.860,1278200.000,65692912.000<br/>2785,SZ001328,2026-01-30,39.430,40.480,39.310,39.850,1127805.000,45211392.000<br/>2786,SZ001330,2026-01-30,9.150,9.820,9.080,9.600,162743232.000,1556531968.000<br/>2787,SZ001331,2026-01-30,53.800,54.510,51.570,53.670,5816291.000,310943840.000<br/>2788,SZ001332,2026-01-30,55.040,56.230,54.400,55.800,1088249.000,60302012.000<br/>2789,SZ001333,2026-01-30,25.840,26.690,25.840,26.520,2308500.000,60811436.000<br/>2790,SZ001335,2026-01-30,49.500,50.590,48.610,50.040,1888666.000,94431360.000<br/>2791,SZ001336,2026-01-30,26.140,26.780,25.950,26.780,2305000.000,60917752.000<br/>2792,SZ001337,2026-01-30,66.180,66.180,66.180,66.180,7975700.000,527831840.000<br/>2793,SZ001338,2026-01-30,12.920,12.940,12.600,12.770,15699000.000,200413248.000<br/>2794,SZ001339,2026-01-30,55.800,57.700,55.080,57.090,7903135.000,447006976.000<br/>2795,SZ001356,2026-01-30,12.570,12.630,12.430,12.590,3387522.000,42444992.000<br/>2796,SZ001358,2026-01-30,28.650,29.520,28.500,29.170,1501149.000,43567692.000<br/>2797,SZ001359,2026-01-30,73.680,75.740,72.390,75.240,2034042.000,150902928.000<br/>2798,SZ001360,2026-01-30,26.700,27.440,25.250,26.180,12086839.000,313753824.000<br/>2799,SZ001366,2026-01-30,13.820,14.140,13.520,14.100,4073000.000,57017464.000<br/>2800,SZ001367,2026-01-30,24.020,24.480,24.000,24.180,1451613.000,35144216.000<br/>2801,SZ001368,2026-01-30,28.150,30.130,28.150,30.000,4320800.000,126638784.000<br/>2802,SZ001369,2026-01-30,14.930,14.990,14.790,14.850,10039955.000,149288656.000<br/>2803,SZ001373,2026-01-30,41.630,42.690,40.810,42.230,1621353.000,67973624.000<br/>2804,SZ001376,2026-01-30,24.350,25.220,22.930,23.730,35979208.000,854697216.000<br/>2805,SZ001378,2026-01-30,24.350,24.860,24.150,24.790,2102808.000,51611172.000<br/>2806,SZ001379,2026-01-30,23.970,24.510,23.740,24.280,6461600.000,156619680.000<br/>2807,SZ001380,2026-01-30,23.030,23.430,22.710,23.310,2789814.000,64499724.000<br/>2808,SZ001382,2026-01-30,20.420,20.590,20.200,20.480,2214448.000,45177596.000<br/>2809,SZ001386,2026-01-30,25.380,26.270,24.960,25.020,31014368.000,789161600.000<br/>2810,SZ001387,2026-01-30,14.410,14.700,14.300,14.620,4539500.000,65925504.000<br/>2811,SZ001388,2026-01-30,43.770,44.070,43.100,43.960,820826.000,35863708.000<br/>2812,SZ001389,2026-01-30,104.500,107.620,101.010,104.990,12981144.000,1358254464.000<br/>2813,SZ001390,2026-01-30,24.110,24.330,23.910,24.130,2140821.000,51715488.000<br/>2814,SZ001391,2026-01-30,5.980,5.990,5.910,5.930,19626614.000,116628776.000<br/>2815,SZ001395,2026-01-30,43.470,44.360,42.810,44.260,1377080.000,60254420.000<br/>2816,SZ001396,2026-01-30,44.100,44.990,43.440,44.680,2974889.000,131834096.000<br/>2817,SZ001400,2026-01-30,96.000,98.900,92.640,97.980,2918757.000,279915264.000<br/>2818,SZ001696,2026-01-30,21.010,21.300,20.350,20.480,26813570.000,553187968.000<br/>2819,SZ001872,2026-01-30,19.610,19.720,19.440,19.670,2393924.000,46966412.000<br/>2820,SZ001896,2026-01-30,6.220,6.290,6.050,6.200,32995080.000,203691456.000<br/>2821,SZ001914,2026-01-30,12.040,12.110,11.690,11.780,10722556.000,126848528.000<br/>2822,SZ001965,2026-01-30,9.570,9.710,9.380,9.380,21649348.000,207771200.000<br/>2823,SZ001979,2026-01-30,10.800,10.860,10.430,10.570,82398944.000,871512320.000<br/>2824,SZ002001,2026-01-30,27.860,28.310,27.180,27.860,29502428.000,818361280.000<br/>2825,SZ002003,2026-01-30,10.330,10.610,10.300,10.450,11003373.000,115330880.000<br/>2826,SZ002004,2026-01-30,5.550,5.700,5.500,5.600,47855152.000,268655616.000<br/>2827,SZ002005,2026-01-30,2.920,2.950,2.900,2.920,14707700.000,42912060.000<br/>2828,SZ002006,2026-01-30,20.680,20.930,19.960,20.590,17410740.000,355616352.000<br/>2829,SZ002007,2026-01-30,15.750,15.930,15.550,15.630,18807720.000,295240608.000<br/>2830,SZ002008,2026-01-30,48.700,49.120,46.400,48.250,40726536.000,1951780736.000<br/>2831,SZ002009,2026-01-30,25.410,28.380,25.410,28.380,94913152.000,2581394944.000<br/>2832,SZ002010,2026-01-30,6.680,6.730,6.490,6.670,48173548.000,318789312.000<br/>2833,SZ002011,2026-01-30,12.640,12.710,12.380,12.600,15247790.000,191520320.000<br/>2834,SZ002012,2026-01-30,6.220,6.500,6.220,6.440,45014740.000,288316704.000<br/>2835,SZ002014,2026-01-30,12.190,12.650,12.180,12.590,5996407.000,74917512.000<br/>2836,SZ002015,2026-01-30,10.480,10.540,10.210,10.480,29461584.000,305483968.000<br/>2837,SZ002016,2026-01-30,6.330,6.330,6.050,6.140,18899244.000,116395424.000<br/>2838,SZ002017,2026-01-30,23.980,24.160,22.940,23.240,26034734.000,607832064.000<br/>2839,SZ002019,2026-01-30,12.330,12.440,12.080,12.160,10331052.000,126240128.000<br/>2840,SZ002020,2026-01-30,16.960,17.430,16.950,16.970,12070280.000,206995312.000<br/>2841,SZ002021,2026-01-30,3.090,3.280,3.040,3.260,79535384.000,252345632.000<br/>2842,SZ002022,2026-01-30,6.450,6.690,6.350,6.350,22948914.000,147927760.000<br/>2843,SZ002023,2026-01-30,12.230,12.230,12.230,12.230,12168300.000,148818304.000<br/>2844,SZ002024,2026-01-30,1.560,1.560,1.540,1.550,26055682.000,40380712.000<br/>2845,SZ002025,2026-01-30,51.200,51.550,49.790,50.280,17459046.000,879866240.000<br/>2846,SZ002026,2026-01-30,15.050,15.980,14.720,15.850,28127560.000,434052576.000<br/>2847,SZ002027,2026-01-30,7.320,7.380,7.200,7.200,141730256.000,1029298560.000<br/>2848,SZ002028,2026-01-30,183.410,186.810,178.500,184.800,10598855.000,1942548864.000<br/>2849,SZ002029,2026-01-30,11.730,11.960,11.710,11.850,16510005.000,195459296.000<br/>2850,SZ002030,2026-01-30,6.820,7.010,6.600,6.600,113582584.000,765952704.000<br/>2851,SZ002031,2026-01-30,7.590,7.810,7.520,7.730,73310968.000,563565888.000<br/>2852,SZ002032,2026-01-30,44.150,44.570,43.170,43.170,2600000.000,114225520.000<br/>2853,SZ002033,2026-01-30,9.550,9.760,9.540,9.740,23292778.000,225688544.000<br/>2854,SZ002034,2026-01-30,16.800,16.950,16.650,16.880,3909850.000,65799264.000<br/>2855,SZ002035,2026-01-30,6.320,6.360,6.260,6.300,10843514.000,68447256.000<br/>2856,SZ002036,2026-01-30,11.250,11.390,10.940,11.060,46511432.000,516406240.000<br/>2857,SZ002037,2026-01-30,9.710,9.860,9.580,9.730,8560682.000,83106264.000<br/>2858,SZ002038,2026-01-30,7.680,7.830,7.560,7.670,27205308.000,208943120.000<br/>2859,SZ002039,2026-01-30,17.280,17.630,17.260,17.530,9152666.000,159883488.000<br/>2860,SZ002040,2026-01-30,11.070,11.370,10.830,10.930,26804270.000,294964864.000<br/>2861,SZ002041,2026-01-30,10.250,11.290,10.160,11.290,88855640.000,983479936.000<br/>2862,SZ002042,2026-01-30,4.160,4.250,4.110,4.180,35786768.000,149451840.000<br/>2863,SZ002043,2026-01-30,16.590,16.650,15.880,16.160,12903000.000,208659312.000<br/>2864,SZ002044,2026-01-30,7.200,7.280,6.960,6.990,186431840.000,1318291200.000<br/>2865,SZ002045,2026-01-30,13.810,13.940,13.650,13.800,10708038.000,147570736.000<br/>2866,SZ002046,2026-01-30,45.300,46.400,44.110,44.990,14198055.000,638507904.000<br/>2867,SZ002047,2026-01-30,4.050,4.400,4.050,4.190,34955488.000,148636464.000<br/>2868,SZ002048,2026-01-30,31.260,33.400,31.150,33.040,35517752.000,1144728704.000<br/>2869,SZ002049,2026-01-30,83.390,85.380,81.790,84.110,31168240.000,2611849216.000<br/>2870,SZ002050,2026-01-30,50.090,51.980,49.300,50.940,178798160.000,9054455808.000<br/>2871,SZ002051,2026-01-30,8.820,8.900,8.650,8.790,14533580.000,127520752.000<br/>2872,SZ002052,2026-01-30,11.920,12.090,11.610,11.820,13610244.000,161196144.000<br/>2873,SZ002053,2026-01-30,11.520,12.060,11.470,11.750,14231501.000,167544960.000<br/>2874,SZ002054,2026-01-30,9.220,9.300,8.830,9.110,35297332.000,318894176.000<br/>2875,SZ002055,2026-01-30,5.880,6.050,5.860,5.880,23036226.000,136538240.000<br/>2876,SZ002056,2026-01-30,21.150,21.150,19.550,20.180,55449336.000,1125501312.000<br/>2877,SZ002057,2026-01-30,10.970,10.970,10.520,10.850,28988552.000,312279712.000<br/>2878,SZ002058,2026-01-30,21.770,21.970,21.080,21.510,2374546.000,50870300.000<br/>2879,SZ002059,2026-01-30,5.450,5.620,5.450,5.570,38547600.000,214785344.000<br/>2880,SZ002060,2026-01-30,3.770,3.840,3.750,3.810,28622300.000,108535600.000<br/>2881,SZ002061,2026-01-30,4.130,4.170,4.080,4.150,36845216.000,152352768.000<br/>2882,SZ002062,2026-01-30,9.590,10.300,9.550,10.190,49075016.000,497184704.000<br/>2883,SZ002063,2026-01-30,6.540,6.560,6.370,6.450,46692180.000,301329120.000<br/>2884,SZ002064,2026-01-30,13.300,13.760,12.400,12.880,77454320.000,998723200.000<br/>2885,SZ002065,2026-01-30,9.910,10.050,9.660,9.700,76982128.000,752996608.000<br/>2886,SZ002066,2026-01-30,19.500,20.120,19.110,20.020,4685620.000,92340088.000<br/>2887,SZ002067,2026-01-30,5.470,5.590,5.360,5.520,79172912.000,432322752.000<br/>2888,SZ002068,2026-01-30,10.000,10.490,9.960,10.100,60381448.000,619448896.000<br/>2889,SZ002069,2026-01-30,3.790,3.990,3.770,3.880,39512700.000,154860960.000<br/>2890,SZ002072,2026-01-30,7.150,7.340,7.070,7.230,5410750.000,39032116.000<br/>2891,SZ002073,2026-01-30,8.380,8.430,8.150,8.280,30200856.000,250127888.000<br/>2892,SZ002074,2026-01-30,37.550,38.100,36.900,37.980,41101220.000,1544636544.000<br/>2893,SZ002075,2026-01-30,5.910,5.940,5.650,5.760,83851824.000,483964032.000<br/>2894,SZ002076,2026-01-30,2.270,2.270,2.220,2.220,21303300.000,47519068.000<br/>2895,SZ002077,2026-01-30,17.180,17.920,17.130,17.500,41044864.000,719809408.000<br/>2896,SZ002078,2026-01-30,16.700,17.040,16.330,16.820,29561952.000,494118048.000<br/>2897,SZ002079,2026-01-30,10.760,10.900,10.510,10.700,37804724.000,404518272.000<br/>2898,SZ002080,2026-01-30,42.010,43.580,39.970,42.880,60901792.000,2553304320.000<br/>2899,SZ002081,2026-01-30,3.740,3.790,3.670,3.730,40366500.000,150107232.000<br/>2900,SZ002082,2026-01-30,15.460,16.000,15.160,15.630,11060300.000,171856352.000<br/>2901,SZ002083,2026-01-30,11.660,11.690,11.180,11.370,40337000.000,458034368.000<br/>2902,SZ002084,2026-01-30,4.060,4.130,4.020,4.100,21396656.000,87302608.000<br/>2903,SZ002085,2026-01-30,15.800,15.930,15.310,15.390,47508608.000,738137984.000<br/>2904,SZ002086,2026-01-30,2.280,2.350,2.270,2.280,61488500.000,142027328.000<br/>2905,SZ002088,2026-01-30,13.120,13.450,12.880,13.280,12283087.000,162128928.000<br/>2906,SZ002090,2026-01-30,12.310,12.370,12.010,12.250,13621982.000,165973584.000<br/>2907,SZ002091,2026-01-30,8.880,8.900,8.590,8.840,34829820.000,305117024.000<br/>2908,SZ002092,2026-01-30,6.720,7.170,6.460,7.010,166462704.000,1131524736.000<br/>2909,SZ002093,2026-01-30,11.310,11.330,11.080,11.100,20732100.000,231355184.000<br/>2910,SZ002094,2026-01-30,8.300,8.960,8.240,8.750,116823336.000,1020152320.000<br/>2911,SZ002095,2026-01-30,18.610,18.800,18.300,18.400,4870988.000,90090312.000<br/>2912,SZ002096,2026-01-30,13.960,14.250,13.820,14.120,9954902.000,140065120.000<br/>2913,SZ002097,2026-01-30,11.560,11.640,11.340,11.460,22193908.000,255001248.000<br/>2914,SZ002098,2026-01-30,10.360,10.550,10.310,10.540,8287605.000,86628776.000<br/>2915,SZ002099,2026-01-30,6.350,6.540,6.320,6.330,22528112.000,144300720.000<br/>2916,SZ002100,2026-01-30,7.260,7.410,7.220,7.260,43531496.000,319115776.000<br/>2917,SZ002101,2026-01-30,12.110,12.220,11.880,12.100,8944102.000,107907440.000<br/>2918,SZ002102,2026-01-30,3.490,3.510,3.410,3.470,44063604.000,152447456.000<br/>2919,SZ002103,2026-01-30,9.680,9.780,9.550,9.670,12890900.000,124819512.000<br/>2920,SZ002104,2026-01-30,17.800,17.870,17.520,17.740,18688044.000,330611232.000<br/>2921,SZ002105,2026-01-30,6.830,6.990,6.830,6.960,8691900.000,60116564.000<br/>2922,SZ002106,2026-01-30,11.660,11.960,11.480,11.870,19901540.000,234084016.000<br/>2923,SZ002107,2026-01-30,7.290,7.370,7.190,7.290,9544173.000,69455136.000<br/>2924,SZ002108,2026-01-30,5.000,5.030,4.830,4.890,67871736.000,333288960.000<br/>2925,SZ002109,2026-01-30,4.250,4.260,4.070,4.190,34231724.000,142603040.000<br/>2926,SZ002110,2026-01-30,4.510,4.670,4.330,4.450,54929120.000,246425008.000<br/>2927,SZ002111,2026-01-30,10.460,10.580,10.330,10.500,9439684.000,98711168.000<br/>2928,SZ002112,2026-01-30,20.010,20.370,19.160,19.660,62295048.000,1220277120.000<br/>2929,SZ002114,2026-01-30,10.340,10.350,9.810,10.100,53584600.000,539145856.000<br/>2930,SZ002115,2026-01-30,15.270,15.680,14.700,14.930,166580800.000,2512248576.000<br/>2931,SZ002116,2026-01-30,10.970,11.090,10.890,11.060,8867896.000,97638776.000<br/>2932,SZ002117,2026-01-30,11.530,11.700,11.480,11.600,8392771.000,97260848.000<br/>2933,SZ002119,2026-01-30,25.160,27.280,25.160,26.320,100259888.000,2642614272.000<br/>2934,SZ002120,2026-01-30,6.990,7.050,6.830,6.860,38158416.000,263703280.000<br/>2935,SZ002121,2026-01-30,9.110,9.370,8.690,9.130,63379480.000,570622272.000<br/>2936,SZ002122,2026-01-30,3.050,3.060,3.000,3.030,33947800.000,102704896.000<br/>2937,SZ002123,2026-01-30,12.060,12.200,11.580,11.690,46218540.000,548039040.000<br/>2938,SZ002124,2026-01-30,2.720,2.780,2.720,2.750,83301992.000,229557296.000<br/>2939,SZ002125,2026-01-30,14.850,14.890,13.600,14.010,51682568.000,725212416.000<br/>2940,SZ002126,2026-01-30,37.400,37.700,36.040,36.890,14860764.000,546614080.000<br/>2941,SZ002127,2026-01-30,3.250,3.280,3.210,3.220,57072592.000,184529872.000<br/>2942,SZ002128,2026-01-30,29.580,30.120,28.160,28.920,29074992.000,845268928.000<br/>2943,SZ002129,2026-01-30,9.690,9.800,9.080,9.410,268541280.000,2521398784.000<br/>2944,SZ002130,2026-01-30,27.400,27.560,26.200,26.990,101875608.000,2731721984.000<br/>2945,SZ002131,2026-01-30,9.660,10.090,9.100,9.320,1292969216.000,12381592576.000<br/>2946,SZ002132,2026-01-30,3.970,4.070,3.860,3.950,86188232.000,340867552.000<br/>2947,SZ002133,2026-01-30,3.750,3.810,3.670,3.770,28813800.000,107947200.000<br/>2948,SZ002134,2026-01-30,23.140,23.840,22.850,23.200,9973300.000,231852192.000<br/>2949,SZ002135,2026-01-30,5.760,6.060,5.700,6.000,49897752.000,296109312.000<br/>2950,SZ002136,2026-01-30,13.250,13.330,12.770,13.230,12020902.000,156898768.000<br/>2951,SZ002137,2026-01-30,9.280,10.140,9.170,10.140,47157752.000,453539200.000<br/>2952,SZ002138,2026-01-30,39.050,39.880,37.990,39.400,21030024.000,819565376.000<br/>2953,SZ002139,2026-01-30,13.150,13.160,12.760,12.860,48163596.000,622179904.000<br/>2954,SZ002140,2026-01-30,12.200,12.620,12.060,12.500,15184381.000,187464688.000<br/>2955,SZ002141,2026-01-30,3.960,4.010,3.920,3.950,28440100.000,112526608.000<br/>2956,SZ002142,2026-01-30,31.130,31.330,30.640,30.950,40049496.000,1242302080.000<br/>2957,SZ002144,2026-01-30,15.000,15.200,14.230,15.100,15079600.000,221870608.000<br/>2958,SZ002145,2026-01-30,5.310,5.380,5.080,5.230,117277712.000,609009408.000<br/>2959,SZ002146,2026-01-30,1.700,1.710,1.610,1.620,205751520.000,338293280.000<br/>2960,SZ002148,2026-01-30,8.610,8.610,8.360,8.480,15944870.000,135052080.000<br/>2961,SZ002149,2026-01-30,47.190,50.500,47.190,49.230,85936232.000,4216131328.000<br/>2962,SZ002150,2026-01-30,24.390,24.500,23.080,24.090,22748036.000,541408704.000<br/>2963,SZ002151,2026-01-30,44.290,44.560,43.150,43.670,24824040.000,1085403904.000<br/>2964,SZ002152,2026-01-30,13.100,13.180,12.750,12.890,27584802.000,357075232.000<br/>2965,SZ002153,2026-01-30,13.010,13.300,12.580,12.800,56996836.000,730580160.000<br/>2966,SZ002154,2026-01-30,4.040,4.070,3.980,4.030,36284068.000,146349456.000<br/>2967,SZ002155,2026-01-30,37.000,37.000,36.000,37.000,364409792.000,13414327296.000<br/>2968,SZ002156,2026-01-30,50.610,52.700,49.380,52.060,121995344.000,6237666304.000<br/>2969,SZ002157,2026-01-30,3.340,3.430,3.300,3.300,248556960.000,832934080.000<br/>2970,SZ002158,2026-01-30,24.680,25.000,24.310,24.840,5710480.000,141050288.000<br/>2971,SZ002159,2026-01-30,16.050,16.470,16.000,16.320,8429205.000,137510224.000<br/>2972,SZ002160,2026-01-30,6.550,6.700,6.530,6.530,53975700.000,354055488.000<br/>2973,SZ002161,2026-01-30,8.300,8.980,8.250,8.890,71676640.000,624789376.000<br/>2974,SZ002162,2026-01-30,4.920,5.040,4.870,5.030,28639950.000,141955472.000<br/>2975,SZ002163,2026-01-30,16.780,17.270,16.350,16.580,91905632.000,1548202368.000<br/>2976,SZ002164,2026-01-30,13.700,13.980,13.460,13.860,16597021.000,227240880.000<br/>2977,SZ002165,2026-01-30,11.230,12.770,11.030,12.770,264015696.000,3187536128.000<br/>2978,SZ002166,2026-01-30,9.250,9.360,9.140,9.210,14303389.000,132187968.000<br/>2979,SZ002167,2026-01-30,13.850,13.880,13.000,13.610,67201768.000,905265216.000<br/>2980,SZ002168,2026-01-30,4.220,4.350,4.150,4.280,10389900.000,44184888.000<br/>2981,SZ002169,2026-01-30,12.630,13.210,12.140,13.000,87775096.000,1120455296.000<br/>2982,SZ002170,2026-01-30,14.020,14.290,13.510,13.850,69933592.000,965764992.000<br/>2983,SZ002171,2026-01-30,13.530,13.570,12.850,13.200,96766496.000,1273581952.000<br/>2984,SZ002172,2026-01-30,4.310,4.360,4.240,4.310,24631650.000,105879568.000<br/>2985,SZ002173,2026-01-30,28.020,28.500,27.680,28.020,36243864.000,1013675904.000<br/>2986,SZ002174,2026-01-30,12.030,12.180,11.880,12.090,26317660.000,316632416.000<br/>2987,SZ002175,2026-01-30,4.260,4.280,4.180,4.230,34572280.000,145910080.000<br/>2988,SZ002176,2026-01-30,9.850,9.890,9.170,9.300,112783264.000,1059412608.000<br/>2989,SZ002177,2026-01-30,7.650,7.660,7.400,7.480,40967852.000,307155360.000<br/>2990,SZ002178,2026-01-30,6.320,6.430,6.300,6.340,12561583.000,79767456.000<br/>2991,SZ002179,2026-01-30,34.380,34.580,33.770,34.290,31776616.000,1087609088.000<br/>2992,SZ002180,2026-01-30,21.130,21.650,20.960,21.180,14041804.000,298525024.000<br/>2993,SZ002181,2026-01-30,11.970,12.780,11.500,12.270,183849344.000,2224081664.000<br/>2994,SZ002182,2026-01-30,18.810,19.110,17.900,18.700,61440720.000,1135391616.000<br/>2995,SZ002183,2026-01-30,6.090,6.410,6.060,6.060,365376768.000,2281624064.000<br/>2996,SZ002184,2026-01-30,13.190,13.330,13.040,13.260,5905294.000,77917400.000<br/>2997,SZ002185,2026-01-30,14.790,15.490,14.600,15.170,454396640.000,6849749504.000<br/>2998,SZ002186,2026-01-30,12.200,12.350,12.060,12.090,9375101.000,114506768.000<br/>2999,SZ002187,2026-01-30,7.920,8.200,7.820,7.850,31847100.000,253018000.000<br/>3000,SZ002188,2026-01-30,6.610,6.780,6.550,6.780,17955300.000,120211096.000<br/>3001,SZ002189,2026-01-30,22.270,22.450,21.970,22.010,3671834.000,81222232.000<br/>3002,SZ002190,2026-01-30,36.020,36.250,35.780,36.120,4792495.000,172789136.000<br/>3003,SZ002191,2026-01-30,4.020,4.020,3.960,4.000,18320100.000,73142720.000<br/>3004,SZ002192,2026-01-30,57.840,58.100,53.150,54.630,19119072.000,1051593536.000<br/>3005,SZ002193,2026-01-30,5.980,6.130,5.880,6.120,13362700.000,80185376.000<br/>3006,SZ002194,2026-01-30,13.010,13.120,12.620,12.870,21264260.000,272891840.000<br/>3007,SZ002195,2026-01-30,10.030,10.100,9.750,9.820,473138304.000,4669206528.000<br/>3008,SZ002196,2026-01-30,16.350,17.300,15.810,16.780,77090272.000,1282549760.000<br/>3009,SZ002197,2026-01-30,8.690,8.750,8.370,8.510,29100064.000,248446384.000<br/>3010,SZ002198,2026-01-30,6.920,7.040,6.880,6.940,9699950.000,67356352.000<br/>3011,SZ002199,2026-01-30,8.270,8.950,8.270,8.710,10214427.000,86790144.000<br/>3012,SZ002200,2026-01-30,6.820,6.870,6.680,6.700,3263262.000,22022842.000<br/>3013,SZ002201,2026-01-30,14.250,14.810,13.500,13.570,87041520.000,1207979136.000<br/>3014,SZ002202,2026-01-30,26.910,27.630,25.780,26.110,238130944.000,6292249600.000<br/>3015,SZ002203,2026-01-30,15.200,15.330,14.320,14.610,56552916.000,833110016.000<br/>3016,SZ002204,2026-01-30,7.280,7.360,7.070,7.190,38252472.000,275330112.000<br/>3017,SZ002205,2026-01-30,13.900,14.180,13.740,14.060,3686200.000,51580264.000<br/>3018,SZ002206,2026-01-30,7.180,7.440,7.120,7.400,36267264.000,264169024.000<br/>3019,SZ002207,2026-01-30,11.510,12.300,10.680,11.120,102200968.000,1211207552.000<br/>3020,SZ002208,2026-01-30,13.950,14.340,13.300,13.940,61847820.000,855421824.000<br/>3021,SZ002209,2026-01-30,15.360,15.740,15.260,15.670,5100400.000,79510304.000<br/>3022,SZ002210,2026-01-30,3.100,3.160,3.090,3.150,72368296.000,226903152.000<br/>3023,SZ002211,2026-01-30,3.460,3.470,3.380,3.460,5762700.000,19744906.000<br/>3024,SZ002212,2026-01-30,8.950,9.020,8.700,8.760,38435100.000,339036992.000<br/>3025,SZ002213,2026-01-30,28.180,28.780,26.880,27.500,26119500.000,722118912.000<br/>3026,SZ002214,2026-01-30,18.860,18.860,18.860,18.860,688100.000,12977566.000<br/>3027,SZ002215,2026-01-30,11.300,11.650,11.270,11.570,29493100.000,339776832.000<br/>3028,SZ002216,2026-01-30,11.810,11.960,11.780,11.900,10888400.000,129182560.000<br/>3029,SZ002217,2026-01-30,3.050,3.070,3.020,3.060,97457400.000,296742784.000<br/>3030,SZ002218,2026-01-30,6.400,6.610,5.900,5.900,249632288.000,1512173952.000<br/>3031,SZ002219,2026-01-30,2.420,2.440,2.320,2.340,128362992.000,302907424.000<br/>3032,SZ002221,2026-01-30,8.840,9.070,8.500,8.640,35756536.000,312050624.000<br/>3033,SZ002222,2026-01-30,66.800,71.650,64.800,70.180,22633512.000,1547658240.000<br/>3034,SZ002223,2026-01-30,41.410,41.420,39.290,39.900,17729376.000,710266944.000<br/>3035,SZ002224,2026-01-30,4.580,4.730,4.570,4.710,35168200.000,164423056.000<br/>3036,SZ002225,2026-01-30,6.760,6.800,6.460,6.720,44095644.000,292090336.000<br/>3037,SZ002226,2026-01-30,6.200,6.300,6.070,6.200,34929600.000,215889088.000<br/>3038,SZ002227,2026-01-30,10.760,10.760,10.760,10.760,1927700.000,20742052.000<br/>3039,SZ002228,2026-01-30,4.370,4.440,4.330,4.390,33131408.000,145164000.000<br/>3040,SZ002229,2026-01-30,15.480,16.080,15.420,15.530,25184812.000,393633600.000<br/>3041,SZ002230,2026-01-30,60.680,61.210,58.680,59.600,131630864.000,7853862912.000<br/>3042,SZ002232,2026-01-30,19.250,19.310,18.880,18.920,8199423.000,155962080.000<br/>3043,SZ002233,2026-01-30,9.890,10.030,9.800,9.820,14080395.000,139469392.000<br/>3044,SZ002234,2026-01-30,9.310,9.540,9.230,9.480,9206002.000,86960872.000<br/>3045,SZ002235,2026-01-30,9.830,9.970,9.700,9.740,23784752.000,232861696.000<br/>3046,SZ002236,2026-01-30,19.280,19.340,18.600,18.960,60467884.000,1145630080.000<br/>3047,SZ002237,2026-01-30,20.660,21.040,20.660,20.660,117978528.000,2440017152.000<br/>3048,SZ002238,2026-01-30,8.390,8.510,8.270,8.360,9731312.000,81697616.000<br/>3049,SZ002239,2026-01-30,3.220,3.250,3.150,3.210,101814584.000,325395904.000<br/>3050,SZ002240,2026-01-30,36.850,36.920,34.020,35.550,63787184.000,2240755712.000<br/>3051,SZ002241,2026-01-30,26.000,26.270,25.600,26.000,107496248.000,2787782656.000<br/>3052,SZ002242,2026-01-30,10.430,10.560,10.320,10.450,7071228.000,73824080.000<br/>3053,SZ002243,2026-01-30,10.990,11.050,10.690,10.870,22335478.000,242387152.000<br/>3054,SZ002244,2026-01-30,11.910,12.000,11.440,11.610,45869528.000,534525728.000<br/>3055,SZ002245,2026-01-30,17.200,17.370,16.670,17.000,38203824.000,647214784.000<br/>3056,SZ002246,2026-01-30,20.810,21.710,20.660,21.480,31969338.000,678113024.000<br/>3057,SZ002247,2026-01-30,2.830,2.910,2.810,2.900,32598190.000,93277088.000<br/>3058,SZ002248,2026-01-30,11.800,11.920,11.590,11.820,11757000.000,138472224.000<br/>3059,SZ002249,2026-01-30,10.500,10.750,10.400,10.600,64730220.000,684771456.000<br/>3060,SZ002250,2026-01-30,17.330,17.860,16.800,17.540,34296212.000,592085056.000<br/>3061,SZ002251,2026-01-30,5.120,5.200,5.090,5.110,66861340.000,343270496.000<br/>3062,SZ002252,2026-01-30,6.340,6.370,6.270,6.300,40904680.000,258345072.000<br/>3063,SZ002253,2026-01-30,12.100,12.200,11.500,11.500,13881411.000,163448416.000<br/>3064,SZ002254,2026-01-30,13.210,13.310,12.540,13.060,25241700.000,325386464.000<br/>3065,SZ002255,2026-01-30,12.010,12.180,11.810,12.120,27834472.000,334432672.000<br/>3066,SZ002256,2026-01-30,3.730,3.740,3.560,3.590,102753712.000,372889600.000<br/>3067,SZ002258,2026-01-30,17.570,17.920,16.700,17.800,42759184.000,742072704.000<br/>3068,SZ002259,2026-01-30,5.770,6.000,5.310,5.920,105048752.000,594187776.000<br/>3069,SZ002261,2026-01-30,32.360,32.810,31.550,31.680,47945956.000,1531713792.000<br/>3070,SZ002262,2026-01-30,23.570,23.870,23.440,23.630,6442266.000,152398944.000<br/>3071,SZ002263,2026-01-30,3.480,3.510,3.400,3.480,51676020.000,178404592.000<br/>3072,SZ002264,2026-01-30,10.650,10.790,10.310,10.460,72954896.000,765968384.000<br/>3073,SZ002265,2026-01-30,24.540,24.750,24.010,24.210,7143430.000,173476560.000<br/>3074,SZ002266,2026-01-30,5.040,5.100,4.750,4.860,270472192.000,1325067136.000<br/>3075,SZ002267,2026-01-30,7.990,8.060,7.910,8.000,15056713.000,120375272.000<br/>3076,SZ002268,2026-01-30,19.570,19.730,19.100,19.260,15515101.000,300134496.000<br/>3077,SZ002269,2026-01-30,1.890,1.900,1.870,1.880,48583228.000,91455064.000<br/>3078,SZ002270,2026-01-30,30.680,30.860,29.640,29.780,15643502.000,470202976.000<br/>3079,SZ002271,2026-01-30,17.800,18.010,16.930,17.280,72853344.000,1264875520.000<br/>3080,SZ002272,2026-01-30,14.570,14.830,14.400,14.710,16785756.000,246029024.000<br/>3081,SZ002273,2026-01-30,24.070,24.190,23.280,23.830,36308344.000,862728192.000<br/>3082,SZ002274,2026-01-30,6.380,6.540,6.200,6.490,28717248.000,184822704.000<br/>3083,SZ002275,2026-01-30,14.500,14.610,14.410,14.540,2415415.000,35064784.000<br/>3084,SZ002276,2026-01-30,16.630,16.840,16.060,16.650,43009256.000,709212864.000<br/>3085,SZ002277,2026-01-30,7.170,7.500,7.140,7.250,68015952.000,497512672.000<br/>3086,SZ002278,2026-01-30,13.850,13.850,13.000,13.000,39265916.000,520141344.000<br/>3087,SZ002279,2026-01-30,10.420,10.630,10.190,10.240,111379192.000,1150609792.000<br/>3088,SZ002281,2026-01-30,69.280,73.470,68.410,72.410,39353984.000,2808263168.000<br/>3089,SZ002282,2026-01-30,7.580,7.720,7.540,7.720,9794915.000,74828392.000<br/>3090,SZ002283,2026-01-30,7.300,7.500,7.080,7.400,80596344.000,590183616.000<br/>3091,SZ002284,2026-01-30,17.230,17.500,16.510,16.950,32182890.000,543129856.000<br/>3092,SZ002285,2026-01-30,2.820,2.840,2.680,2.710,94971040.000,260317312.000<br/>3093,SZ002286,2026-01-30,10.000,10.180,9.900,10.100,13052800.000,131493768.000<br/>3094,SZ002287,2026-01-30,24.130,24.300,23.900,23.940,2670948.000,64241460.000<br/>3095,SZ002289,2026-01-30,27.670,28.200,27.200,27.640,1013600.000,28036732.000<br/>3096,SZ002290,2026-01-30,58.000,61.500,57.190,60.630,9050663.000,539266048.000<br/>3097,SZ002291,2026-01-30,7.620,7.850,7.390,7.400,131395264.000,987081920.000<br/>3098,SZ002292,2026-01-30,9.330,9.460,9.160,9.370,75004352.000,700800128.000<br/>3099,SZ002293,2026-01-30,10.210,10.460,10.170,10.450,10351955.000,106893264.000<br/>3100,SZ002294,2026-01-30,47.330,48.800,46.800,46.910,6801152.000,322596736.000<br/>3101,SZ002295,2026-01-30,12.170,12.390,11.600,11.600,18269000.000,217625280.000<br/>3102,SZ002296,2026-01-30,13.050,13.240,12.670,13.190,22199256.000,288570624.000<br/>3103,SZ002297,2026-01-30,11.920,12.060,11.340,11.650,46718000.000,542896192.000<br/>3104,SZ002298,2026-01-30,10.850,10.850,10.340,10.410,31012480.000,325452224.000<br/>3105,SZ002299,2026-01-30,17.070,17.610,16.990,17.220,26908256.000,466320256.000<br/>3106,SZ002300,2026-01-30,8.350,8.490,8.250,8.480,23966380.000,200673328.000<br/>3107,SZ002301,2026-01-30,7.950,8.100,7.770,7.800,41248036.000,327108704.000<br/>3108,SZ002302,2026-01-30,6.120,6.150,5.970,6.060,14417682.000,87037184.000<br/>3109,SZ002303,2026-01-30,4.140,4.200,4.120,4.170,28921658.000,120469776.000<br/>3110,SZ002304,2026-01-30,58.800,58.800,55.000,55.320,29614000.000,1678045952.000<br/>3111,SZ002305,2026-01-30,2.250,2.270,2.210,2.260,24995248.000,55887064.000<br/>3112,SZ002306,2026-01-30,2.100,2.180,2.000,2.110,31675112.000,66345236.000<br/>3113,SZ002307,2026-01-30,5.060,5.150,4.940,5.010,48421148.000,243346192.000<br/>3114,SZ002309,2026-01-30,2.940,2.970,2.880,2.950,79664104.000,232719840.000<br/>3115,SZ002310,2026-01-30,2.330,2.360,2.300,2.350,67564976.000,157557248.000<br/>3116,SZ002311,2026-01-30,51.640,52.880,51.400,51.510,9928907.000,517921088.000<br/>3117,SZ002312,2026-01-30,12.560,12.670,11.930,12.330,83062512.000,1018692672.000<br/>3118,SZ002313,2026-01-30,9.820,9.960,9.770,9.930,7980600.000,78737520.000<br/>3119,SZ002314,2026-01-30,3.120,3.130,2.970,3.030,54668200.000,165777952.000<br/>3120,SZ002315,2026-01-30,52.300,52.430,50.710,51.950,8595583.000,443354464.000<br/>3121,SZ002316,2026-01-30,5.210,5.340,5.160,5.300,15855900.000,83490392.000<br/>3122,SZ002317,2026-01-30,19.710,19.940,19.090,19.150,43569652.000,843632960.000<br/>3123,SZ002318,2026-01-30,34.100,34.570,32.630,33.630,10726202.000,359164480.000<br/>3124,SZ002319,2026-01-30,14.640,15.280,14.560,15.110,12767462.000,191765520.000<br/>3125,SZ002320,2026-01-30,10.590,10.850,10.520,10.610,39035484.000,416428640.000<br/>3126,SZ002321,2026-01-30,2.430,2.600,2.410,2.500,119978264.000,302060672.000<br/>3127,SZ002322,2026-01-30,13.160,13.290,13.040,13.210,4669604.000,61559104.000<br/>3128,SZ002323,2026-01-30,1.740,1.770,1.690,1.690,86377184.000,147814000.000<br/>3129,SZ002324,2026-01-30,18.020,18.200,17.380,18.050,40474340.000,720956608.000<br/>3130,SZ002326,2026-01-30,25.780,26.320,24.770,25.650,99434968.000,2516349952.000<br/>3131,SZ002327,2026-01-30,6.890,6.960,6.870,6.940,7301749.000,50570428.000<br/>3132,SZ002328,2026-01-30,6.890,7.010,6.810,6.950,18201834.000,125708144.000<br/>3133,SZ002329,2026-01-30,3.800,3.820,3.730,3.740,21340310.000,80213208.000<br/>3134,SZ002330,2026-01-30,5.290,5.420,5.220,5.310,31853032.000,169358768.000<br/>3135,SZ002331,2026-01-30,9.830,10.130,9.710,9.780,14403330.000,141841776.000<br/>3136,SZ002332,2026-01-30,9.240,9.300,9.150,9.180,9938392.000,91541608.000<br/>3137,SZ002333,2026-01-30,6.130,6.230,6.020,6.120,12612500.000,76916712.000<br/>3138,SZ002334,2026-01-30,8.970,9.030,8.750,8.970,22826164.000,203032368.000<br/>3139,SZ002335,2026-01-30,62.680,63.950,60.120,62.500,25886300.000,1605913728.000<br/>3140,SZ002337,2026-01-30,6.470,6.830,6.430,6.690,30740080.000,204400272.000<br/>3141,SZ002338,2026-01-30,55.060,55.350,53.210,54.410,5551153.000,301731424.000<br/>3142,SZ002339,2026-01-30,11.270,11.370,10.500,10.900,59853892.000,651044544.000<br/>3143,SZ002340,2026-01-30,9.330,9.390,8.630,8.960,346644736.000,3100334592.000<br/>3144,SZ002342,2026-01-30,14.130,15.210,13.660,14.700,302207488.000,4406794752.000<br/>3145,SZ002343,2026-01-30,7.390,7.570,7.370,7.500,20068220.000,150366032.000<br/>3146,SZ002344,2026-01-30,4.970,5.020,4.870,4.960,20459942.000,101201608.000<br/>3147,SZ002345,2026-01-30,12.750,13.440,12.600,12.790,37104704.000,478693408.000<br/>3148,SZ002346,2026-01-30,20.100,20.320,19.500,19.990,5300100.000,105611448.000<br/>3149,SZ002347,2026-01-30,9.570,9.590,9.330,9.490,22896300.000,216308656.000<br/>3150,SZ002348,2026-01-30,5.960,6.120,5.830,6.040,20978504.000,125929496.000<br/>3151,SZ002349,2026-01-30,7.600,7.680,7.540,7.640,12826309.000,97678112.000<br/>3152,SZ002350,2026-01-30,9.130,9.410,9.100,9.360,15379598.000,142587856.000<br/>3153,SZ002351,2026-01-30,12.250,12.380,12.180,12.320,7763177.000,95489096.000<br/>3154,SZ002352,2026-01-30,38.160,38.260,37.390,37.500,29405452.000,1108482688.000<br/>3155,SZ002353,2026-01-30,90.660,93.080,87.130,88.250,15876369.000,1414266752.000<br/>3156,SZ002354,2026-01-30,7.520,7.640,7.360,7.400,155267056.000,1157773568.000<br/>3157,SZ002355,2026-01-30,6.080,6.130,5.950,5.960,22163032.000,133386808.000<br/>3158,SZ002356,2026-01-30,4.010,4.080,3.950,4.020,47987008.000,192657328.000<br/>3159,SZ002357,2026-01-30,12.220,13.200,12.080,13.040,18220592.000,230136432.000<br/>3160,SZ002358,2026-01-30,6.760,6.890,6.550,6.850,70601696.000,474384448.000<br/>3161,SZ002360,2026-01-30,5.150,5.250,5.080,5.250,13009600.000,67279576.000<br/>3162,SZ002361,2026-01-30,12.150,12.750,11.750,11.900,199576944.000,2423071744.000<br/>3163,SZ002362,2026-01-30,22.180,22.180,21.730,21.790,6988900.000,152922080.000<br/>3164,SZ002363,2026-01-30,9.010,9.210,8.910,9.070,13642514.000,123529048.000<br/>3165,SZ002364,2026-01-30,33.260,33.760,30.810,31.400,42210604.000,1346567168.000<br/>3166,SZ002365,2026-01-30,14.890,15.140,14.640,14.830,8901750.000,132328896.000<br/>3167,SZ002366,2026-01-30,7.500,7.570,7.370,7.470,49095268.000,365929600.000<br/>3168,SZ002367,2026-01-30,7.950,8.100,7.930,8.070,12319300.000,98864216.000<br/>3169,SZ002368,2026-01-30,24.810,24.980,24.100,24.190,12188096.000,297267936.000<br/>3170,SZ002369,2026-01-30,8.480,8.480,8.220,8.300,22635642.000,188823360.000<br/>3171,SZ002370,2026-01-30,7.080,7.190,7.030,7.110,15890874.000,112775728.000<br/>3172,SZ002371,2026-01-30,472.420,479.980,466.030,475.230,8792440.000,4177203456.000<br/>3173,SZ002372,2026-01-30,12.450,12.670,12.060,12.450,25084052.000,309185376.000<br/>3174,SZ002373,2026-01-30,12.520,12.690,12.100,12.350,41296332.000,509491776.000<br/>3175,SZ002374,2026-01-30,3.510,3.530,3.360,3.390,57821924.000,197874800.000<br/>3176,SZ002375,2026-01-30,4.240,4.280,4.170,4.210,19492800.000,82258112.000<br/>3177,SZ002376,2026-01-30,7.810,7.910,7.720,7.840,16128489.000,126007728.000<br/>3178,SZ002377,2026-01-30,3.190,3.240,3.160,3.210,25875900.000,82758288.000<br/>3179,SZ002378,2026-01-30,22.300,24.470,21.560,22.790,94696496.000,2117365760.000<br/>3180,SZ002379,2026-01-30,30.780,31.610,28.700,30.280,33869152.000,1012727552.000<br/>3181,SZ002380,2026-01-30,29.180,29.460,28.570,29.270,6476600.000,187819008.000<br/>3182,SZ002381,2026-01-30,6.900,7.100,6.900,7.080,9039102.000,63462076.000<br/>3183,SZ002382,2026-01-30,5.890,6.080,5.880,5.920,14868188.000,88830032.000<br/>3184,SZ002383,2026-01-30,11.280,11.300,10.960,11.140,21479142.000,239041056.000<br/>3185,SZ002384,2026-01-30,73.520,78.310,73.520,77.360,44822340.000,3442335488.000<br/>3186,SZ002385,2026-01-30,4.390,4.760,4.370,4.590,516810880.000,2383996672.000<br/>3187,SZ002386,2026-01-30,6.040,6.110,5.850,6.050,36199992.000,216509440.000<br/>3188,SZ002387,2026-01-30,8.780,8.840,8.580,8.690,19665932.000,170808176.000<br/>3189,SZ002388,2026-01-30,5.500,5.570,5.370,5.400,25916618.000,141314608.000<br/>3190,SZ002389,2026-01-30,23.610,23.700,22.840,23.410,26861964.000,623575936.000<br/>3191,SZ002390,2026-01-30,3.360,3.400,3.320,3.360,36207700.000,121609440.000<br/>3192,SZ002391,2026-01-30,6.360,6.530,6.340,6.530,14222200.000,91594496.000<br/>3193,SZ002392,2026-01-30,8.730,8.730,8.050,8.270,44386100.000,366879872.000<br/>3194,SZ002393,2026-01-30,21.790,22.330,21.790,22.000,4199220.000,92688504.000<br/>3195,SZ002394,2026-01-30,14.350,14.600,14.200,14.400,7203000.000,103671744.000<br/>3196,SZ002395,2026-01-30,19.100,19.900,19.050,19.830,15069830.000,295518720.000<br/>3197,SZ002396,2026-01-30,28.620,29.370,28.160,28.700,16868296.000,486138816.000<br/>3198,SZ002397,2026-01-30,4.380,4.510,4.350,4.450,26777740.000,118539088.000<br/>3199,SZ002398,2026-01-30,5.920,6.000,5.730,5.880,34307896.000,200657504.000<br/>3200,SZ002399,2026-01-30,12.400,12.520,12.240,12.370,5036000.000,62359824.000<br/>3201,SZ002400,2026-01-30,12.010,12.660,12.000,12.120,426572480.000,5235891712.000<br/>3202,SZ002401,2026-01-30,16.570,16.640,16.250,16.290,5281330.000,86560128.000<br/>3203,SZ002402,2026-01-30,37.590,37.870,36.490,37.530,42104176.000,1566843392.000<br/>3204,SZ002403,2026-01-30,12.130,12.230,11.910,12.110,4313979.000,52094660.000<br/>3205,SZ002404,2026-01-30,7.090,7.240,7.080,7.210,13002500.000,93203240.000<br/>3206,SZ002405,2026-01-30,10.670,10.810,10.350,10.570,91776920.000,967992896.000<br/>3207,SZ002406,2026-01-30,8.080,8.160,7.970,8.110,17090200.000,137937888.000<br/>3208,SZ002407,2026-01-30,28.720,29.050,28.000,28.950,55364008.000,1587712640.000<br/>3209,SZ002408,2026-01-30,5.940,6.050,5.650,5.900,66661248.000,389534464.000<br/>3210,SZ002409,2026-01-30,94.140,97.800,92.550,96.290,16976086.000,1625022336.000<br/>3211,SZ002410,2026-01-30,14.310,14.400,13.540,13.760,78876680.000,1091795072.000<br/>3212,SZ002412,2026-01-30,6.710,6.810,6.670,6.740,7693146.000,51875024.000<br/>3213,SZ002413,2026-01-30,13.410,13.970,13.090,13.330,156426176.000,2104465792.000<br/>3214,SZ002414,2026-01-30,17.220,17.560,16.170,16.590,116462544.000,1947381504.000<br/>3215,SZ002415,2026-01-30,31.980,32.170,31.180,31.330,71684200.000,2264809984.000<br/>3216,SZ002416,2026-01-30,12.990,13.100,12.740,12.800,26822206.000,345243552.000<br/>3217,SZ002418,2026-01-30,4.750,4.860,4.710,4.790,61873800.000,295691648.000<br/>3218,SZ002419,2026-01-30,5.770,5.830,5.640,5.730,25222716.000,144238432.000<br/>3219,SZ002420,2026-01-30,7.880,8.080,7.840,7.910,20999024.000,166396320.000<br/>3220,SZ002421,2026-01-30,2.900,2.920,2.840,2.850,51795500.000,148539200.000<br/>3221,SZ002422,2026-01-30,31.330,31.990,30.810,30.950,9930514.000,310052128.000<br/>3222,SZ002423,2026-01-30,11.620,11.670,11.340,11.340,21967748.000,251038288.000<br/>3223,SZ002424,2026-01-30,4.220,4.250,4.200,4.230,14310700.000,60436224.000<br/>3224,SZ002425,2026-01-30,3.950,4.010,3.910,3.940,25516100.000,100744336.000<br/>3225,SZ002426,2026-01-30,4.180,4.580,4.160,4.180,301216672.000,1296550016.000<br/>3226,SZ002427,2026-01-30,7.510,7.510,7.220,7.290,30531960.000,224914976.000<br/>3227,SZ002428,2026-01-30,36.450,36.780,33.970,35.140,64114620.000,2237203456.000<br/>3228,SZ002429,2026-01-30,9.800,10.050,9.260,9.690,201818752.000,1941441408.000<br/>3229,SZ002430,2026-01-30,30.690,31.450,30.000,31.160,17116688.000,526729472.000<br/>3230,SZ002431,2026-01-30,2.660,2.670,2.580,2.610,43015904.000,112843808.000<br/>3231,SZ002432,2026-01-30,42.500,42.830,41.420,41.590,11235248.000,470105504.000<br/>3232,SZ002434,2026-01-30,10.200,10.330,9.770,9.920,38403452.000,382646720.000<br/>3233,SZ002436,2026-01-30,23.320,23.980,22.700,23.590,75562672.000,1768319744.000<br/>3234,SZ002437,2026-01-30,3.470,3.510,3.380,3.410,71591040.000,245730384.000<br/>3235,SZ002438,2026-01-30,16.410,17.380,16.410,17.230,36746456.000,624788352.000<br/>3236,SZ002439,2026-01-30,14.210,14.370,14.050,14.190,28772768.000,408141408.000<br/>3237,SZ002440,2026-01-30,11.520,13.010,11.310,12.590,215109984.000,2631513856.000<br/>3238,SZ002441,2026-01-30,9.720,9.800,9.540,9.770,9183012.000,88993480.000<br/>3239,SZ002442,2026-01-30,6.400,6.760,6.320,6.570,24375200.000,159368592.000<br/>3240,SZ002443,2026-01-30,8.600,8.740,8.410,8.690,15391303.000,132368648.000<br/>3241,SZ002444,2026-01-30,35.510,35.800,34.300,34.450,14053000.000,487665504.000<br/>3242,SZ002445,2026-01-30,2.790,2.830,2.750,2.780,73499752.000,204714208.000<br/>3243,SZ002446,2026-01-30,11.960,12.270,11.660,12.030,107157408.000,1285200384.000<br/>3244,SZ002448,2026-01-30,13.270,13.450,12.930,13.220,17249108.000,226805344.000<br/>3245,SZ002449,2026-01-30,8.520,8.590,8.390,8.500,12142737.000,103114712.000<br/>3246,SZ002451,2026-01-30,10.200,10.280,10.030,10.250,17250284.000,175670144.000<br/>3247,SZ002452,2026-01-30,9.990,10.130,9.750,10.030,23665758.000,235585328.000<br/>3248,SZ002453,2026-01-30,5.950,5.990,5.800,5.810,19228928.000,112855376.000<br/>3249,SZ002454,2026-01-30,9.440,9.490,9.150,9.250,15721975.000,146086416.000<br/>3250,SZ002455,2026-01-30,9.260,9.590,9.020,9.590,118237688.000,1119076224.000<br/>3251,SZ002456,2026-01-30,9.970,10.040,9.720,9.760,73498232.000,721846912.000<br/>3252,SZ002457,2026-01-30,11.940,12.640,11.910,12.480,36230652.000,443685760.000<br/>3253,SZ002458,2026-01-30,9.610,9.840,9.610,9.630,17013224.000,165201120.000<br/>3254,SZ002459,2026-01-30,11.860,11.990,11.130,11.310,101155008.000,1156129792.000<br/>3255,SZ002460,2026-01-30,72.450,72.450,66.460,68.600,87528728.000,6030364672.000<br/>3256,SZ002461,2026-01-30,9.760,9.760,9.420,9.470,18827502.000,179165472.000<br/>3257,SZ002463,2026-01-30,68.350,70.350,68.220,69.750,45879948.000,3188251392.000<br/>3258,SZ002465,2026-01-30,17.360,17.800,17.130,17.490,183493568.000,3207913728.000<br/>3259,SZ002466,2026-01-30,58.250,58.250,53.210,54.550,81339120.000,4484476416.000<br/>3260,SZ002467,2026-01-30,6.820,6.920,6.600,6.630,126284632.000,844688576.000<br/>3261,SZ002468,2026-01-30,13.000,13.290,12.780,12.860,16017717.000,207650000.000<br/>3262,SZ002469,2026-01-30,9.260,9.560,9.230,9.500,19592050.000,184857296.000<br/>3263,SZ002470,2026-01-30,1.960,2.000,1.900,1.950,132465400.000,257294096.000<br/>3264,SZ002471,2026-01-30,8.110,8.500,7.830,7.830,220532080.000,1761970944.000<br/>3265,SZ002472,2026-01-30,41.550,42.320,40.410,41.530,20993016.000,869120256.000<br/>3266,SZ002474,2026-01-30,8.900,8.900,8.650,8.770,26445736.000,231783584.000<br/>3267,SZ002475,2026-01-30,51.610,52.500,51.020,51.690,108558816.000,5631865344.000<br/>3268,SZ002476,2026-01-30,6.660,6.730,6.440,6.580,19689128.000,129091032.000<br/>3269,SZ002478,2026-01-30,9.710,10.050,9.300,9.890,45546600.000,441907168.000<br/>3270,SZ002479,2026-01-30,5.330,5.520,5.310,5.430,23656716.000,127908152.000<br/>3271,SZ002480,2026-01-30,6.070,6.140,5.980,6.070,13694800.000,82852384.000<br/>3272,SZ002481,2026-01-30,5.170,5.290,5.150,5.210,30242040.000,158025888.000<br/>3273,SZ002482,2026-01-30,1.720,1.740,1.700,1.700,55161152.000,94658848.000<br/>3274,SZ002483,2026-01-30,7.290,7.400,7.190,7.350,12798858.000,93781040.000<br/>3275,SZ002484,2026-01-30,30.480,30.990,29.180,30.680,26425376.000,797464832.000<br/>3276,SZ002485,2026-01-30,4.100,4.100,3.960,3.990,3081900.000,12317422.000<br/>3277,SZ002486,2026-01-30,3.050,3.140,3.050,3.100,39416500.000,121695816.000<br/>3278,SZ002487,2026-01-30,62.570,62.830,60.440,61.430,13930275.000,856334144.000<br/>3279,SZ002488,2026-01-30,11.880,12.120,11.690,11.990,41085208.000,489621632.000<br/>3280,SZ002489,2026-01-30,3.780,3.840,3.740,3.790,36319464.000,137344032.000<br/>3281,SZ002490,2026-01-30,9.450,10.360,8.900,9.000,120354680.000,1155391104.000<br/>3282,SZ002491,2026-01-30,6.790,7.850,6.430,7.850,212255152.000,1535078272.000<br/>3283,SZ002492,2026-01-30,9.120,9.210,8.880,9.090,14231650.000,128571256.000<br/>3284,SZ002493,2026-01-30,14.380,15.080,14.060,14.750,91462560.000,1332774144.000<br/>3285,SZ002494,2026-01-30,5.480,5.670,5.440,5.670,16067794.000,89513016.000<br/>3286,SZ002495,2026-01-30,2.670,2.720,2.650,2.710,29578940.000,79512520.000<br/>3287,SZ002496,2026-01-30,1.700,1.880,1.700,1.800,54379668.000,95468128.000<br/>3288,SZ002497,2026-01-30,26.170,26.170,24.070,24.700,68408456.000,1694298240.000<br/>3289,SZ002498,2026-01-30,5.300,5.350,4.970,5.130,193440128.000,989617024.000<br/>3290,SZ002500,2026-01-30,6.110,6.140,6.020,6.050,38308980.000,232282336.000<br/>3291,SZ002501,2026-01-30,2.560,2.560,2.330,2.340,267515424.000,647298368.000<br/>3292,SZ002506,2026-01-30,3.430,3.660,3.250,3.290,864249600.000,2965930240.000<br/>3293,SZ002507,2026-01-30,13.360,13.420,13.170,13.260,18464844.000,245334640.000<br/>3294,SZ002508,2026-01-30,21.280,21.510,20.950,20.990,14470072.000,305931648.000<br/>3295,SZ002510,2026-01-30,7.350,7.400,7.150,7.190,33662076.000,243887792.000<br/>3296,SZ002511,2026-01-30,8.550,8.580,8.150,8.150,48278476.000,399799872.000<br/>3297,SZ002512,2026-01-30,6.000,6.040,5.760,5.830,73473816.000,430537920.000<br/>3298,SZ002513,2026-01-30,6.950,7.230,6.900,7.210,20761500.000,147622288.000<br/>3299,SZ002514,2026-01-30,5.740,5.770,5.630,5.650,15615191.000,88631496.000<br/>3300,SZ002515,2026-01-30,6.080,6.140,5.990,5.990,23882532.000,144142176.000<br/>3301,SZ002516,2026-01-30,6.750,6.870,6.700,6.850,17841602.000,121400232.000<br/>3302,SZ002517,2026-01-30,24.920,25.570,24.530,24.920,43341584.000,1082814336.000<br/>3303,SZ002518,2026-01-30,55.670,57.340,54.410,56.180,10139897.000,568318144.000<br/>3304,SZ002519,2026-01-30,7.950,8.350,7.820,7.830,99596336.000,790684992.000<br/>3305,SZ002520,2026-01-30,5.890,5.970,5.810,5.900,18848550.000,110833384.000<br/>3306,SZ002521,2026-01-30,8.350,8.580,8.340,8.520,5855770.000,49504204.000<br/>3307,SZ002522,2026-01-30,5.810,6.030,5.760,5.960,41067592.000,241954288.000<br/>3308,SZ002523,2026-01-30,4.500,4.590,4.450,4.520,36099140.000,163106752.000<br/>3309,SZ002524,2026-01-30,4.650,4.710,4.520,4.530,45800624.000,210320800.000<br/>3310,SZ002526,2026-01-30,3.860,3.900,3.790,3.810,57784272.000,221480640.000<br/>3311,SZ002527,2026-01-30,16.000,16.300,15.730,16.080,18984000.000,303756640.000<br/>3312,SZ002528,2026-01-30,2.190,2.430,2.190,2.370,59862216.000,138295600.000<br/>3313,SZ002529,2026-01-30,6.630,6.810,6.570,6.750,4912500.000,32776488.000<br/>3314,SZ002530,2026-01-30,10.620,10.670,10.360,10.400,32777988.000,343062368.000<br/>3315,SZ002531,2026-01-30,7.330,7.980,7.270,7.870,115162552.000,887486976.000<br/>3316,SZ002532,2026-01-30,19.200,19.530,18.450,18.850,120142136.000,2244087296.000<br/>3317,SZ002533,2026-01-30,13.320,13.370,12.820,13.220,20327668.000,266195216.000<br/>3318,SZ002534,2026-01-30,17.430,17.560,16.880,17.040,15581960.000,266880176.000<br/>3319,SZ002535,2026-01-30,3.930,3.950,3.810,3.840,30175762.000,116650760.000<br/>3320,SZ002536,2026-01-30,27.250,29.880,27.100,29.200,54082424.000,1547477376.000<br/>3321,SZ002537,2026-01-30,8.880,8.940,8.680,8.750,43151200.000,379019616.000<br/>3322,SZ002538,2026-01-30,7.360,7.490,7.160,7.440,28938410.000,211508752.000<br/>3323,SZ002539,2026-01-30,14.610,14.950,14.170,14.600,41104000.000,596230720.000<br/>3324,SZ002540,2026-01-30,7.770,7.820,7.490,7.740,39273152.000,301449440.000<br/>3325,SZ002541,2026-01-30,22.170,23.100,22.000,22.620,13133500.000,297408864.000<br/>3326,SZ002542,2026-01-30,3.450,3.460,3.390,3.410,26826556.000,91622784.000<br/>3327,SZ002543,2026-01-30,10.090,10.220,9.960,10.040,7518787.000,75656008.000<br/>3328,SZ002544,2026-01-30,31.650,32.230,31.000,31.430,15078088.000,474016192.000<br/>3329,SZ002545,2026-01-30,27.390,28.690,27.260,27.830,21706088.000,606647616.000<br/>3330,SZ002546,2026-01-30,8.570,8.680,8.360,8.610,55868000.000,476841728.000<br/>3331,SZ002547,2026-01-30,4.480,4.540,4.430,4.470,28742600.000,128553880.000<br/>3332,SZ002548,2026-01-30,6.820,6.930,6.610,6.710,53422720.000,361045184.000<br/>3333,SZ002549,2026-01-30,21.590,21.600,20.570,20.950,39651816.000,832919488.000<br/>3334,SZ002550,2026-01-30,8.040,8.100,7.910,7.950,15613100.000,124508672.000<br/>3335,SZ002551,2026-01-30,3.790,3.820,3.750,3.790,11200360.000,42359472.000<br/>3336,SZ002552,2026-01-30,20.520,20.860,19.090,19.250,23651464.000,465187936.000<br/>3337,SZ002553,2026-01-30,26.950,27.830,26.600,27.550,13604946.000,369830080.000<br/>3338,SZ002554,2026-01-30,4.330,4.470,4.050,4.130,143665920.000,602697920.000<br/>3339,SZ002555,2026-01-30,26.580,26.960,26.080,26.520,64128496.000,1702134656.000<br/>3340,SZ002556,2026-01-30,6.510,6.700,6.490,6.580,35419888.000,233168304.000<br/>3341,SZ002557,2026-01-30,23.350,23.510,22.780,22.880,6174721.000,142138336.000<br/>3342,SZ002558,2026-01-30,43.680,44.850,43.400,43.980,32594168.000,1438689536.000<br/>3343,SZ002559,2026-01-30,10.300,10.690,10.220,10.560,22681844.000,237144656.000<br/>3344,SZ002560,2026-01-30,9.700,9.830,9.460,9.750,38351504.000,369888576.000<br/>3345,SZ002561,2026-01-30,9.010,9.130,8.880,8.910,10312623.000,92587552.000<br/>3346,SZ002562,2026-01-30,6.700,7.440,6.670,7.440,137200992.000,986923904.000<br/>3347,SZ002563,2026-01-30,5.480,5.560,5.450,5.540,41688064.000,229694544.000<br/>3348,SZ002564,2026-01-30,7.530,7.580,7.390,7.500,13752300.000,102871792.000<br/>3349,SZ002565,2026-01-30,16.690,17.370,16.370,16.900,120985288.000,2048361216.000<br/>3350,SZ002566,2026-01-30,8.050,8.220,8.050,8.180,5703900.000,46379616.000<br/>3351,SZ002567,2026-01-30,4.490,4.620,4.450,4.460,66979880.000,303991936.000<br/>3352,SZ002568,2026-01-30,21.150,21.200,20.250,20.400,17445444.000,359055456.000<br/>3353,SZ002569,2026-01-30,14.100,14.560,13.890,14.530,1552403.000,22132790.000<br/>3354,SZ002570,2026-01-30,6.170,6.190,6.110,6.110,25004510.000,153481984.000<br/>3355,SZ002571,2026-01-30,11.890,12.330,11.660,12.150,12365913.000,148493744.000<br/>3356,SZ002572,2026-01-30,15.010,15.110,14.850,14.860,12638002.000,189239840.000<br/>3357,SZ002573,2026-01-30,3.900,3.920,3.800,3.830,23063482.000,88671832.000<br/>3358,SZ002574,2026-01-30,6.470,6.600,6.350,6.570,45068068.000,292715744.000<br/>3359,SZ002575,2026-01-30,7.160,7.390,6.900,7.200,86419232.000,616148224.000<br/>3360,SZ002576,2026-01-30,17.400,17.830,17.300,17.800,4987600.000,87780232.000<br/>3361,SZ002577,2026-01-30,18.450,18.600,17.910,18.160,4100517.000,74619744.000<br/>3362,SZ002578,2026-01-30,4.880,4.900,4.610,4.610,82815008.000,387909312.000<br/>3363,SZ002579,2026-01-30,11.800,11.840,11.250,11.480,34099244.000,391467872.000<br/>3364,SZ002580,2026-01-30,12.530,12.690,12.410,12.610,7734832.000,97315728.000<br/>3365,SZ002581,2026-01-30,7.510,7.520,7.300,7.360,4316200.000,31778564.000<br/>3366,SZ002582,2026-01-30,12.550,13.010,12.550,12.800,55197952.000,706749824.000<br/>3367,SZ002583,2026-01-30,10.980,11.050,10.800,10.880,29713764.000,323621664.000<br/>3368,SZ002584,2026-01-30,9.220,9.320,8.960,9.000,38172400.000,347638688.000<br/>3369,SZ002585,2026-01-30,7.270,7.290,6.730,7.020,70162512.000,489254048.000<br/>3370,SZ002586,2026-01-30,4.690,4.920,4.660,4.920,27286136.000,131238912.000<br/>3371,SZ002587,2026-01-30,6.720,6.840,6.650,6.800,14978100.000,101052432.000<br/>3372,SZ002588,2026-01-30,11.030,11.490,11.030,11.420,20599034.000,232930704.000<br/>3373,SZ002589,2026-01-30,3.430,3.470,3.320,3.340,62264180.000,210164864.000<br/>3374,SZ002590,2026-01-30,14.880,15.000,14.350,14.670,14262181.000,208368528.000<br/>3375,SZ002591,2026-01-30,7.500,7.830,7.380,7.760,25768604.000,196851312.000<br/>3376,SZ002592,2026-01-30,10.300,10.610,9.940,10.510,10145301.000,102710352.000<br/>3377,SZ002593,2026-01-30,5.830,5.940,5.760,5.910,34736900.000,203604576.000<br/>3378,SZ002594,2026-01-30,92.270,92.270,90.700,90.890,32917560.000,3001871104.000<br/>3379,SZ002595,2026-01-30,88.070,88.460,82.700,83.360,7319307.000,617914368.000<br/>3380,SZ002596,2026-01-30,4.450,4.580,4.390,4.430,49599472.000,221714256.000<br/>3381,SZ002597,2026-01-30,23.150,23.890,23.060,23.740,19771184.000,465307584.000<br/>3382,SZ002598,2026-01-30,9.710,9.920,9.640,9.840,6450301.000,63160288.000<br/>3383,SZ002599,2026-01-30,8.090,8.140,7.970,8.000,16149673.000,129746336.000<br/>3384,SZ002600,2026-01-30,14.790,14.850,14.360,14.640,129417312.000,1893239296.000<br/>3385,SZ002601,2026-01-30,22.230,22.900,21.500,22.160,38120364.000,841887424.000<br/>3386,SZ002602,2026-01-30,19.810,20.470,19.550,19.760,298725440.000,5969039872.000<br/>3387,SZ002603,2026-01-30,17.820,17.980,17.420,17.570,29776842.000,524452864.000<br/>3388,SZ002605,2026-01-30,26.500,26.590,25.890,25.990,10200600.000,266435328.000<br/>3389,SZ002606,2026-01-30,10.710,10.850,10.370,10.730,32333634.000,343698112.000<br/>3390,SZ002607,2026-01-30,2.900,2.930,2.790,2.820,274198336.000,778843968.000<br/>3391,SZ002608,2026-01-30,7.720,7.770,7.600,7.720,18710848.000,144149616.000<br/>3392,SZ002609,2026-01-30,10.300,10.350,10.120,10.240,14015900.000,143208400.000<br/>3393,SZ002611,2026-01-30,17.830,18.120,17.660,17.920,32778182.000,586858496.000<br/>3394,SZ002612,2026-01-30,19.110,19.300,18.580,18.700,9508830.000,179041680.000<br/>3395,SZ002613,2026-01-30,3.910,3.950,3.860,3.920,16199960.000,63254140.000<br/>3396,SZ002614,2026-01-30,7.260,7.330,6.830,6.970,56876084.000,401380064.000<br/>3397,SZ002615,2026-01-30,8.090,8.530,8.060,8.530,18857864.000,157107632.000<br/>3398,SZ002616,2026-01-30,5.700,5.810,5.660,5.800,16558576.000,95171280.000<br/>3399,SZ002617,2026-01-30,8.750,8.850,8.420,8.600,100766088.000,865673472.000<br/>3400,SZ002620,2026-01-30,6.000,6.200,5.830,6.040,10848800.000,65139864.000<br/>3401,SZ002622,2026-01-30,3.040,3.100,3.020,3.080,18808880.000,57487412.000<br/>3402,SZ002623,2026-01-30,24.800,25.680,23.600,24.480,20584500.000,502851456.000<br/>3403,SZ002624,2026-01-30,18.790,19.000,18.220,18.840,49074344.000,915563008.000<br/>3404,SZ002625,2026-01-30,46.900,48.000,46.760,47.470,25475662.000,1206310400.000<br/>3405,SZ002626,2026-01-30,18.980,19.260,18.840,19.020,6167329.000,117285936.000<br/>3406,SZ002627,2026-01-30,9.000,9.600,8.760,9.240,42342172.000,389411616.000<br/>3407,SZ002628,2026-01-30,4.650,4.710,4.580,4.650,26795416.000,124492024.000<br/>3408,SZ002629,2026-01-30,6.500,6.600,6.050,6.150,38100452.000,238373984.000<br/>3409,SZ002630,2026-01-30,2.350,2.400,2.350,2.350,23016128.000,54524188.000<br/>3410,SZ002631,2026-01-30,5.680,5.840,5.570,5.730,20652300.000,117825232.000<br/>3411,SZ002632,2026-01-30,12.500,12.680,12.160,12.300,30585800.000,377530272.000<br/>3412,SZ002633,2026-01-30,15.990,16.250,15.750,16.220,2906200.000,46888008.000<br/>3413,SZ002634,2026-01-30,5.670,5.880,5.410,5.520,27621344.000,154875168.000<br/>3414,SZ002635,2026-01-30,13.960,14.060,13.590,13.920,15612378.000,216446928.000<br/>3415,SZ002636,2026-01-30,24.710,26.160,24.240,25.460,42650408.000,1081746944.000<br/>3416,SZ002637,2026-01-30,14.590,14.930,14.110,14.370,20686344.000,298197440.000<br/>3417,SZ002638,2026-01-30,3.040,3.090,3.000,3.060,35869100.000,109288512.000<br/>3418,SZ002639,2026-01-30,20.000,20.500,19.420,19.680,81297024.000,1607242496.000<br/>3419,SZ002640,2026-01-30,4.050,4.070,4.000,4.060,46690052.000,188803280.000<br/>3420,SZ002641,2026-01-30,4.410,4.510,4.380,4.500,21353920.000,94947848.000<br/>3421,SZ002642,2026-01-30,8.550,8.730,8.480,8.490,16280650.000,139474208.000<br/>3422,SZ002643,2026-01-30,16.680,17.200,16.460,17.090,22816758.000,385332128.000<br/>3423,SZ002644,2026-01-30,8.720,8.860,8.690,8.800,5615400.000,49327320.000<br/>3424,SZ002645,2026-01-30,16.160,16.250,15.570,15.570,32389378.000,507346656.000<br/>3425,SZ002646,2026-01-30,9.560,9.580,9.180,9.200,36795440.000,342100544.000<br/>3426,SZ002647,2026-01-30,10.240,10.460,10.000,10.120,14913200.000,151730048.000<br/>3427,SZ002648,2026-01-30,23.890,24.690,23.400,24.360,99145984.000,2388865024.000<br/>3428,SZ002649,2026-01-30,14.130,14.240,13.830,13.950,22620860.000,316456832.000<br/>3429,SZ002650,2026-01-30,6.310,6.390,6.280,6.350,2998695.000,18954628.000<br/>3430,SZ002651,2026-01-30,10.880,10.960,10.740,10.860,11567600.000,125504680.000<br/>3431,SZ002652,2026-01-30,3.900,3.980,3.860,3.940,25366420.000,99523728.000<br/>3432,SZ002653,2026-01-30,50.400,52.060,50.400,50.680,4016281.000,205957840.000<br/>3433,SZ002654,2026-01-30,15.260,16.140,15.080,15.970,80851136.000,1266018048.000<br/>3434,SZ002655,2026-01-30,12.770,12.980,12.530,12.880,11650000.000,148923616.000<br/>3435,SZ002656,2026-01-30,2.670,2.680,2.620,2.670,11981525.000,31679682.000<br/>3436,SZ002657,2026-01-30,27.410,28.160,26.980,27.920,16498812.000,455252864.000<br/>3437,SZ002658,2026-01-30,9.490,9.620,9.330,9.540,19099628.000,181463216.000<br/>3438,SZ002659,2026-01-30,6.560,6.560,6.310,6.400,33680204.000,216356192.000<br/>3439,SZ002660,2026-01-30,9.380,9.540,9.280,9.470,6718500.000,63189384.000<br/>3440,SZ002661,2026-01-30,9.480,9.640,9.410,9.570,4834651.000,46208540.000<br/>3441,SZ002662,2026-01-30,4.170,4.230,4.140,4.190,40017548.000,167578960.000<br/>3442,SZ002663,2026-01-30,2.060,2.080,2.020,2.050,30260500.000,62026956.000<br/>3443,SZ002664,2026-01-30,25.100,26.480,24.530,25.780,16819228.000,428008032.000<br/>3444,SZ002666,2026-01-30,5.610,5.720,5.530,5.690,18435700.000,103858384.000<br/>3445,SZ002667,2026-01-30,21.310,21.780,20.440,20.440,14467500.000,300435904.000<br/>3446,SZ002668,2026-01-30,10.060,10.170,9.940,10.070,11354562.000,114131976.000<br/>3447,SZ002669,2026-01-30,14.560,14.920,14.310,14.840,11615900.000,170036576.000<br/>3448,SZ002670,2026-01-30,16.260,16.990,16.210,16.400,55947108.000,930263616.000<br/>3449,SZ002671,2026-01-30,5.680,5.770,5.620,5.730,12571701.000,71558152.000<br/>3450,SZ002672,2026-01-30,4.860,4.920,4.780,4.790,14262100.000,69024544.000<br/>3451,SZ002673,2026-01-30,8.160,8.180,7.980,8.010,51371848.000,413435392.000<br/>3452,SZ002674,2026-01-30,13.720,14.050,13.520,13.980,3901500.000,54011636.000<br/>3453,SZ002675,2026-01-30,13.900,14.030,13.700,13.770,8124101.000,112232688.000<br/>3454,SZ002676,2026-01-30,8.030,8.490,7.990,8.270,22015220.000,181736592.000<br/>3455,SZ002677,2026-01-30,8.800,9.060,8.650,8.990,13627388.000,120567960.000<br/>3456,SZ002678,2026-01-30,5.500,5.510,5.200,5.260,45644812.000,241468960.000<br/>3457,SZ002679,2026-01-30,11.240,11.690,11.230,11.490,11549825.000,132873304.000<br/>3458,SZ002681,2026-01-30,6.520,6.600,6.460,6.490,29722456.000,193790944.000<br/>3459,SZ002682,2026-01-30,6.920,7.050,6.850,6.930,25145050.000,174197856.000<br/>3460,SZ002683,2026-01-30,49.750,51.330,48.600,49.210,13420807.000,666076992.000<br/>3461,SZ002685,2026-01-30,6.740,6.800,6.690,6.760,25674618.000,173146992.000<br/>3462,SZ002686,2026-01-30,6.660,6.830,6.640,6.800,11525000.000,77711520.000<br/>3463,SZ002687,2026-01-30,4.900,5.070,4.900,5.070,13765253.000,69101464.000<br/>3464,SZ002688,2026-01-30,6.680,6.690,6.440,6.510,28113600.000,183869760.000<br/>3465,SZ002689,2026-01-30,3.890,3.980,3.810,3.960,25026180.000,97841680.000<br/>3466,SZ002690,2026-01-30,20.610,20.640,20.100,20.440,6222637.000,126989304.000<br/>3467,SZ002691,2026-01-30,8.490,8.700,8.440,8.620,8735021.000,74889952.000<br/>3468,SZ002692,2026-01-30,5.460,5.580,5.400,5.540,15062900.000,82784592.000<br/>3469,SZ002693,2026-01-30,7.390,7.490,7.300,7.450,7131225.000,52736540.000<br/>3470,SZ002694,2026-01-30,3.700,3.770,3.650,3.700,11864580.000,43967328.000<br/>3471,SZ002695,2026-01-30,11.920,11.980,11.660,11.750,6639054.000,78225816.000<br/>3472,SZ002696,2026-01-30,7.480,7.690,7.480,7.620,11421353.000,86724872.000<br/>3473,SZ002697,2026-01-30,6.010,6.090,5.900,5.910,62134064.000,371363584.000<br/>3474,SZ002698,2026-01-30,16.310,16.620,16.160,16.450,12386578.000,203146672.000<br/>3475,SZ002700,2026-01-30,7.220,7.330,7.110,7.250,6014720.000,43355152.000<br/>3476,SZ002701,2026-01-30,5.860,5.890,5.760,5.860,28357376.000,165258608.000<br/>3477,SZ002702,2026-01-30,6.700,6.940,6.690,6.720,46459436.000,316452480.000<br/>3478,SZ002703,2026-01-30,20.360,20.900,19.900,20.430,36171360.000,734944192.000<br/>3479,SZ002705,2026-01-30,14.390,14.530,14.300,14.440,4855734.000,70101224.000<br/>3480,SZ002706,2026-01-30,10.700,10.760,10.200,10.480,29924440.000,312356640.000<br/>3481,SZ002707,2026-01-30,8.030,8.240,7.990,8.120,75711152.000,613812608.000<br/>3482,SZ002708,2026-01-30,13.670,13.800,13.380,13.640,12349072.000,168059904.000<br/>3483,SZ002709,2026-01-30,40.950,41.080,39.550,40.710,45279104.000,1834364032.000<br/>3484,SZ002712,2026-01-30,6.560,6.750,6.430,6.630,36437700.000,241163328.000<br/>3485,SZ002713,2026-01-30,8.250,8.720,8.180,8.720,28375606.000,239781504.000<br/>3486,SZ002714,2026-01-30,46.100,47.790,45.880,46.000,91333568.000,4288734208.000<br/>3487,SZ002715,2026-01-30,16.870,17.260,16.500,17.100,8706650.000,146891712.000<br/>3488,SZ002716,2026-01-30,19.040,20.000,19.040,19.040,128111456.000,2452768512.000<br/>3489,SZ002717,2026-01-30,1.640,1.650,1.600,1.600,52220600.000,84623200.000<br/>3490,SZ002718,2026-01-30,77.910,79.910,73.000,75.180,2858901.000,219453264.000<br/>3491,SZ002719,2026-01-30,8.620,8.840,8.570,8.780,9473640.000,82612560.000<br/>3492,SZ002721,2026-01-30,3.730,3.780,3.510,3.590,187104784.000,675122368.000<br/>3493,SZ002722,2026-01-30,15.520,15.830,15.480,15.770,4312626.000,67623456.000<br/>3494,SZ002723,2026-01-30,8.560,8.700,8.430,8.480,11343903.000,96728384.000<br/>3495,SZ002724,2026-01-30,7.480,7.550,7.360,7.450,22654140.000,168991360.000<br/>3496,SZ002725,2026-01-30,14.520,14.900,14.500,14.880,6843789.000,100827736.000<br/>3497,SZ002726,2026-01-30,4.280,4.360,4.250,4.260,28761412.000,123481600.000<br/>3498,SZ002727,2026-01-30,14.100,14.270,13.880,14.060,14475426.000,203775808.000<br/>3499,SZ002728,2026-01-30,12.210,12.500,11.720,11.870,48320984.000,581102336.000<br/>3500,SZ002729,2026-01-30,17.980,18.240,17.480,17.720,5610177.000,99620576.000<br/>3501,SZ002730,2026-01-30,15.440,15.700,15.400,15.590,4671800.000,72623608.000<br/>3502,SZ002731,2026-01-30,12.840,13.190,12.840,12.840,22179100.000,284947136.000<br/>3503,SZ002732,2026-01-30,17.290,17.630,17.210,17.630,3898560.000,68285880.000<br/>3504,SZ002733,2026-01-30,19.680,20.250,19.600,20.120,6991956.000,139413520.000<br/>3505,SZ002734,2026-01-30,20.500,21.600,19.810,21.300,73116304.000,1516489088.000<br/>3506,SZ002735,2026-01-30,18.000,18.130,17.520,17.890,17408716.000,309995584.000<br/>3507,SZ002736,2026-01-30,12.730,12.790,12.490,12.540,39708908.000,500905984.000<br/>3508,SZ002737,2026-01-30,14.260,14.260,14.000,14.080,5927006.000,83652536.000<br/>3509,SZ002738,2026-01-30,90.000,90.520,83.670,85.500,36747652.000,3159108096.000<br/>3510,SZ002739,2026-01-30,11.580,11.960,11.540,11.840,116497928.000,1376507904.000<br/>3511,SZ002741,2026-01-30,21.410,21.610,20.580,21.280,17708600.000,373042816.000<br/>3512,SZ002742,2026-01-30,4.020,4.040,3.990,4.010,5022379.000,20132652.000<br/>3513,SZ002743,2026-01-30,5.710,5.840,5.690,5.760,11227900.000,64653952.000<br/>3514,SZ002745,2026-01-30,9.980,10.230,9.830,9.890,37495116.000,373636128.000<br/>3515,SZ002746,2026-01-30,6.420,6.540,6.370,6.480,28864902.000,186955648.000<br/>3516,SZ002747,2026-01-30,23.720,23.900,22.920,23.580,21167614.000,495809280.000<br/>3517,SZ002748,2026-01-30,12.300,12.650,12.170,12.610,10574700.000,131537088.000<br/>3518,SZ002749,2026-01-30,13.540,14.080,13.430,14.010,6762798.000,93395712.000<br/>3519,SZ002752,2026-01-30,6.530,6.590,6.470,6.560,15283690.000,99912104.000<br/>3520,SZ002753,2026-01-30,7.580,7.820,7.510,7.780,11903625.000,91598344.000<br/>3521,SZ002755,2026-01-30,17.510,17.940,16.510,16.600,22406988.000,382146368.000<br/>3522,SZ002756,2026-01-30,52.850,52.990,48.520,50.150,18192394.000,918274752.000<br/>3523,SZ002757,2026-01-30,21.270,21.960,21.200,21.430,33626296.000,723507968.000<br/>3524,SZ002758,2026-01-30,10.600,11.140,10.600,10.920,17425116.000,190433856.000<br/>3525,SZ002759,2026-01-30,36.520,38.290,36.520,37.720,45095456.000,1695444352.000<br/>3526,SZ002760,2026-01-30,23.750,24.250,23.200,23.720,5572000.000,131432832.000<br/>3527,SZ002761,2026-01-30,8.650,8.750,8.550,8.630,11662400.000,100660088.000<br/>3528,SZ002762,2026-01-30,6.980,7.070,6.910,7.000,2292475.000,16039316.000<br/>3529,SZ002763,2026-01-30,7.810,8.070,7.810,8.020,7033988.000,56124576.000<br/>3530,SZ002765,2026-01-30,11.860,11.940,11.590,11.800,17119508.000,201381952.000<br/>3531,SZ002766,2026-01-30,5.660,5.730,5.520,5.610,28144000.000,157792560.000<br/>3532,SZ002767,2026-01-30,21.680,23.960,21.570,23.470,10211250.000,234616144.000<br/>3533,SZ002768,2026-01-30,55.180,58.860,54.610,58.690,4773325.000,273451904.000<br/>3534,SZ002769,2026-01-30,11.790,11.990,11.620,11.880,13447899.000,159008256.000<br/>3535,SZ002771,2026-01-30,15.240,15.390,15.070,15.270,4145900.000,63190024.000<br/>3536,SZ002772,2026-01-30,15.960,16.770,15.780,16.410,23871364.000,391127936.000<br/>3537,SZ002773,2026-01-30,30.400,30.830,29.330,29.350,10534777.000,313642784.000<br/>3538,SZ002774,2026-01-30,11.050,11.300,10.980,11.260,7658900.000,85403688.000<br/>3539,SZ002775,2026-01-30,4.290,4.390,4.280,4.350,19605300.000,84923456.000<br/>3540,SZ002777,2026-01-30,19.900,20.100,19.640,19.800,11527774.000,228233120.000<br/>3541,SZ002778,2026-01-30,21.610,22.080,21.480,21.870,2650500.000,57844656.000<br/>3542,SZ002779,2026-01-30,96.970,100.980,95.910,98.940,3891637.000,384385696.000<br/>3543,SZ002780,2026-01-30,14.830,15.050,14.650,14.920,10189231.000,151570544.000<br/>3544,SZ002782,2026-01-30,23.800,25.660,23.600,23.880,25803504.000,627464000.000<br/>3545,SZ002783,2026-01-30,10.180,10.310,9.920,10.250,20265142.000,205415040.000<br/>3546,SZ002785,2026-01-30,43.850,44.990,42.480,43.460,9751650.000,422506944.000<br/>3547,SZ002786,2026-01-30,8.440,8.500,8.340,8.400,7066100.000,59412500.000<br/>3548,SZ002787,2026-01-30,12.370,12.830,12.370,12.570,8535900.000,107341136.000<br/>3549,SZ002788,2026-01-30,15.810,15.900,15.470,15.650,19864420.000,311419360.000<br/>3550,SZ002789,2026-01-30,9.640,9.830,9.410,9.800,2842450.000,27545006.000<br/>3551,SZ002790,2026-01-30,8.320,8.480,8.280,8.480,5433172.000,45604556.000<br/>3552,SZ002791,2026-01-30,23.940,24.870,23.400,24.550,18577912.000,445616640.000<br/>3553,SZ002792,2026-01-30,48.000,49.770,46.600,46.850,55189280.000,2636538880.000<br/>3554,SZ002793,2026-01-30,4.880,4.920,4.790,4.840,13826740.000,66994324.000<br/>3555,SZ002795,2026-01-30,6.580,6.900,6.500,6.760,23836040.000,160321520.000<br/>3556,SZ002796,2026-01-30,46.250,48.000,42.600,44.600,24583968.000,1104756992.000<br/>3557,SZ002797,2026-01-30,7.050,7.060,6.920,6.930,68428136.000,476580384.000<br/>3558,SZ002798,2026-01-30,6.500,6.580,6.400,6.520,8348421.000,54168624.000<br/>3559,SZ002799,2026-01-30,9.250,9.460,9.210,9.450,12143684.000,113893904.000<br/>3560,SZ002800,2026-01-30,16.570,16.840,16.220,16.640,6552860.000,108521728.000<br/>3561,SZ002801,2026-01-30,34.970,35.570,34.300,35.340,2756450.000,96644768.000<br/>3562,SZ002802,2026-01-30,13.230,13.560,13.120,13.480,4471143.000,59874352.000<br/>3563,SZ002803,2026-01-30,19.770,20.000,19.310,19.850,13564485.000,266663856.000<br/>3564,SZ002805,2026-01-30,16.300,16.330,15.670,15.980,11162524.000,178295024.000<br/>3565,SZ002806,2026-01-30,13.020,14.330,12.930,13.790,42010376.000,587623424.000<br/>3566,SZ002807,2026-01-30,4.640,4.670,4.570,4.570,39987380.000,184255344.000<br/>3567,SZ002808,2026-01-30,5.600,5.760,5.500,5.710,4774328.000,27047136.000<br/>3568,SZ002809,2026-01-30,13.760,15.690,13.330,15.330,59469760.000,858775936.000<br/>3569,SZ002810,2026-01-30,17.390,18.100,17.110,17.830,23105124.000,408659680.000<br/>3570,SZ002811,2026-01-30,14.960,15.080,14.760,15.010,5619307.000,83854512.000<br/>3571,SZ002812,2026-01-30,49.860,51.700,49.220,50.990,39302016.000,1992693760.000<br/>3572,SZ002813,2026-01-30,27.520,28.050,27.500,27.960,2125400.000,59086084.000<br/>3573,SZ002815,2026-01-30,14.980,15.130,14.300,14.880,51025696.000,752463552.000<br/>3574,SZ002816,2026-01-30,24.840,25.420,24.400,24.960,3729800.000,93154824.000<br/>3575,SZ002817,2026-01-30,7.990,8.160,7.960,8.130,7921048.000,64020140.000<br/>3576,SZ002818,2026-01-30,11.660,11.860,11.600,11.720,4766180.000,55833892.000<br/>3577,SZ002819,2026-01-30,28.230,28.450,27.850,28.180,2950900.000,83178808.000<br/>3578,SZ002820,2026-01-30,12.020,12.140,11.860,12.090,7336884.000,88157232.000<br/>3579,SZ002821,2026-01-30,100.600,102.760,98.330,99.130,3587726.000,358310400.000<br/>3580,SZ002822,2026-01-30,3.530,3.660,3.510,3.600,13565846.000,48729328.000<br/>3581,SZ002823,2026-01-30,15.570,15.830,15.300,15.750,7959200.000,124015624.000<br/>3582,SZ002824,2026-01-30,22.640,23.540,21.580,23.230,17123146.000,386960608.000<br/>3583,SZ002825,2026-01-30,10.650,10.850,10.590,10.840,6471756.000,69640072.000<br/>3584,SZ002826,2026-01-30,18.600,18.950,18.420,18.760,4499200.000,84233112.000<br/>3585,SZ002827,2026-01-30,35.230,35.780,34.900,35.290,3340290.000,117949008.000<br/>3586,SZ002828,2026-01-30,14.000,14.260,13.090,13.090,54061372.000,726025216.000<br/>3587,SZ002829,2026-01-30,27.630,28.080,27.050,27.840,7095329.000,195219232.000<br/>3588,SZ002830,2026-01-30,21.000,23.250,20.800,23.250,6128402.000,137401024.000<br/>3589,SZ002831,2026-01-30,27.850,29.000,27.220,28.900,12932976.000,365446720.000<br/>3590,SZ002832,2026-01-30,15.040,15.120,14.850,15.090,7330636.000,110119800.000<br/>3591,SZ002833,2026-01-30,18.260,18.740,18.200,18.510,7354214.000,136271456.000<br/>3592,SZ002835,2026-01-30,17.430,17.530,17.080,17.330,4905298.000,84795816.000<br/>3593,SZ002836,2026-01-30,14.650,14.900,14.460,14.730,4360960.000,63918740.000<br/>3594,SZ002837,2026-01-30,97.000,107.310,97.000,106.990,86032888.000,8982651904.000<br/>3595,SZ002838,2026-01-30,29.840,30.000,27.660,29.210,11025524.000,317894112.000<br/>3596,SZ002839,2026-01-30,4.600,4.630,4.550,4.570,31973228.000,146819184.000<br/>3597,SZ002840,2026-01-30,9.760,10.070,9.760,10.010,32154832.000,320336192.000<br/>3598,SZ002841,2026-01-30,39.860,40.300,38.710,39.500,4468896.000,176096928.000<br/>3599,SZ002842,2026-01-30,25.550,28.900,25.060,26.120,69697008.000,1809399296.000<br/>3600,SZ002843,2026-01-30,18.000,18.180,17.740,18.180,6803067.000,122591648.000<br/>3601,SZ002845,2026-01-30,14.500,14.670,14.240,14.590,6488020.000,93946256.000<br/>3602,SZ002846,2026-01-30,16.300,16.500,15.950,16.270,7732960.000,125260400.000<br/>3603,SZ002847,2026-01-30,69.610,69.990,68.010,68.010,2871560.000,197280288.000<br/>3604,SZ002848,2026-01-30,12.010,12.200,11.520,11.860,7762000.000,92306592.000<br/>3605,SZ002849,2026-01-30,18.540,19.370,18.150,19.270,10365890.000,196094176.000<br/>3606,SZ002850,2026-01-30,156.300,156.990,149.100,154.500,8096000.000,1237917184.000<br/>3607,SZ002851,2026-01-30,128.520,130.800,122.210,127.180,25317508.000,3199620352.000<br/>3608,SZ002852,2026-01-30,11.410,11.780,11.330,11.680,14996538.000,174635024.000<br/>3609,SZ002853,2026-01-30,27.800,28.000,26.610,27.700,7512100.000,204543872.000<br/>3610,SZ002855,2026-01-30,16.040,16.120,15.790,16.090,2298448.000,36781712.000<br/>3611,SZ002856,2026-01-30,15.010,15.300,14.930,15.070,5303000.000,79974144.000<br/>3612,SZ002857,2026-01-30,21.960,23.990,21.870,23.640,7321960.000,169195456.000<br/>3613,SZ002858,2026-01-30,16.180,16.350,15.880,16.000,7183300.000,115469040.000<br/>3614,SZ002859,2026-01-30,36.930,38.580,36.880,38.070,7818650.000,296445280.000<br/>3615,SZ002860,2026-01-30,14.060,14.090,13.360,13.740,22494958.000,307552064.000<br/>3616,SZ002861,2026-01-30,20.010,20.310,19.350,19.990,7001683.000,138673024.000<br/>3617,SZ002862,2026-01-30,18.540,18.670,18.270,18.380,3416218.000,62942884.000<br/>3618,SZ002863,2026-01-30,5.890,6.000,5.830,5.970,17567990.000,104015376.000<br/>3619,SZ002864,2026-01-30,34.630,36.800,34.600,36.050,7268880.000,260890928.000<br/>3620,SZ002865,2026-01-30,103.990,106.300,95.120,100.820,29671124.000,2988574464.000<br/>3621,SZ002866,2026-01-30,18.650,19.100,18.140,18.950,12638300.000,235298624.000<br/>3622,SZ002867,2026-01-30,12.890,13.090,12.600,12.740,36547648.000,467760992.000<br/>3623,SZ002868,2026-01-30,35.100,35.860,34.680,35.790,1118415.000,39432436.000<br/>3624,SZ002869,2026-01-30,22.380,23.760,22.370,23.210,5529271.000,127958272.000<br/>3625,SZ002870,2026-01-30,38.240,39.140,37.620,38.800,3221570.000,123648984.000<br/>3626,SZ002871,2026-01-30,19.930,20.580,19.590,20.390,4478703.000,90271424.000<br/>3627,SZ002872,2026-01-30,4.860,4.920,4.840,4.900,2714250.000,13209434.000<br/>3628,SZ002873,2026-01-30,10.120,10.360,10.020,10.250,4891071.000,50059492.000<br/>3629,SZ002875,2026-01-30,16.520,16.690,16.330,16.570,3269900.000,54129012.000<br/>3630,SZ002876,2026-01-30,25.550,26.000,24.910,25.810,6004586.000,152921600.000<br/>3631,SZ002877,2026-01-30,9.270,9.380,9.200,9.380,7445900.000,69250864.000<br/>3632,SZ002878,2026-01-30,20.050,20.460,19.800,20.240,14992000.000,302190048.000<br/>3633,SZ002879,2026-01-30,20.550,20.840,20.090,20.700,7426280.000,152379760.000<br/>3634,SZ002880,2026-01-30,30.010,30.300,27.060,27.060,11037805.000,309744096.000<br/>3635,SZ002881,2026-01-30,45.000,45.250,44.060,44.730,4755981.000,212487104.000<br/>3636,SZ002882,2026-01-30,31.080,31.620,30.660,31.520,5624643.000,175716880.000<br/>3637,SZ002883,2026-01-30,9.990,10.330,9.830,10.290,18467064.000,185686992.000<br/>3638,SZ002884,2026-01-30,17.730,17.970,17.610,17.730,4337406.000,77356000.000<br/>3639,SZ002885,2026-01-30,25.550,25.870,24.720,25.540,13125541.000,331145280.000<br/>3640,SZ002886,2026-01-30,22.950,23.270,22.330,23.090,7328782.000,167595072.000<br/>3641,SZ002887,2026-01-30,9.560,9.740,9.490,9.680,4621790.000,44525860.000<br/>3642,SZ002888,2026-01-30,20.500,21.160,20.440,21.000,3940120.000,82296072.000<br/>3643,SZ002889,2026-01-30,15.100,15.150,14.900,15.060,2092782.000,31428220.000<br/>3644,SZ002890,2026-01-30,16.620,17.380,16.600,17.290,4333722.000,73921216.000<br/>3645,SZ002891,2026-01-30,49.980,50.960,49.600,49.690,5008596.000,252147344.000<br/>3646,SZ002892,2026-01-30,12.590,12.850,12.350,12.600,11636214.000,146169872.000<br/>3647,SZ002893,2026-01-30,11.310,11.620,11.290,11.550,7009327.000,80643168.000<br/>3648,SZ002895,2026-01-30,40.530,42.100,39.830,42.000,15792234.000,648810624.000<br/>3649,SZ002896,2026-01-30,80.110,82.480,79.660,81.630,5269175.000,428298496.000<br/>3650,SZ002897,2026-01-30,51.000,52.930,49.710,52.500,11002797.000,568615424.000<br/>3651,SZ002898,2026-01-30,11.370,11.370,11.370,11.370,4407600.000,50114412.000<br/>3652,SZ002899,2026-01-30,32.820,33.060,32.080,32.620,3199200.000,103900048.000<br/>3653,SZ002900,2026-01-30,11.750,12.060,11.660,11.850,4703431.000,55884584.000<br/>3654,SZ002901,2026-01-30,50.830,51.970,50.500,51.130,3249000.000,166542976.000<br/>3655,SZ002902,2026-01-30,20.270,20.640,19.910,20.470,7051157.000,143217248.000<br/>3656,SZ002903,2026-01-30,21.240,21.550,20.910,21.410,6030056.000,128346016.000<br/>3657,SZ002905,2026-01-30,11.480,12.680,11.250,12.150,39730488.000,483667584.000<br/>3658,SZ002906,2026-01-30,32.200,32.450,31.090,31.820,7439110.000,235783232.000<br/>3659,SZ002907,2026-01-30,14.900,15.040,14.820,14.870,2029575.000,30257216.000<br/>3660,SZ002908,2026-01-30,10.170,10.220,9.980,10.010,14741212.000,148288704.000<br/>3661,SZ002909,2026-01-30,7.300,7.470,7.220,7.440,15927578.000,117468168.000<br/>3662,SZ002910,2026-01-30,12.150,12.270,11.910,12.140,11093100.000,134362992.000<br/>3663,SZ002911,2026-01-30,14.100,14.350,13.930,14.250,11382742.000,161479840.000<br/>3664,SZ002912,2026-01-30,31.900,31.950,31.310,31.720,2705849.000,85574768.000<br/>3665,SZ002913,2026-01-30,39.790,40.190,38.400,39.520,5190716.000,204770416.000<br/>3666,SZ002915,2026-01-30,22.880,23.100,22.180,22.800,9323261.000,211459984.000<br/>3667,SZ002916,2026-01-30,229.290,238.830,225.160,233.600,10364729.000,2404238592.000<br/>3668,SZ002917,2026-01-30,14.140,14.540,14.110,14.450,8061159.000,115762784.000<br/>3669,SZ002918,2026-01-30,16.350,16.600,15.760,16.270,9597500.000,154652992.000<br/>3670,SZ002919,2026-01-30,24.080,25.420,23.970,25.090,9202340.000,227201264.000<br/>3671,SZ002920,2026-01-30,122.150,124.120,119.620,122.300,8683853.000,1056783744.000<br/>3672,SZ002921,2026-01-30,22.800,23.150,22.160,22.700,7021176.000,159531216.000<br/>3673,SZ002922,2026-01-30,37.880,39.650,37.230,38.970,12189135.000,467529312.000<br/>3674,SZ002923,2026-01-30,14.200,14.660,13.650,14.390,29162626.000,415241216.000<br/>3675,SZ002925,2026-01-30,20.200,20.300,19.600,20.040,13711032.000,273483648.000<br/>3676,SZ002926,2026-01-30,9.380,9.430,9.160,9.220,26390024.000,244540736.000<br/>3677,SZ002927,2026-01-30,18.520,18.830,18.170,18.710,7430505.000,137412560.000<br/>3678,SZ002928,2026-01-30,10.470,10.600,10.270,10.510,15747793.000,164702080.000<br/>3679,SZ002929,2026-01-30,46.010,48.350,46.010,46.440,10445256.000,492254912.000<br/>3680,SZ002930,2026-01-30,11.140,11.860,11.000,11.770,24360122.000,283233568.000<br/>3681,SZ002932,2026-01-30,19.470,19.650,18.970,19.260,3300924.000,63583552.000<br/>3682,SZ002933,2026-01-30,34.680,35.170,34.170,34.890,2850700.000,99187352.000<br/>3683,SZ002935,2026-01-30,21.270,21.550,20.780,21.210,10833518.000,228770832.000<br/>3684,SZ002936,2026-01-30,1.920,1.930,1.900,1.910,142173648.000,272347808.000<br/>3685,SZ002937,2026-01-30,23.300,24.170,23.250,23.970,6347466.000,151052736.000<br/>3686,SZ002938,2026-01-30,56.200,58.160,53.930,57.070,35344552.000,1983245952.000<br/>3687,SZ002939,2026-01-30,10.010,10.020,9.830,9.850,31583812.000,312546528.000<br/>3688,SZ002940,2026-01-30,32.600,32.990,31.780,32.100,6273791.000,202046720.000<br/>3689,SZ002941,2026-01-30,16.700,16.830,16.050,16.320,22685310.000,370325792.000<br/>3690,SZ002942,2026-01-30,21.400,22.340,21.310,22.250,5193110.000,114249480.000<br/>3691,SZ002943,2026-01-30,75.350,76.990,71.720,75.560,12605710.000,935220416.000<br/>3692,SZ002945,2026-01-30,18.810,18.910,17.930,18.140,41239396.000,753548032.000<br/>3693,SZ002946,2026-01-30,18.500,18.670,18.030,18.190,5857342.000,106882008.000<br/>3694,SZ002947,2026-01-30,45.920,46.290,44.900,46.000,7135183.000,325514656.000<br/>3695,SZ002948,2026-01-30,5.100,5.250,5.040,5.220,186397104.000,964605376.000<br/>3696,SZ002949,2026-01-30,15.510,15.980,15.430,15.870,3913800.000,61414400.000<br/>3697,SZ002950,2026-01-30,11.800,11.880,11.460,11.560,11759550.000,136315904.000<br/>3698,SZ002951,2026-01-30,13.470,13.730,13.390,13.600,2802200.000,37980808.000<br/>3699,SZ002952,2026-01-30,21.400,23.750,21.300,23.750,10286775.000,233432608.000<br/>3700,SZ002953,2026-01-30,12.660,12.760,12.340,12.500,11548172.000,144388272.000<br/>3701,SZ002955,2026-01-30,27.500,27.500,26.900,27.220,2068300.000,56285608.000<br/>3702,SZ002956,2026-01-30,27.820,28.400,27.730,28.350,1821580.000,51273540.000<br/>3703,SZ002957,2026-01-30,22.080,22.960,21.590,22.710,10611890.000,236743056.000<br/>3704,SZ002958,2026-01-30,3.190,3.200,3.130,3.140,63055700.000,199308560.000<br/>3705,SZ002959,2026-01-30,43.770,44.430,43.300,43.300,1492331.000,65271780.000<br/>3706,SZ002960,2026-01-30,11.080,11.360,10.940,11.270,13200723.000,147378000.000<br/>3707,SZ002961,2026-01-30,25.490,25.490,24.130,24.560,12397691.000,305385824.000<br/>3708,SZ002962,2026-01-30,15.220,15.500,15.040,15.360,6510676.000,99507488.000<br/>3709,SZ002963,2026-01-30,14.220,14.990,14.200,14.790,5112800.000,74564256.000<br/>3710,SZ002965,2026-01-30,34.790,35.350,33.900,34.990,8687910.000,300778784.000<br/>3711,SZ002966,2026-01-30,8.250,8.310,8.150,8.230,41167336.000,338845056.000<br/>3712,SZ002967,2026-01-30,23.670,23.990,23.280,23.730,7949582.000,188331504.000<br/>3713,SZ002968,2026-01-30,13.190,13.450,13.070,13.290,6096300.000,80812152.000<br/>3714,SZ002970,2026-01-30,60.390,64.480,59.480,61.510,18707140.000,1163879040.000<br/>3715,SZ002971,2026-01-30,30.800,31.500,30.300,31.230,4079832.000,126463960.000<br/>3716,SZ002972,2026-01-30,12.050,12.290,11.940,12.250,3436580.000,41730924.000<br/>3717,SZ002973,2026-01-30,14.000,14.360,13.790,14.180,4874700.000,68617336.000<br/>3718,SZ002975,2026-01-30,79.610,82.680,78.000,82.660,6103152.000,492941344.000<br/>3719,SZ002976,2026-01-30,27.450,27.850,27.000,27.770,2526560.000,69452840.000<br/>3720,SZ002977,2026-01-30,30.120,30.590,29.850,30.450,3844776.000,116131312.000<br/>3721,SZ002978,2026-01-30,39.780,39.970,37.500,38.730,14498818.000,559419584.000<br/>3722,SZ002979,2026-01-30,40.100,40.600,39.270,40.140,5235675.000,209630336.000<br/>3723,SZ002980,2026-01-30,21.810,22.080,21.580,22.030,2284900.000,49869064.000<br/>3724,SZ002981,2026-01-30,29.340,29.740,28.930,29.570,1820020.000,53479656.000<br/>3725,SZ002982,2026-01-30,14.600,15.060,14.420,14.810,10737071.000,159333248.000<br/>3726,SZ002983,2026-01-30,23.410,25.500,22.860,24.730,10332319.000,250122336.000<br/>3727,SZ002984,2026-01-30,20.500,20.840,20.040,20.460,17371032.000,355322176.000<br/>3728,SZ002985,2026-01-30,40.300,41.670,39.670,40.180,40622360.000,1664810752.000<br/>3729,SZ002986,2026-01-30,12.300,12.840,12.230,12.530,9490964.000,118557240.000<br/>3730,SZ002987,2026-01-30,19.350,19.380,18.900,19.040,10335047.000,197280032.000<br/>3731,SZ002988,2026-01-30,39.530,40.170,38.100,38.580,3577638.000,139302368.000<br/>3732,SZ002989,2026-01-30,28.280,29.180,28.250,28.760,4393700.000,126516792.000<br/>3733,SZ002990,2026-01-30,28.600,28.700,28.000,28.300,2473243.000,70196408.000<br/>3734,SZ002991,2026-01-30,60.700,61.200,59.300,59.350,1096000.000,65604440.000<br/>3735,SZ002992,2026-01-30,52.030,54.490,51.100,53.560,3018400.000,159771824.000<br/>3736,SZ002993,2026-01-30,48.620,49.800,47.980,49.050,5138020.000,251764752.000<br/>3737,SZ002995,2026-01-30,33.000,34.510,30.900,34.510,57221516.000,1914924032.000<br/>3738,SZ002996,2026-01-30,8.450,8.630,8.070,8.420,53937032.000,450226912.000<br/>3739,SZ002997,2026-01-30,35.610,36.200,35.280,35.920,3608904.000,129397712.000<br/>3740,SZ002998,2026-01-30,8.280,8.700,8.220,8.520,13624901.000,115303192.000<br/>3741,SZ002999,2026-01-30,7.460,7.690,7.370,7.630,15863299.000,120389696.000<br/>3742,SZ003000,2026-01-30,11.500,11.570,11.360,11.390,4892153.000,55952176.000<br/>3743,SZ003001,2026-01-30,19.900,20.170,19.780,20.040,2475249.000,49477056.000<br/>3744,SZ003002,2026-01-30,29.060,29.170,27.500,28.630,10818000.000,306128864.000<br/>3745,SZ003003,2026-01-30,13.360,13.760,13.300,13.720,6958100.000,94351272.000<br/>3746,SZ003004,2026-01-30,26.720,27.890,25.990,27.450,1560446.000,41991320.000<br/>3747,SZ003005,2026-01-30,20.680,21.220,20.250,20.460,8118806.000,167893104.000<br/>3748,SZ003006,2026-01-30,20.860,20.980,20.220,20.720,7758101.000,160010672.000<br/>3749,SZ003007,2026-01-30,43.640,45.160,43.430,44.160,5731500.000,253890880.000<br/>3750,SZ003008,2026-01-30,22.990,23.760,22.900,23.610,2554000.000,59824892.000<br/>3751,SZ003009,2026-01-30,68.290,69.580,66.870,68.200,4404442.000,300139296.000<br/>3752,SZ003010,2026-01-30,38.350,39.000,37.250,37.800,7196192.000,272868288.000<br/>3753,SZ003011,2026-01-30,22.740,23.520,22.710,23.480,3147844.000,73079336.000<br/>3754,SZ003012,2026-01-30,7.350,7.490,7.290,7.350,15028100.000,110758160.000<br/>3755,SZ003013,2026-01-30,14.950,14.990,14.770,14.910,2911700.000,43330704.000<br/>3756,SZ003015,2026-01-30,15.610,16.000,15.510,15.930,6262200.000,98736176.000<br/>3757,SZ003016,2026-01-30,8.720,9.010,8.720,8.900,9168800.000,81617384.000<br/>3758,SZ003017,2026-01-30,31.500,32.470,31.350,32.470,2985620.000,95606200.000<br/>3759,SZ003018,2026-01-30,17.500,17.770,16.910,17.260,6991900.000,120620888.000<br/>3760,SZ003019,2026-01-30,30.700,31.090,30.330,31.000,2804221.000,86198832.000<br/>3761,SZ003020,2026-01-30,26.510,26.990,26.510,26.710,1719329.000,46005644.000<br/>3762,SZ003021,2026-01-30,118.000,120.670,115.400,117.060,4687096.000,552170816.000<br/>3763,SZ003022,2026-01-30,21.770,21.940,20.600,21.350,16630784.000,352771904.000<br/>3764,SZ003023,2026-01-30,22.740,23.460,22.690,23.330,2710450.000,63020216.000<br/>3765,SZ003025,2026-01-30,14.590,14.590,14.180,14.530,5170973.000,74594624.000<br/>3766,SZ003026,2026-01-30,33.530,35.050,33.200,34.800,5193680.000,177922592.000<br/>3767,SZ003027,2026-01-30,22.070,22.540,21.900,22.470,3250650.000,72100240.000<br/>3768,SZ003028,2026-01-30,30.530,31.300,30.310,31.040,1470540.000,45460996.000<br/>3769,SZ003029,2026-01-30,24.400,24.690,24.290,24.620,3625800.000,88742736.000<br/>3770,SZ003030,2026-01-30,21.580,22.220,21.500,22.220,3023000.000,66050376.000<br/>3771,SZ003031,2026-01-30,77.500,82.000,75.300,79.250,15129292.000,1191313280.000<br/>3772,SZ003032,2026-01-30,6.460,6.490,6.340,6.370,5149100.000,32980376.000<br/>3773,SZ003033,2026-01-30,65.890,66.980,64.500,66.760,1282600.000,84216456.000<br/>3774,SZ003035,2026-01-30,6.000,6.450,5.730,6.220,142845184.000,863432384.000<br/>3775,SZ003036,2026-01-30,15.750,16.000,15.640,15.980,2205100.000,34928932.000<br/>3776,SZ003037,2026-01-30,7.840,7.930,7.780,7.900,5748606.000,45225552.000<br/>3777,SZ003038,2026-01-30,16.670,16.900,16.130,16.400,16854756.000,277650848.000<br/>3778,SZ003039,2026-01-30,16.330,16.660,16.250,16.470,8639678.000,142372880.000<br/>3779,SZ003040,2026-01-30,18.020,18.150,17.750,18.010,6437239.000,115614152.000<br/>3780,SZ003041,2026-01-30,62.010,68.300,62.010,66.480,9664441.000,637975872.000<br/>3781,SZ003042,2026-01-30,21.990,22.200,20.580,20.580,26401580.000,553431872.000<br/>3782,SZ003043,2026-01-30,51.720,51.980,50.000,51.800,2258561.000,115569328.000<br/>3783,SZ003816,2026-01-30,3.850,3.880,3.820,3.850,141813104.000,547045888.000<br/>3784,SZ300001,2026-01-30,27.370,27.600,26.360,26.940,23445944.000,630284352.000<br/>3785,SZ300002,2026-01-30,12.530,12.580,12.160,12.230,81753008.000,1006644096.000<br/>3786,SZ300003,2026-01-30,18.350,18.400,17.680,17.880,42532376.000,764376000.000<br/>3787,SZ300004,2026-01-30,14.810,15.140,14.240,14.540,32339306.000,470475136.000<br/>3788,SZ300005,2026-01-30,14.000,14.050,13.420,13.630,38911840.000,533227328.000<br/>3789,SZ300006,2026-01-30,5.080,5.350,5.060,5.150,39375732.000,204223504.000<br/>3790,SZ300007,2026-01-30,54.380,56.480,54.060,55.320,16880368.000,934040064.000<br/>3791,SZ300008,2026-01-30,8.390,8.500,7.970,8.110,132539648.000,1078771072.000<br/>3792,SZ300009,2026-01-30,10.220,10.340,10.010,10.060,24977380.000,253063520.000<br/>3793,SZ300010,2026-01-30,7.450,7.450,7.130,7.130,113601960.000,820431936.000<br/>3794,SZ300011,2026-01-30,8.200,8.350,8.100,8.200,11661500.000,95919064.000<br/>3795,SZ300012,2026-01-30,15.720,15.800,15.050,15.530,34948248.000,539660864.000<br/>3796,SZ300013,2026-01-30,3.920,3.990,3.920,3.990,14374850.000,56885772.000<br/>3797,SZ300014,2026-01-30,60.710,64.100,59.580,63.790,88280160.000,5501607936.000<br/>3798,SZ300015,2026-01-30,11.320,11.390,11.020,11.070,123091872.000,1375758336.000<br/>3799,SZ300016,2026-01-30,9.500,10.320,9.500,9.790,82193080.000,822035264.000<br/>3800,SZ300017,2026-01-30,16.620,17.270,16.080,16.560,457866592.000,7604011008.000<br/>3801,SZ300018,2026-01-30,11.770,11.910,11.410,11.800,15373429.000,179776816.000<br/>3802,SZ300019,2026-01-30,22.410,22.680,21.580,22.290,14173280.000,313764064.000<br/>3803,SZ300020,2026-01-30,4.300,4.380,4.270,4.310,17263612.000,74587952.000<br/>3804,SZ300021,2026-01-30,4.870,5.040,4.830,4.970,70812384.000,351714592.000<br/>3805,SZ300022,2026-01-30,7.970,8.390,7.970,8.290,17531800.000,144819184.000<br/>3806,SZ300024,2026-01-30,17.610,17.770,17.110,17.380,35468880.000,616651456.000<br/>3807,SZ300025,2026-01-30,5.830,5.990,5.810,5.910,17811768.000,104969952.000<br/>3808,SZ300026,2026-01-30,3.680,3.700,3.610,3.630,40441328.000,147693408.000<br/>3809,SZ300027,2026-01-30,2.240,2.300,2.210,2.220,112134152.000,252175328.000<br/>3810,SZ300029,2026-01-30,5.270,5.390,5.100,5.160,6132700.000,31853260.000<br/>3811,SZ300030,2026-01-30,8.090,8.150,7.960,8.100,7553800.000,60852656.000<br/>3812,SZ300031,2026-01-30,23.420,23.490,22.950,23.130,12015792.000,278444768.000<br/>3813,SZ300032,2026-01-30,5.450,5.610,5.370,5.560,33662700.000,185754752.000<br/>3814,SZ300033,2026-01-30,356.200,356.400,344.700,348.790,9869439.000,3451686400.000<br/>3815,SZ300034,2026-01-30,21.310,21.380,19.800,20.300,42723572.000,869201280.000<br/>3816,SZ300035,2026-01-30,20.890,21.240,20.520,21.190,23813846.000,498816160.000<br/>3817,SZ300036,2026-01-30,19.910,19.930,19.100,19.280,23216688.000,450023936.000<br/>3818,SZ300037,2026-01-30,51.210,51.580,49.080,50.660,17031580.000,856626752.000<br/>3819,SZ300039,2026-01-30,6.270,6.340,6.220,6.250,18815048.000,118050936.000<br/>3820,SZ300040,2026-01-30,6.550,6.660,6.510,6.600,15164866.000,100133264.000<br/>3821,SZ300041,2026-01-30,12.350,12.680,12.010,12.610,28658864.000,353905056.000<br/>3822,SZ300042,2026-01-30,35.800,38.380,35.800,37.070,35980328.000,1334957312.000<br/>3823,SZ300043,2026-01-30,6.400,6.800,6.250,6.720,148819808.000,988720320.000<br/>3824,SZ300044,2026-01-30,6.260,7.000,6.020,6.250,116823368.000,757264192.000<br/>3825,SZ300045,2026-01-30,27.910,28.270,26.690,27.130,47485044.000,1292869504.000<br/>3826,SZ300046,2026-01-30,37.160,38.180,36.820,37.300,10536321.000,395472096.000<br/>3827,SZ300047,2026-01-30,13.780,13.820,13.370,13.390,27798756.000,375458816.000<br/>3828,SZ300048,2026-01-30,6.960,6.990,6.730,6.920,29366616.000,201841120.000<br/>3829,SZ300049,2026-01-30,67.850,68.760,67.180,67.490,5623723.000,382389120.000<br/>3830,SZ300050,2026-01-30,5.720,5.770,5.640,5.720,14354800.000,81995824.000<br/>3831,SZ300051,2026-01-30,9.970,10.260,9.500,9.830,31484500.000,307240000.000<br/>3832,SZ300052,2026-01-30,12.880,13.340,12.820,13.270,8078794.000,106167976.000<br/>3833,SZ300053,2026-01-30,24.400,24.890,22.710,22.950,114808192.000,2688838400.000<br/>3834,SZ300054,2026-01-30,43.380,45.080,42.000,44.530,30552834.000,1328344704.000<br/>3835,SZ300055,2026-01-30,7.870,7.940,7.710,7.790,13018624.000,101935808.000<br/>3836,SZ300056,2026-01-30,8.910,9.150,8.600,9.130,29077678.000,257662592.000<br/>3837,SZ300057,2026-01-30,6.100,6.110,5.810,5.920,42685940.000,252936656.000<br/>3838,SZ300058,2026-01-30,22.800,23.770,21.880,23.330,902734016.000,20814444544.000<br/>3839,SZ300059,2026-01-30,23.100,23.100,22.680,22.700,269854944.000,6164200960.000<br/>3840,SZ300061,2026-01-30,11.150,11.940,10.800,11.580,41243740.000,468923360.000<br/>3841,SZ300062,2026-01-30,8.850,8.940,8.600,8.690,30875224.000,269032320.000<br/>3842,SZ300063,2026-01-30,16.280,17.100,15.700,16.450,196096576.000,3235014912.000<br/>3843,SZ300065,2026-01-30,23.990,25.500,23.420,25.140,149165136.000,3686023936.000<br/>3844,SZ300066,2026-01-30,7.370,7.400,7.080,7.280,116458856.000,838746304.000<br/>3845,SZ300067,2026-01-30,5.290,5.480,5.160,5.350,77329048.000,411316800.000<br/>3846,SZ300068,2026-01-30,15.170,15.290,14.700,14.920,28743652.000,429214176.000<br/>3847,SZ300069,2026-01-30,18.140,18.540,17.970,18.460,3166500.000,58016668.000<br/>3848,SZ300070,2026-01-30,4.090,4.100,3.990,4.030,47915016.000,193238560.000<br/>3849,SZ300071,2026-01-30,7.370,7.540,7.160,7.230,135343968.000,990140032.000<br/>3850,SZ300072,2026-01-30,5.050,5.090,4.690,4.750,109514520.000,527876384.000<br/>3851,SZ300073,2026-01-30,57.150,57.700,55.600,57.200,17425516.000,989358400.000<br/>3852,SZ300074,2026-01-30,4.690,4.750,4.630,4.690,19555240.000,91659600.000<br/>3853,SZ300075,2026-01-30,15.100,15.220,14.750,14.800,16925402.000,252694480.000<br/>3854,SZ300076,2026-01-30,7.530,7.740,7.430,7.590,11782100.000,89273248.000<br/>3855,SZ300077,2026-01-30,23.900,24.280,23.060,23.360,53557248.000,1257181312.000<br/>3856,SZ300078,2026-01-30,4.850,4.850,4.710,4.800,48836640.000,233029856.000<br/>3857,SZ300079,2026-01-30,5.910,6.080,5.870,6.040,59837128.000,358568864.000<br/>3858,SZ300080,2026-01-30,5.160,5.200,4.900,4.980,39981900.000,199878464.000<br/>3859,SZ300081,2026-01-30,5.510,5.590,5.400,5.400,31412600.000,171782432.000<br/>3860,SZ300082,2026-01-30,9.770,9.850,9.470,9.810,15607700.000,150813584.000<br/>3861,SZ300083,2026-01-30,9.020,9.120,8.730,8.920,57843428.000,515330272.000<br/>3862,SZ300084,2026-01-30,11.070,11.350,10.720,11.130,30085102.000,331094368.000<br/>3863,SZ300085,2026-01-30,39.460,39.630,38.500,38.600,24018922.000,931986048.000<br/>3864,SZ300086,2026-01-30,9.860,10.750,9.830,10.140,44343776.000,461485504.000<br/>3865,SZ300087,2026-01-30,9.950,10.980,9.800,10.420,103027504.000,1095614976.000<br/>3866,SZ300088,2026-01-30,6.480,6.500,6.240,6.350,93574280.000,594278144.000<br/>3867,SZ300091,2026-01-30,3.000,3.030,2.950,3.020,21079156.000,62685720.000<br/>3868,SZ300092,2026-01-30,15.990,16.150,15.520,15.790,7256602.000,114423552.000<br/>3869,SZ300093,2026-01-30,18.020,18.450,17.750,18.440,2381200.000,42969312.000<br/>3870,SZ300094,2026-01-30,3.860,4.170,3.850,4.000,239950768.000,969094464.000<br/>3871,SZ300095,2026-01-30,10.280,10.440,10.040,10.230,18754600.000,191746096.000<br/>3872,SZ300096,2026-01-30,8.250,8.540,8.040,8.120,16297400.000,135247376.000<br/>3873,SZ300097,2026-01-30,7.270,7.710,7.270,7.680,7932305.000,59774860.000<br/>3874,SZ300098,2026-01-30,6.480,6.530,6.290,6.410,76688480.000,490755264.000<br/>3875,SZ300099,2026-01-30,8.210,8.450,8.040,8.340,49728060.000,411048256.000<br/>3876,SZ300100,2026-01-30,35.940,36.570,35.210,36.010,9520184.000,341860032.000<br/>3877,SZ300101,2026-01-30,30.500,31.000,29.800,30.250,18283404.000,555187776.000<br/>3878,SZ300102,2026-01-30,39.030,40.950,37.600,38.130,117710192.000,4567651328.000<br/>3879,SZ300103,2026-01-30,7.580,7.740,7.490,7.730,9639350.000,73776032.000<br/>3880,SZ300105,2026-01-30,7.250,7.360,7.200,7.330,8818700.000,64292720.000<br/>3881,SZ300106,2026-01-30,11.110,11.290,10.980,11.110,9498910.000,105659792.000<br/>3882,SZ300107,2026-01-30,7.450,7.790,7.380,7.720,30913924.000,234762400.000<br/>3883,SZ300109,2026-01-30,19.050,19.270,18.450,18.790,13707211.000,257366896.000<br/>3884,SZ300110,2026-01-30,3.330,3.360,3.280,3.320,23096300.000,76671304.000<br/>3885,SZ300111,2026-01-30,4.540,4.580,4.440,4.500,45317760.000,203746896.000<br/>3886,SZ300112,2026-01-30,8.970,9.150,8.920,9.110,7203201.000,65217784.000<br/>3887,SZ300113,2026-01-30,24.010,26.360,23.870,26.000,92927280.000,2373831168.000<br/>3888,SZ300115,2026-01-30,38.110,39.550,37.520,38.650,60772888.000,2343605248.000<br/>3889,SZ300118,2026-01-30,20.710,21.340,18.920,19.930,170418560.000,3378295040.000<br/>3890,SZ300119,2026-01-30,19.970,20.240,19.720,19.920,5559500.000,111027384.000<br/>3891,SZ300120,2026-01-30,8.600,8.630,8.460,8.550,10025901.000,85714896.000<br/>3892,SZ300121,2026-01-30,13.770,13.880,13.340,13.670,11683039.000,159098704.000<br/>3893,SZ300122,2026-01-30,17.830,17.930,17.360,17.370,30165472.000,529806944.000<br/>3894,SZ300123,2026-01-30,7.100,7.110,6.850,6.900,46702936.000,324315936.000<br/>3895,SZ300124,2026-01-30,75.680,76.080,73.210,74.630,33638912.000,2513772032.000<br/>3896,SZ300125,2026-01-30,7.500,7.690,7.380,7.550,4511457.000,33906328.000<br/>3897,SZ300126,2026-01-30,8.770,8.970,8.640,8.890,7144400.000,63088936.000<br/>3898,SZ300127,2026-01-30,36.720,36.940,34.270,35.440,24413352.000,868986368.000<br/>3899,SZ300128,2026-01-30,7.150,7.200,6.870,7.060,45252896.000,317419072.000<br/>3900,SZ300129,2026-01-30,13.970,14.210,13.290,13.690,68526096.000,935538880.000<br/>3901,SZ300130,2026-01-30,27.300,27.400,26.560,26.600,15128702.000,405691264.000<br/>3902,SZ300131,2026-01-30,15.090,15.290,13.660,14.560,90017680.000,1283424384.000<br/>3903,SZ300132,2026-01-30,8.250,8.500,8.070,8.370,19647700.000,162499168.000<br/>3904,SZ300133,2026-01-30,9.300,9.560,9.210,9.270,189212688.000,1772599936.000<br/>3905,SZ300134,2026-01-30,11.670,11.950,11.400,11.820,19555420.000,228581200.000<br/>3906,SZ300135,2026-01-30,4.190,4.210,4.030,4.080,35745180.000,146649888.000<br/>3907,SZ300136,2026-01-30,83.000,84.520,79.080,80.030,120030256.000,9816183808.000<br/>3908,SZ300137,2026-01-30,10.400,10.550,10.290,10.320,8198610.000,85203184.000<br/>3909,SZ300138,2026-01-30,13.420,13.650,13.280,13.550,10312492.000,139624000.000<br/>3910,SZ300139,2026-01-30,68.000,76.890,67.500,67.500,37124696.000,2577931776.000<br/>3911,SZ300140,2026-01-30,7.040,7.150,6.890,7.110,26101720.000,183603904.000<br/>3912,SZ300141,2026-01-30,14.760,15.320,14.550,15.110,13845494.000,208434048.000<br/>3913,SZ300142,2026-01-30,12.810,12.980,12.400,12.630,64832184.000,819238208.000<br/>3914,SZ300143,2026-01-30,11.670,11.790,11.360,11.450,10205236.000,117464328.000<br/>3915,SZ300144,2026-01-30,8.500,8.900,8.460,8.530,120580752.000,1045803520.000<br/>3916,SZ300145,2026-01-30,4.580,4.640,4.480,4.580,39178208.000,178809360.000<br/>3917,SZ300146,2026-01-30,12.400,12.450,12.100,12.170,20295764.000,248279392.000<br/>3918,SZ300147,2026-01-30,9.440,9.650,9.230,9.440,9470080.000,89267272.000<br/>3919,SZ300148,2026-01-30,5.110,5.280,5.040,5.230,95106400.000,494503392.000<br/>3920,SZ300149,2026-01-30,10.660,10.830,10.380,10.440,11505620.000,121109336.000<br/>3921,SZ300150,2026-01-30,5.640,5.690,5.560,5.660,12770256.000,71792168.000<br/>3922,SZ300151,2026-01-30,16.720,16.870,16.120,16.550,10960667.000,180303952.000<br/>3923,SZ300152,2026-01-30,2.080,2.140,2.060,2.110,18672760.000,39325356.000<br/>3924,SZ300153,2026-01-30,32.520,34.390,31.890,33.480,19569442.000,649080960.000<br/>3925,SZ300154,2026-01-30,8.910,9.130,8.830,9.080,6823600.000,61473504.000<br/>3926,SZ300155,2026-01-30,5.430,5.470,5.310,5.350,19705976.000,105911888.000<br/>3927,SZ300157,2026-01-30,6.000,6.100,5.470,5.680,190389872.000,1090068608.000<br/>3928,SZ300158,2026-01-30,5.830,5.920,5.710,5.720,23432348.000,135267664.000<br/>3929,SZ300159,2026-01-30,3.170,3.240,3.150,3.170,30020920.000,95769024.000<br/>3930,SZ300160,2026-01-30,5.860,5.900,5.750,5.840,14836130.000,86389280.000<br/>3931,SZ300161,2026-01-30,32.000,32.300,30.780,31.830,9285766.000,292752352.000<br/>3932,SZ300162,2026-01-30,8.380,8.490,8.150,8.360,29764600.000,247057920.000<br/>3933,SZ300163,2026-01-30,5.190,5.760,5.180,5.640,127804000.000,707240640.000<br/>3934,SZ300164,2026-01-30,13.320,14.430,12.510,12.880,322722944.000,4320167424.000<br/>3935,SZ300165,2026-01-30,4.880,5.020,4.860,5.010,9274204.000,45953332.000<br/>3936,SZ300166,2026-01-30,11.020,11.160,10.750,10.820,40689784.000,443052576.000<br/>3937,SZ300167,2026-01-30,4.720,4.950,4.600,4.840,11854700.000,56458436.000<br/>3938,SZ300168,2026-01-30,6.900,6.940,6.740,6.750,25244328.000,171917536.000<br/>3939,SZ300169,2026-01-30,6.780,6.880,6.700,6.860,9683800.000,65772120.000<br/>3940,SZ300170,2026-01-30,27.360,27.770,26.300,26.490,133787304.000,3578275584.000<br/>3941,SZ300171,2026-01-30,16.590,16.740,16.100,16.460,9506044.000,155870992.000<br/>3942,SZ300172,2026-01-30,5.730,5.860,5.710,5.830,20324970.000,117568952.000<br/>3943,SZ300173,2026-01-30,4.540,4.580,4.420,4.530,19803800.000,89144224.000<br/>3944,SZ300174,2026-01-30,16.360,16.510,16.010,16.370,6305718.000,102766952.000<br/>3945,SZ300175,2026-01-30,6.350,6.460,6.250,6.390,6516300.000,41395152.000<br/>3946,SZ300176,2026-01-30,7.210,7.630,7.180,7.520,52816800.000,394956544.000<br/>3947,SZ300177,2026-01-30,9.610,9.700,9.420,9.500,14639316.000,139536016.000<br/>3948,SZ300179,2026-01-30,18.990,19.580,17.790,19.370,58351404.000,1092187520.000<br/>3949,SZ300180,2026-01-30,6.650,6.700,6.530,6.580,27924772.000,184416496.000<br/>3950,SZ300181,2026-01-30,17.190,17.420,16.960,17.050,13973684.000,239458320.000<br/>3951,SZ300182,2026-01-30,6.060,6.180,5.960,6.060,134610000.000,818796096.000<br/>3952,SZ300183,2026-01-30,15.700,16.300,15.570,16.110,15659684.000,251139296.000<br/>3953,SZ300184,2026-01-30,10.860,11.200,10.760,11.090,61510148.000,677322624.000<br/>3954,SZ300185,2026-01-30,3.040,3.070,2.960,2.990,127166048.000,381993984.000<br/>3955,SZ300187,2026-01-30,5.310,5.390,5.270,5.370,9470473.000,50509156.000<br/>3956,SZ300188,2026-01-30,14.330,14.350,13.910,13.920,20148398.000,282920096.000<br/>3957,SZ300189,2026-01-30,7.700,9.200,7.590,8.660,471463808.000,4075719424.000<br/>3958,SZ300190,2026-01-30,4.390,4.480,4.350,4.470,28428468.000,125537792.000<br/>3959,SZ300191,2026-01-30,33.310,36.500,30.770,31.330,45724916.000,1494396928.000<br/>3960,SZ300192,2026-01-30,21.000,21.090,20.200,20.390,13465921.000,275998464.000<br/>3961,SZ300193,2026-01-30,9.200,9.340,9.120,9.310,9014138.000,83291240.000<br/>3962,SZ300194,2026-01-30,4.510,4.550,4.470,4.490,19669196.000,88634664.000<br/>3963,SZ300195,2026-01-30,8.360,8.540,8.270,8.510,10790400.000,90818536.000<br/>3964,SZ300196,2026-01-30,15.930,16.630,15.780,16.530,13254900.000,216074624.000<br/>3965,SZ300197,2026-01-30,1.760,1.780,1.740,1.760,44724100.000,78580632.000<br/>3966,SZ300198,2026-01-30,2.870,2.880,2.790,2.790,31673820.000,89866216.000<br/>3967,SZ300199,2026-01-30,18.830,19.300,18.830,18.910,19534088.000,371919424.000<br/>3968,SZ300200,2026-01-30,11.950,12.170,11.740,12.070,33523852.000,400858304.000<br/>3969,SZ300201,2026-01-30,8.650,8.780,8.280,8.630,50877920.000,434409376.000<br/>3970,SZ300203,2026-01-30,15.160,15.610,14.950,15.440,10908943.000,167369168.000<br/>3971,SZ300204,2026-01-30,25.800,26.590,25.410,25.660,15255327.000,394589024.000<br/>3972,SZ300205,2026-01-30,4.060,4.370,4.060,4.310,5391100.000,23090184.000<br/>3973,SZ300206,2026-01-30,14.650,14.780,14.160,14.300,10447395.000,149990464.000<br/>3974,SZ300207,2026-01-30,23.630,23.800,22.880,23.430,47660308.000,1113632384.000<br/>3975,SZ300209,2026-01-30,7.220,7.650,7.050,7.560,49861376.000,367165088.000<br/>3976,SZ300210,2026-01-30,9.870,10.040,9.720,9.850,11911600.000,117566904.000<br/>3977,SZ300211,2026-01-30,8.470,8.650,8.160,8.480,6791263.000,57048884.000<br/>3978,SZ300212,2026-01-30,15.690,15.880,15.400,15.500,18153102.000,283004992.000<br/>3979,SZ300213,2026-01-30,9.370,9.430,9.120,9.390,19308606.000,179262752.000<br/>3980,SZ300214,2026-01-30,7.440,7.480,7.180,7.330,15174500.000,111078248.000<br/>3981,SZ300215,2026-01-30,8.200,8.350,7.880,8.070,28643372.000,229872096.000<br/>3982,SZ300217,2026-01-30,5.370,5.390,5.230,5.320,41185600.000,218493536.000<br/>3983,SZ300218,2026-01-30,16.970,17.020,16.630,16.820,6121100.000,103014784.000<br/>3984,SZ300219,2026-01-30,7.450,7.550,7.300,7.520,22535650.000,167554480.000<br/>3985,SZ300220,2026-01-30,15.240,15.520,15.090,15.460,3000304.000,46140220.000<br/>3986,SZ300221,2026-01-30,11.400,11.570,11.000,11.510,32080700.000,362770400.000<br/>3987,SZ300222,2026-01-30,11.530,11.590,11.200,11.440,15695037.000,178759760.000<br/>3988,SZ300223,2026-01-30,138.100,148.080,138.100,143.800,39169544.000,5619529216.000<br/>3989,SZ300224,2026-01-30,18.010,18.060,17.000,17.490,71255376.000,1243409280.000<br/>3990,SZ300225,2026-01-30,5.410,5.410,5.200,5.280,10434531.000,55263836.000<br/>3991,SZ300226,2026-01-30,30.280,30.520,28.890,29.300,20667490.000,608420096.000<br/>3992,SZ300227,2026-01-30,11.500,11.900,11.090,11.730,34157236.000,394110848.000<br/>3993,SZ300228,2026-01-30,10.420,10.650,10.050,10.460,49279060.000,510558272.000<br/>3994,SZ300229,2026-01-30,23.710,23.810,22.700,22.910,53550896.000,1237713152.000<br/>3995,SZ300230,2026-01-30,5.120,5.220,5.090,5.210,18084400.000,93440616.000<br/>3996,SZ300231,2026-01-30,11.240,11.450,11.110,11.220,15901809.000,178856464.000<br/>3997,SZ300232,2026-01-30,8.100,8.150,7.790,7.830,80290000.000,634874752.000<br/>3998,SZ300233,2026-01-30,15.630,15.780,15.310,15.370,7331179.000,113574248.000<br/>3999,SZ300234,2026-01-30,5.870,5.970,5.760,5.940,12583310.000,74089176.000<br/>4000,SZ300235,2026-01-30,15.000,15.000,14.550,14.780,8265753.000,121933696.000<br/>4001,SZ300236,2026-01-30,77.010,79.500,76.020,77.890,11241267.000,875345472.000<br/>4002,SZ300237,2026-01-30,2.360,2.400,2.350,2.400,19945100.000,47520788.000<br/>4003,SZ300238,2026-01-30,16.320,16.380,15.720,15.850,6704600.000,106811344.000<br/>4004,SZ300239,2026-01-30,6.120,6.240,6.080,6.150,11548584.000,70987736.000<br/>4005,SZ300240,2026-01-30,7.740,7.950,7.730,7.930,12267400.000,96677056.000<br/>4006,SZ300241,2026-01-30,5.990,6.150,5.910,6.130,37540080.000,227272928.000<br/>4007,SZ300242,2026-01-30,6.060,6.310,5.980,6.070,58846800.000,358514656.000<br/>4008,SZ300243,2026-01-30,11.010,11.320,10.960,11.300,6728300.000,74968432.000<br/>4009,SZ300244,2026-01-30,24.800,25.130,23.800,23.890,48624576.000,1179149952.000<br/>4010,SZ300245,2026-01-30,12.640,12.750,12.320,12.380,8763821.000,109367240.000<br/>4011,SZ300246,2026-01-30,12.940,12.950,12.340,12.570,14014053.000,176322064.000<br/>4012,SZ300247,2026-01-30,5.100,5.190,5.050,5.140,21319200.000,108914168.000<br/>4013,SZ300248,2026-01-30,13.380,13.390,12.820,12.830,17991354.000,233847536.000<br/>4014,SZ300249,2026-01-30,15.510,15.960,15.300,15.510,18690084.000,291568640.000<br/>4015,SZ300250,2026-01-30,24.970,26.500,24.550,26.430,26450388.000,682675072.000<br/>4016,SZ300251,2026-01-30,18.260,21.000,18.100,19.560,225365248.000,4403001344.000<br/>4017,SZ300252,2026-01-30,15.130,15.330,14.350,14.860,44914840.000,661109696.000<br/>4018,SZ300253,2026-01-30,11.450,11.590,10.950,11.050,153379776.000,1711419648.000<br/>4019,SZ300254,2026-01-30,10.370,10.620,10.360,10.520,6731220.000,70708896.000<br/>4020,SZ300255,2026-01-30,52.600,57.000,52.600,55.390,27736598.000,1538178176.000<br/>4021,SZ300256,2026-01-30,4.040,4.050,3.980,4.000,31304164.000,125495848.000<br/>4022,SZ300257,2026-01-30,17.320,17.400,16.620,17.050,9822800.000,166324768.000<br/>4023,SZ300258,2026-01-30,13.230,13.390,13.000,13.090,14377862.000,189419312.000<br/>4024,SZ300259,2026-01-30,4.640,4.800,4.620,4.760,48767840.000,230464592.000<br/>4025,SZ300260,2026-01-30,54.000,54.850,52.200,53.530,14334889.000,765237440.000<br/>4026,SZ300261,2026-01-30,7.370,7.470,7.200,7.380,27095498.000,198483296.000<br/>4027,SZ300263,2026-01-30,10.240,10.330,9.670,10.000,59926048.000,593414144.000<br/>4028,SZ300264,2026-01-30,6.420,6.480,6.250,6.250,14802853.000,93715528.000<br/>4029,SZ300265,2026-01-30,12.810,13.240,12.400,13.050,28266716.000,362184608.000<br/>4030,SZ300266,2026-01-30,2.520,2.550,2.490,2.510,17921328.000,44988392.000<br/>4031,SZ300267,2026-01-30,4.040,4.040,3.780,3.820,141021584.000,545710912.000<br/>4032,SZ300268,2026-01-30,12.010,12.330,11.900,12.330,1653300.000,20056078.000<br/>4033,SZ300269,2026-01-30,8.580,8.580,7.910,7.980,74664816.000,606701888.000<br/>4034,SZ300270,2026-01-30,11.730,11.810,11.330,11.590,11139000.000,128730632.000<br/>4035,SZ300271,2026-01-30,8.030,8.030,7.740,7.770,26016100.000,203726624.000<br/>4036,SZ300272,2026-01-30,7.530,7.540,7.230,7.360,19919312.000,146674448.000<br/>4037,SZ300274,2026-01-30,145.550,153.400,143.830,151.000,79821816.000,11948639232.000<br/>4038,SZ300275,2026-01-30,13.450,13.460,13.000,13.180,17607500.000,232461584.000<br/>4039,SZ300276,2026-01-30,8.880,8.990,8.700,8.920,25321046.000,224459328.000<br/>4040,SZ300277,2026-01-30,17.620,17.700,16.560,16.690,31309364.000,531439840.000<br/>4041,SZ300278,2026-01-30,5.830,5.830,5.510,5.590,56499104.000,318343968.000<br/>4042,SZ300279,2026-01-30,8.540,8.700,8.430,8.620,18805880.000,161069392.000<br/>4043,SZ300281,2026-01-30,7.920,8.020,7.790,7.990,8842900.000,70037712.000<br/>4044,SZ300283,2026-01-30,8.270,8.450,8.070,8.340,19736200.000,162860768.000<br/>4045,SZ300284,2026-01-30,7.680,7.750,7.600,7.630,12304868.000,94186776.000<br/>4046,SZ300285,2026-01-30,29.890,30.270,28.880,29.880,32323372.000,961097216.000<br/>4047,SZ300286,2026-01-30,27.320,27.850,26.730,27.550,6556700.000,179626560.000<br/>4048,SZ300287,2026-01-30,5.360,5.360,5.200,5.220,44913188.000,235720544.000<br/>4049,SZ300288,2026-01-30,14.480,14.500,14.090,14.100,9396700.000,133650376.000<br/>4050,SZ300289,2026-01-30,7.440,7.640,7.420,7.430,13557914.000,101800480.000<br/>4051,SZ300290,2026-01-30,17.700,17.850,17.300,17.400,22667540.000,396429536.000<br/>4052,SZ300291,2026-01-30,8.910,9.000,8.600,8.680,50695848.000,443593632.000<br/>4053,SZ300292,2026-01-30,4.640,4.740,4.580,4.720,46742908.000,219287872.000<br/>4054,SZ300293,2026-01-30,21.570,22.010,20.900,21.010,14543646.000,309346944.000<br/>4055,SZ300294,2026-01-30,23.200,23.350,22.850,22.950,5956841.000,137401760.000<br/>4056,SZ300295,2026-01-30,12.680,12.840,12.390,12.570,9606714.000,120839584.000<br/>4057,SZ300296,2026-01-30,7.110,7.180,6.910,7.010,92216912.000,646787328.000<br/>4058,SZ300298,2026-01-30,17.920,18.000,17.550,17.550,9402238.000,166433680.000<br/>4059,SZ300299,2026-01-30,7.100,7.170,6.950,7.050,36351644.000,256661600.000<br/>4060,SZ300300,2026-01-30,11.810,12.320,11.620,12.140,71012136.000,847551296.000<br/>4061,SZ300301,2026-01-30,2.230,2.280,2.230,2.270,7060840.000,15977062.000<br/>4062,SZ300302,2026-01-30,21.400,23.120,21.400,22.700,51140284.000,1142701952.000<br/>4063,SZ300303,2026-01-30,7.100,7.160,6.850,7.090,63490768.000,445183744.000<br/>4064,SZ300304,2026-01-30,13.100,13.150,12.510,12.790,24624760.000,314157280.000<br/>4065,SZ300305,2026-01-30,6.410,6.530,6.340,6.520,9177997.000,59075764.000<br/>4066,SZ300306,2026-01-30,13.900,14.150,13.730,14.100,5746282.000,80143248.000<br/>4067,SZ300307,2026-01-30,7.320,7.350,7.140,7.180,14469899.000,104535624.000<br/>4068,SZ300308,2026-01-30,616.200,653.580,605.930,649.000,35759200.000,22650812416.000<br/>4069,SZ300310,2026-01-30,6.620,6.690,6.470,6.550,33337362.000,218308192.000<br/>4070,SZ300311,2026-01-30,4.830,4.850,4.730,4.790,8892795.000,42587088.000<br/>4071,SZ300313,2026-01-30,8.080,8.390,8.000,8.240,4448300.000,36849768.000<br/>4072,SZ300314,2026-01-30,14.000,14.120,13.800,14.010,4585788.000,64129584.000<br/>4073,SZ300315,2026-01-30,6.080,6.190,5.970,6.050,204959744.000,1246030848.000<br/>4074,SZ300316,2026-01-30,45.880,46.610,42.030,44.520,56460300.000,2485904896.000<br/>4075,SZ300317,2026-01-30,4.150,4.190,4.020,4.090,31600968.000,129027352.000<br/>4076,SZ300318,2026-01-30,6.850,7.160,6.570,6.630,38163648.000,259114736.000<br/>4077,SZ300319,2026-01-30,12.340,12.440,11.950,12.260,27281912.000,332921312.000<br/>4078,SZ300320,2026-01-30,10.180,10.320,10.030,10.270,10604700.000,108091872.000<br/>4079,SZ300321,2026-01-30,40.570,41.300,40.430,40.910,1115600.000,45635616.000<br/>4080,SZ300322,2026-01-30,26.350,26.900,25.730,26.620,26133132.000,687630720.000<br/>4081,SZ300323,2026-01-30,8.420,8.470,8.050,8.330,30327168.000,250450736.000<br/>4082,SZ300324,2026-01-30,6.370,6.380,6.070,6.160,96581488.000,599069824.000<br/>4083,SZ300326,2026-01-30,5.910,5.950,5.860,5.930,5778238.000,34197320.000<br/>4084,SZ300327,2026-01-30,33.000,33.700,31.970,32.780,20342032.000,665985856.000<br/>4085,SZ300328,2026-01-30,16.800,16.970,15.810,16.390,44716688.000,725008256.000<br/>4086,SZ300329,2026-01-30,13.300,13.640,13.180,13.550,5996000.000,80559232.000<br/>4087,SZ300331,2026-01-30,49.360,50.500,46.040,48.600,23125144.000,1106863872.000<br/>4088,SZ300332,2026-01-30,5.830,5.970,5.680,5.800,35112368.000,203521136.000<br/>4089,SZ300333,2026-01-30,10.830,10.920,10.580,10.680,6651384.000,71123552.000<br/>4090,SZ300334,2026-01-30,7.520,7.700,7.470,7.680,6800600.000,51773832.000<br/>4091,SZ300335,2026-01-30,5.970,6.110,5.960,6.090,14332225.000,86641136.000<br/>4092,SZ300337,2026-01-30,15.160,15.330,14.620,15.000,50254664.000,751390976.000<br/>4093,SZ300338,2026-01-30,3.450,3.450,3.340,3.360,8887702.000,30030120.000<br/>4094,SZ300339,2026-01-30,51.010,51.750,49.680,50.000,28194488.000,1418842624.000<br/>4095,SZ300340,2026-01-30,12.100,12.100,11.660,11.850,10398100.000,123141296.000<br/>4096,SZ300341,2026-01-30,17.010,17.170,16.540,16.730,9032492.000,151384096.000<br/>4097,SZ300342,2026-01-30,52.410,53.400,47.850,49.840,61609188.000,3067232000.000<br/>4098,SZ300343,2026-01-30,6.120,6.250,6.030,6.090,17434300.000,106563232.000<br/>4099,SZ300345,2026-01-30,6.970,7.020,6.530,6.720,36852500.000,248286784.000<br/>4100,SZ300346,2026-01-30,56.000,56.580,53.010,55.220,52933968.000,2901456640.000<br/>4101,SZ300347,2026-01-30,60.080,66.470,60.080,63.010,23051488.000,1475239552.000<br/>4102,SZ300348,2026-01-30,14.220,14.390,13.900,13.900,22863164.000,320531072.000<br/>4103,SZ300349,2026-01-30,16.200,16.540,15.800,16.030,17432960.000,279582688.000<br/>4104,SZ300350,2026-01-30,6.300,6.350,6.140,6.180,19428180.000,120905200.000<br/>4105,SZ300351,2026-01-30,17.860,18.020,17.370,17.760,10226175.000,180833456.000<br/>4106,SZ300352,2026-01-30,6.860,6.880,6.630,6.690,55631208.000,374031328.000<br/>4107,SZ300353,2026-01-30,22.820,22.980,22.110,22.430,21101740.000,473615936.000<br/>4108,SZ300354,2026-01-30,43.030,43.600,41.900,42.960,2322300.000,98900232.000<br/>4109,SZ300355,2026-01-30,4.010,4.100,3.990,4.060,41663768.000,168614992.000<br/>4110,SZ300357,2026-01-30,29.000,29.300,28.410,28.500,5433090.000,155956912.000<br/>4111,SZ300358,2026-01-30,11.270,11.420,10.880,11.130,22752406.000,252291600.000<br/>4112,SZ300359,2026-01-30,5.640,5.680,5.530,5.560,11901150.000,66521304.000<br/>4113,SZ300360,2026-01-30,17.150,17.290,16.720,17.180,13332884.000,226987968.000<br/>4114,SZ300363,2026-01-30,24.890,25.390,24.280,24.440,9524528.000,234659136.000<br/>4115,SZ300364,2026-01-30,32.540,32.850,31.520,31.780,72293264.000,2318196224.000<br/>4116,SZ300365,2026-01-30,6.260,6.290,6.060,6.080,25878400.000,158492336.000<br/>4117,SZ300366,2026-01-30,6.740,6.770,6.630,6.680,12477990.000,83485520.000<br/>4118,SZ300368,2026-01-30,13.120,13.150,12.870,12.930,17553232.000,228172688.000<br/>4119,SZ300369,2026-01-30,8.260,8.460,8.010,8.100,44715000.000,365020096.000<br/>4120,SZ300370,2026-01-30,2.810,2.820,2.740,2.750,30163120.000,83452608.000<br/>4121,SZ300371,2026-01-30,13.590,14.050,13.410,13.970,3873024.000,53352200.000<br/>4122,SZ300373,2026-01-30,87.500,88.740,83.210,86.800,24420948.000,2103358464.000<br/>4123,SZ300374,2026-01-30,16.510,16.510,15.830,15.980,11813281.000,190430816.000<br/>4124,SZ300375,2026-01-30,5.400,5.650,5.170,5.540,61204344.000,331207232.000<br/>4125,SZ300376,2026-01-30,6.660,6.750,6.600,6.690,27541000.000,183771440.000<br/>4126,SZ300377,2026-01-30,21.100,21.420,20.380,20.910,49726216.000,1030122944.000<br/>4127,SZ300378,2026-01-30,56.420,56.970,54.220,55.150,17249894.000,953127936.000<br/>4128,SZ300380,2026-01-30,41.690,41.690,40.340,40.450,3395926.000,138272576.000<br/>4129,SZ300381,2026-01-30,6.830,6.910,6.730,6.830,10012103.000,68219632.000<br/>4130,SZ300382,2026-01-30,14.200,14.530,14.010,14.350,15746196.000,224828224.000<br/>4131,SZ300383,2026-01-30,15.540,16.030,15.250,15.350,100456096.000,1561401472.000<br/>4132,SZ300384,2026-01-30,17.430,17.650,17.220,17.410,5261546.000,91665784.000<br/>4133,SZ300385,2026-01-30,10.510,11.890,10.300,11.670,34140716.000,378903424.000<br/>4134,SZ300386,2026-01-30,16.480,16.540,16.260,16.290,4695100.000,76836352.000<br/>4135,SZ300387,2026-01-30,9.120,9.550,9.110,9.480,17187604.000,161975504.000<br/>4136,SZ300388,2026-01-30,8.110,8.380,8.070,8.340,12557073.000,103540208.000<br/>4137,SZ300389,2026-01-30,18.670,19.910,18.380,19.650,25715660.000,500041728.000<br/>4138,SZ300390,2026-01-30,47.660,47.660,44.200,46.000,36084316.000,1649197696.000<br/>4139,SZ300393,2026-01-30,8.440,8.650,7.910,8.180,102795840.000,844042048.000<br/>4140,SZ300394,2026-01-30,220.890,261.900,220.230,248.430,72841976.000,17577562112.000<br/>4141,SZ300395,2026-01-30,93.130,97.520,90.960,96.060,22642752.000,2144943616.000<br/>4142,SZ300396,2026-01-30,13.540,13.540,13.190,13.300,3498500.000,46612052.000<br/>4143,SZ300397,2026-01-30,13.740,13.900,13.310,13.470,17922924.000,242403264.000<br/>4144,SZ300398,2026-01-30,25.870,28.120,25.750,27.750,73357944.000,1987996288.000<br/>4145,SZ300399,2026-01-30,27.270,27.490,26.390,26.430,8621400.000,230072288.000<br/>4146,SZ300400,2026-01-30,20.990,21.360,20.450,21.190,6550500.000,137938160.000<br/>4147,SZ300401,2026-01-30,17.040,17.960,16.670,17.850,30137816.000,523464672.000<br/>4148,SZ300402,2026-01-30,23.780,23.790,21.810,21.950,15743600.000,352881888.000<br/>4149,SZ300403,2026-01-30,13.630,13.850,13.330,13.700,13964480.000,189979840.000<br/>4150,SZ300404,2026-01-30,10.590,10.790,10.410,10.600,11640624.000,123127856.000<br/>4151,SZ300405,2026-01-30,6.600,6.740,6.500,6.730,13528995.000,89682632.000<br/>4152,SZ300406,2026-01-30,13.380,13.420,13.110,13.230,7020584.000,93050680.000<br/>4153,SZ300407,2026-01-30,12.620,13.050,12.570,12.850,10306363.000,132298664.000<br/>4154,SZ300408,2026-01-30,50.000,50.660,48.610,50.000,20014456.000,996457152.000<br/>4155,SZ300409,2026-01-30,29.760,29.870,28.100,29.350,65215764.000,1884047232.000<br/>4156,SZ300410,2026-01-30,8.730,8.770,8.350,8.510,18223352.000,154940320.000<br/>4157,SZ300411,2026-01-30,11.500,11.600,11.360,11.440,6197680.000,71046296.000<br/>4158,SZ300412,2026-01-30,5.750,5.820,5.680,5.810,13618920.000,78458216.000<br/>4159,SZ300413,2026-01-30,25.800,25.820,25.160,25.470,23897764.000,608989248.000<br/>4160,SZ300414,2026-01-30,14.830,15.190,14.570,15.050,12715708.000,189923360.000<br/>4161,SZ300415,2026-01-30,25.870,26.140,25.260,25.790,6764702.000,173749440.000<br/>4162,SZ300416,2026-01-30,18.760,19.010,17.880,18.290,30327896.000,553950464.000<br/>4163,SZ300417,2026-01-30,12.790,13.290,12.770,13.220,4428800.000,57742024.000<br/>4164,SZ300418,2026-01-30,55.800,56.900,54.660,55.800,95639280.000,5343209984.000<br/>4165,SZ300419,2026-01-30,6.730,6.880,6.610,6.800,18626620.000,125905088.000<br/>4166,SZ300420,2026-01-30,4.110,4.130,4.030,4.100,34629296.000,141375520.000<br/>4167,SZ300421,2026-01-30,28.190,29.190,27.900,28.530,16012704.000,456757088.000<br/>4168,SZ300422,2026-01-30,4.920,5.010,4.900,4.960,8015015.000,39686280.000<br/>4169,SZ300423,2026-01-30,8.410,8.430,8.010,8.150,15195327.000,124526176.000<br/>4170,SZ300424,2026-01-30,18.400,18.710,17.940,18.410,12688582.000,232389936.000<br/>4171,SZ300425,2026-01-30,5.210,5.290,5.180,5.250,9486068.000,49662464.000<br/>4172,SZ300426,2026-01-30,8.480,8.770,8.410,8.620,10526900.000,90646072.000<br/>4173,SZ300427,2026-01-30,14.390,14.650,13.690,13.880,74098112.000,1032704384.000<br/>4174,SZ300428,2026-01-30,24.380,24.660,23.220,23.910,15943479.000,379413760.000<br/>4175,SZ300429,2026-01-30,15.150,15.250,14.600,14.990,23288172.000,347419488.000<br/>4176,SZ300430,2026-01-30,21.600,21.770,21.120,21.550,8518000.000,182952768.000<br/>4177,SZ300432,2026-01-30,17.460,17.530,16.530,16.960,49548572.000,840437248.000<br/>4178,SZ300433,2026-01-30,37.000,37.000,35.300,36.350,110746800.000,4004256768.000<br/>4179,SZ300434,2026-01-30,10.830,11.010,10.610,10.710,10644159.000,114493504.000<br/>4180,SZ300435,2026-01-30,30.890,31.350,29.500,30.960,27024604.000,823109248.000<br/>4181,SZ300436,2026-01-30,104.000,105.500,97.890,99.650,11782899.000,1184553344.000<br/>4182,SZ300437,2026-01-30,15.100,15.190,14.710,15.050,9776096.000,146533648.000<br/>4183,SZ300438,2026-01-30,43.730,45.980,42.840,45.180,32367424.000,1441816704.000<br/>4184,SZ300439,2026-01-30,10.280,10.390,10.070,10.180,6024200.000,61518992.000<br/>4185,SZ300440,2026-01-30,14.240,14.730,14.160,14.360,14483361.000,208899696.000<br/>4186,SZ300441,2026-01-30,7.800,7.820,7.690,7.730,6106100.000,47312960.000<br/>4187,SZ300442,2026-01-30,81.000,83.490,79.060,81.830,66434160.000,5407635968.000<br/>4188,SZ300443,2026-01-30,28.000,28.530,26.640,27.440,17829328.000,489220800.000<br/>4189,SZ300444,2026-01-30,13.270,13.620,12.580,12.970,67259496.000,869936128.000<br/>4190,SZ300445,2026-01-30,23.800,24.750,23.670,23.750,6742080.000,161471296.000<br/>4191,SZ300446,2026-01-30,23.640,23.890,23.110,23.450,19120528.000,447253088.000<br/>4192,SZ300447,2026-01-30,19.080,19.530,18.460,19.080,16815484.000,318300064.000<br/>4193,SZ300448,2026-01-30,9.620,9.920,9.130,9.210,63934072.000,599930496.000<br/>4194,SZ300449,2026-01-30,7.260,7.320,7.110,7.200,9474620.000,68146280.000<br/>4195,SZ300450,2026-01-30,56.050,58.500,55.800,57.710,79743536.000,4561377280.000<br/>4196,SZ300451,2026-01-30,5.670,5.670,5.360,5.420,74457504.000,406194944.000<br/>4197,SZ300452,2026-01-30,15.290,15.580,15.180,15.290,9480339.000,145188576.000<br/>4198,SZ300453,2026-01-30,9.200,9.430,9.160,9.320,7424172.000,68958168.000<br/>4199,SZ300454,2026-01-30,166.490,168.690,154.810,160.670,17398888.000,2776256000.000<br/>4200,SZ300455,2026-01-30,28.000,28.590,26.890,27.450,32493870.000,894025472.000<br/>4201,SZ300456,2026-01-30,50.290,53.000,49.890,52.260,54395352.000,2800869120.000<br/>4202,SZ300457,2026-01-30,27.520,27.880,26.780,27.500,12849714.000,351713568.000<br/>4203,SZ300458,2026-01-30,44.440,47.300,43.600,46.050,45049292.000,2043010176.000<br/>4204,SZ300459,2026-01-30,5.200,5.260,5.080,5.110,199914048.000,1027872768.000<br/>4205,SZ300460,2026-01-30,8.150,8.360,8.140,8.210,5142795.000,42302008.000<br/>4206,SZ300461,2026-01-30,34.510,35.500,31.760,34.310,10519940.000,351811328.000<br/>4207,SZ300462,2026-01-30,11.710,11.910,11.480,11.720,5491180.000,64287588.000<br/>4208,SZ300463,2026-01-30,12.280,12.460,12.030,12.140,22446700.000,274184064.000<br/>4209,SZ300464,2026-01-30,6.740,6.780,6.560,6.720,16798750.000,112019960.000<br/>4210,SZ300465,2026-01-30,19.370,19.440,19.000,19.010,10301652.000,196958880.000<br/>4211,SZ300466,2026-01-30,10.300,10.650,10.110,10.220,17798480.000,182844560.000<br/>4212,SZ300467,2026-01-30,33.030,33.250,32.410,32.490,4352700.000,142399280.000<br/>4213,SZ300468,2026-01-30,32.390,32.400,31.690,31.960,16267843.000,520211456.000<br/>4214,SZ300469,2026-01-30,62.580,65.660,62.500,65.230,8299415.000,537866752.000<br/>4215,SZ300470,2026-01-30,37.310,37.690,36.910,37.550,2708852.000,101193096.000<br/>4216,SZ300471,2026-01-30,14.030,15.800,13.670,14.830,52953304.000,777856960.000<br/>4217,SZ300472,2026-01-30,8.080,8.280,7.900,8.230,6608500.000,53326288.000<br/>4218,SZ300473,2026-01-30,34.270,34.670,33.230,34.100,6555600.000,222725472.000<br/>4219,SZ300474,2026-01-30,76.060,76.660,73.330,74.280,14558090.000,1086712320.000<br/>4220,SZ300475,2026-01-30,169.570,172.890,162.800,168.560,32400912.000,5452992512.000<br/>4221,SZ300476,2026-01-30,256.000,267.700,253.300,264.780,31758972.000,8298307072.000<br/>4222,SZ300477,2026-01-30,2.970,2.970,2.850,2.870,63703664.000,184276496.000<br/>4223,SZ300478,2026-01-30,25.750,26.430,25.600,26.230,2496025.000,64852724.000<br/>4224,SZ300479,2026-01-30,20.080,20.190,19.680,19.700,9303661.000,184907824.000<br/>4225,SZ300480,2026-01-30,21.380,23.010,21.200,22.670,27834568.000,615333504.000<br/>4226,SZ300481,2026-01-30,17.890,18.410,17.600,17.830,14291775.000,256846864.000<br/>4227,SZ300482,2026-01-30,21.800,22.090,21.220,21.440,16735451.000,362089056.000<br/>4228,SZ300483,2026-01-30,17.670,18.800,16.550,16.560,44929992.000,780433728.000<br/>4229,SZ300484,2026-01-30,19.460,19.560,18.930,19.440,4490064.000,86606072.000<br/>4230,SZ300485,2026-01-30,11.150,11.380,10.980,11.050,6820564.000,75880312.000<br/>4231,SZ300486,2026-01-30,24.200,25.420,23.730,24.880,35748540.000,876769088.000<br/>4232,SZ300487,2026-01-30,68.010,69.240,65.270,67.160,6405540.000,430275872.000<br/>4233,SZ300488,2026-01-30,33.220,33.430,32.540,33.190,1568787.000,51833828.000<br/>4234,SZ300489,2026-01-30,43.500,43.580,42.420,42.960,2796900.000,120127280.000<br/>4235,SZ300490,2026-01-30,15.700,15.970,14.910,15.670,39071808.000,605394304.000<br/>4236,SZ300491,2026-01-30,27.100,27.860,26.800,27.430,8022927.000,220081696.000<br/>4237,SZ300492,2026-01-30,77.260,77.960,75.280,77.320,2666845.000,205089600.000<br/>4238,SZ300493,2026-01-30,19.770,19.980,19.260,19.510,17912500.000,349837344.000<br/>4239,SZ300494,2026-01-30,13.600,14.030,13.400,13.950,32513100.000,447741120.000<br/>4240,SZ300496,2026-01-30,75.820,76.600,74.220,75.260,18104768.000,1363011840.000<br/>4241,SZ300497,2026-01-30,15.440,15.550,14.740,15.120,25727992.000,387524480.000<br/>4242,SZ300498,2026-01-30,15.500,15.920,15.460,15.600,88118632.000,1386355456.000<br/>4243,SZ300499,2026-01-30,27.950,28.900,27.730,28.400,17967512.000,508840768.000<br/>4244,SZ300500,2026-01-30,12.380,12.700,12.380,12.700,3650860.000,45919936.000<br/>4245,SZ300501,2026-01-30,15.230,15.700,15.120,15.450,4901750.000,75507584.000<br/>4246,SZ300502,2026-01-30,388.490,425.000,387.800,419.490,50837380.000,20765200384.000<br/>4247,SZ300503,2026-01-30,55.420,56.700,52.990,55.570,25312742.000,1384693760.000<br/>4248,SZ300504,2026-01-30,14.400,14.690,14.250,14.600,4449900.000,64479796.000<br/>4249,SZ300505,2026-01-30,28.570,29.000,27.270,28.700,29320964.000,824137536.000<br/>4250,SZ300506,2026-01-30,4.890,4.890,4.670,4.770,13437450.000,64119368.000<br/>4251,SZ300507,2026-01-30,9.480,9.650,9.340,9.570,19282760.000,183537728.000<br/>4252,SZ300508,2026-01-30,40.020,40.770,38.400,40.300,4486238.000,177400608.000<br/>4253,SZ300509,2026-01-30,15.760,16.360,15.130,15.810,19753836.000,308965216.000<br/>4254,SZ300510,2026-01-30,4.410,4.450,4.300,4.370,22102636.000,96289232.000<br/>4255,SZ300511,2026-01-30,5.970,6.310,5.920,6.150,44496384.000,274716448.000<br/>4256,SZ300512,2026-01-30,9.950,10.480,9.900,10.260,13322550.000,137117472.000<br/>4257,SZ300513,2026-01-30,9.620,9.690,9.390,9.530,10166810.000,96666704.000<br/>4258,SZ300514,2026-01-30,13.800,14.200,13.700,14.160,5497700.000,76832984.000<br/>4259,SZ300515,2026-01-30,20.120,20.480,19.880,20.380,2757400.000,55725544.000<br/>4260,SZ300516,2026-01-30,67.550,70.320,67.550,68.990,7924165.000,545943808.000<br/>4261,SZ300517,2026-01-30,11.920,12.090,11.800,11.930,4286200.000,51234812.000<br/>4262,SZ300518,2026-01-30,20.400,20.680,19.710,20.130,8520529.000,171656080.000<br/>4263,SZ300519,2026-01-30,15.650,15.990,15.620,15.880,2491390.000,39406428.000<br/>4264,SZ300520,2026-01-30,44.890,47.490,43.710,45.270,32104958.000,1449814272.000<br/>4265,SZ300521,2026-01-30,33.440,35.690,33.240,34.290,7438648.000,257631040.000<br/>4266,SZ300522,2026-01-30,12.300,12.470,12.050,12.370,6401240.000,78623080.000<br/>4267,SZ300523,2026-01-30,23.940,24.020,23.230,23.230,4252670.000,99901936.000<br/>4268,SZ300525,2026-01-30,13.760,13.760,13.290,13.290,31203566.000,417816448.000<br/>4269,SZ300527,2026-01-30,8.400,8.440,8.260,8.350,16130014.000,134652784.000<br/>4270,SZ300528,2026-01-30,20.480,23.500,20.300,22.290,41293920.000,912487424.000<br/>4271,SZ300529,2026-01-30,20.340,20.500,19.960,20.010,5635728.000,113467592.000<br/>4272,SZ300530,2026-01-30,28.880,29.470,27.430,28.720,3838325.000,109642104.000<br/>4273,SZ300531,2026-01-30,17.660,17.730,17.300,17.440,6461129.000,112839144.000<br/>4274,SZ300532,2026-01-30,12.280,12.350,12.110,12.240,7277320.000,89081856.000<br/>4275,SZ300533,2026-01-30,35.400,35.690,34.490,34.970,16229749.000,569660096.000<br/>4276,SZ300534,2026-01-30,10.020,10.490,9.940,10.280,20234804.000,208768400.000<br/>4277,SZ300535,2026-01-30,20.360,21.080,20.160,21.070,2748837.000,57008568.000<br/>4278,SZ300536,2026-01-30,9.020,9.330,8.990,9.240,8153390.000,74898672.000<br/>4279,SZ300537,2026-01-30,24.610,26.480,24.600,25.920,29566124.000,759374208.000<br/>4280,SZ300538,2026-01-30,16.330,16.690,16.150,16.670,6049500.000,99524264.000<br/>4281,SZ300539,2026-01-30,33.300,33.740,32.550,33.660,5789155.000,192484144.000<br/>4282,SZ300540,2026-01-30,21.780,22.800,21.000,22.440,9348210.000,204223248.000<br/>4283,SZ300541,2026-01-30,15.700,16.380,15.450,16.180,33782628.000,541481344.000<br/>4284,SZ300542,2026-01-30,18.390,18.470,18.040,18.240,4058181.000,74111992.000<br/>4285,SZ300543,2026-01-30,11.200,11.380,11.120,11.310,7246101.000,81387320.000<br/>4286,SZ300545,2026-01-30,32.600,32.600,29.980,30.590,15989704.000,493557920.000<br/>4287,SZ300546,2026-01-30,23.770,23.960,23.400,23.770,3416988.000,80855448.000<br/>4288,SZ300547,2026-01-30,34.800,35.900,34.570,35.760,6553640.000,231925616.000<br/>4289,SZ300548,2026-01-30,150.000,165.800,147.120,162.000,41156124.000,6470428672.000<br/>4290,SZ300549,2026-01-30,18.510,19.120,18.510,19.020,2935200.000,55349848.000<br/>4291,SZ300550,2026-01-30,14.610,14.680,14.360,14.410,5207200.000,75551032.000<br/>4292,SZ300551,2026-01-30,16.830,17.150,16.300,16.780,12534801.000,209093136.000<br/>4293,SZ300552,2026-01-30,31.380,31.850,31.010,31.610,6888020.000,216776464.000<br/>4294,SZ300553,2026-01-30,42.660,43.320,41.670,42.960,3790960.000,161274912.000<br/>4295,SZ300554,2026-01-30,24.550,24.850,23.780,24.620,5606707.000,136379616.000<br/>4296,SZ300555,2026-01-30,14.610,14.670,14.300,14.530,2335750.000,33725884.000<br/>4297,SZ300556,2026-01-30,20.020,20.490,19.900,20.130,4762900.000,95766344.000<br/>4298,SZ300557,2026-01-30,35.000,36.000,34.790,35.570,3552756.000,125850064.000<br/>4299,SZ300558,2026-01-30,47.400,48.800,46.900,47.070,6235091.000,297003872.000<br/>4300,SZ300559,2026-01-30,12.440,12.580,12.310,12.380,6836438.000,84943528.000<br/>4301,SZ300560,2026-01-30,15.210,15.360,14.940,15.210,12338190.000,186755008.000<br/>4302,SZ300561,2026-01-30,17.500,18.180,16.850,17.720,14843171.000,259282288.000<br/>4303,SZ300562,2026-01-30,14.730,14.770,14.420,14.550,6147900.000,89574472.000<br/>4304,SZ300563,2026-01-30,36.400,36.800,35.270,36.490,7381593.000,266566272.000<br/>4305,SZ300564,2026-01-30,15.570,15.990,15.390,15.580,3513260.000,54712132.000<br/>4306,SZ300565,2026-01-30,12.440,12.670,12.070,12.560,13922607.000,173110400.000<br/>4307,SZ300566,2026-01-30,19.100,19.520,18.890,19.360,7275800.000,140149120.000<br/>4308,SZ300567,2026-01-30,134.000,138.000,130.080,132.460,16587237.000,2218170880.000<br/>4309,SZ300568,2026-01-30,13.670,13.980,13.370,13.830,52425440.000,720145472.000<br/>4310,SZ300569,2026-01-30,6.200,6.250,5.980,6.130,27068560.000,165053120.000<br/>4311,SZ300570,2026-01-30,108.880,125.520,108.400,125.100,48917636.000,5810504192.000<br/>4312,SZ300571,2026-01-30,29.610,29.730,28.950,29.230,4178409.000,122352088.000<br/>4313,SZ300572,2026-01-30,26.550,27.270,26.550,27.230,4483233.000,120978536.000<br/>4314,SZ300573,2026-01-30,71.500,72.310,69.500,70.100,7438799.000,526044032.000<br/>4315,SZ300575,2026-01-30,6.670,6.700,6.460,6.620,17880564.000,117370432.000<br/>4316,SZ300576,2026-01-30,41.070,41.690,40.410,40.960,8981968.000,368933504.000<br/>4317,SZ300577,2026-01-30,21.990,22.130,21.730,21.990,1752156.000,38389364.000<br/>4318,SZ300578,2026-01-30,25.310,25.670,24.710,24.960,18213700.000,457567776.000<br/>4319,SZ300579,2026-01-30,31.140,31.500,30.530,30.700,3631284.000,111847120.000<br/>4320,SZ300580,2026-01-30,24.460,24.750,23.780,24.360,6180958.000,150065440.000<br/>4321,SZ300581,2026-01-30,15.700,15.900,15.320,15.530,15420870.000,239282000.000<br/>4322,SZ300582,2026-01-30,17.250,17.860,17.100,17.430,10094975.000,176130752.000<br/>4323,SZ300583,2026-01-30,14.380,14.580,14.240,14.500,3165980.000,45598332.000<br/>4324,SZ300584,2026-01-30,45.500,46.300,44.630,44.940,4856500.000,220890384.000<br/>4325,SZ300585,2026-01-30,17.120,17.580,16.890,17.470,4830300.000,83350872.000<br/>4326,SZ300586,2026-01-30,10.370,10.430,10.040,10.330,13931420.000,142628832.000<br/>4327,SZ300587,2026-01-30,6.260,6.280,6.090,6.190,28809054.000,177855776.000<br/>4328,SZ300588,2026-01-30,27.000,27.120,25.840,25.890,5230200.000,136927168.000<br/>4329,SZ300589,2026-01-30,18.340,18.480,17.700,17.770,21391408.000,384705056.000<br/>4330,SZ300590,2026-01-30,12.600,12.680,12.380,12.590,8244320.000,103349552.000<br/>4331,SZ300591,2026-01-30,8.350,8.560,8.300,8.390,11145094.000,93883608.000<br/>4332,SZ300592,2026-01-30,13.690,14.440,13.610,14.200,22348100.000,314181344.000<br/>4333,SZ300593,2026-01-30,28.810,29.900,27.880,28.760,21020828.000,601616768.000<br/>4334,SZ300594,2026-01-30,23.390,24.500,22.830,24.450,4901200.000,116943184.000<br/>4335,SZ300595,2026-01-30,15.900,15.990,15.660,15.800,9524381.000,150650352.000<br/>4336,SZ300596,2026-01-30,46.110,47.180,45.300,46.800,4251210.000,197368384.000<br/>4337,SZ300597,2026-01-30,9.650,9.950,9.640,9.920,7751900.000,76105184.000<br/>4338,SZ300598,2026-01-30,45.200,45.590,44.280,44.430,5733110.000,256358960.000<br/>4339,SZ300599,2026-01-30,10.380,10.630,10.180,10.480,8619700.000,90040040.000<br/>4340,SZ300600,2026-01-30,14.020,14.160,13.800,13.890,5955966.000,82928888.000<br/>4341,SZ300601,2026-01-30,15.980,16.230,15.510,15.630,20307108.000,320912768.000<br/>4342,SZ300602,2026-01-30,32.900,35.630,32.850,35.040,48984516.000,1696291456.000<br/>4343,SZ300603,2026-01-30,10.160,10.320,10.050,10.120,10575184.000,107344720.000<br/>4344,SZ300604,2026-01-30,124.440,128.740,121.420,127.530,32934984.000,4139684864.000<br/>4345,SZ300605,2026-01-30,16.130,16.360,15.910,16.250,6365695.000,102910376.000<br/>4346,SZ300606,2026-01-30,31.000,34.500,31.000,33.350,27709872.000,923196416.000<br/>4347,SZ300607,2026-01-30,30.700,31.070,29.710,30.210,12062564.000,364859456.000<br/>4348,SZ300608,2026-01-30,12.000,12.060,11.710,11.720,9306760.000,110110136.000<br/>4349,SZ300609,2026-01-30,40.800,40.800,38.600,39.130,6586600.000,259225232.000<br/>4350,SZ300610,2026-01-30,11.870,12.210,11.820,12.180,5646270.000,68122416.000<br/>4351,SZ300611,2026-01-30,27.170,28.360,27.120,27.950,7611426.000,212289456.000<br/>4352,SZ300612,2026-01-30,19.350,19.720,19.020,19.250,22194512.000,428586592.000<br/>4353,SZ300613,2026-01-30,50.000,51.380,49.550,50.720,9587421.000,485081280.000<br/>4354,SZ300614,2026-01-30,15.160,16.050,14.680,15.660,14385320.000,220969440.000<br/>4355,SZ300615,2026-01-30,13.910,14.310,13.840,14.260,5741902.000,80857376.000<br/>4356,SZ300616,2026-01-30,15.090,15.470,15.000,15.200,5826540.000,88595800.000<br/>4357,SZ300617,2026-01-30,40.920,41.090,39.000,40.520,9388505.000,375833504.000<br/>4358,SZ300618,2026-01-30,51.500,51.500,47.360,48.700,27188876.000,1332416384.000<br/>4359,SZ300619,2026-01-30,48.100,49.430,45.810,48.260,16626845.000,793464064.000<br/>4360,SZ300620,2026-01-30,148.000,163.000,147.170,160.770,20631652.000,3229547008.000<br/>4361,SZ300621,2026-01-30,8.850,9.000,8.760,9.000,6194150.000,55134656.000<br/>4362,SZ300622,2026-01-30,30.390,30.610,29.880,30.040,7473554.000,225245136.000<br/>4363,SZ300623,2026-01-30,33.860,35.990,33.560,35.080,52587384.000,1823909504.000<br/>4364,SZ300624,2026-01-30,92.020,95.590,91.000,93.350,17021140.000,1589571840.000<br/>4365,SZ300625,2026-01-30,12.570,12.930,12.570,12.920,2661000.000,33998376.000<br/>4366,SZ300626,2026-01-30,19.300,21.090,19.300,20.320,14638380.000,298611872.000<br/>4367,SZ300627,2026-01-30,38.560,39.110,37.300,38.800,23925840.000,915492288.000<br/>4368,SZ300628,2026-01-30,38.170,38.810,37.410,38.370,14853658.000,566921984.000<br/>4369,SZ300629,2026-01-30,24.800,24.990,23.830,24.600,15641089.000,380244864.000<br/>4370,SZ300631,2026-01-30,30.200,30.200,28.880,29.780,7085300.000,208709072.000<br/>4371,SZ300632,2026-01-30,13.800,13.970,13.390,13.740,11548200.000,157756736.000<br/>4372,SZ300633,2026-01-30,27.590,28.190,27.460,27.750,3756000.000,104348160.000<br/>4373,SZ300634,2026-01-30,30.750,31.170,30.000,30.190,30281440.000,921481472.000<br/>4374,SZ300635,2026-01-30,13.900,14.250,13.810,14.110,4612500.000,64728876.000<br/>4375,SZ300636,2026-01-30,8.130,8.230,8.070,8.170,7294670.000,59456276.000<br/>4376,SZ300637,2026-01-30,12.790,13.090,12.640,13.020,6269600.000,81079160.000<br/>4377,SZ300638,2026-01-30,29.250,29.670,28.540,28.930,24995636.000,725890432.000<br/>4378,SZ300639,2026-01-30,8.010,8.800,7.580,7.640,116248032.000,942507136.000<br/>4379,SZ300640,2026-01-30,7.660,7.840,7.630,7.790,15790250.000,122563736.000<br/>4380,SZ300641,2026-01-30,20.190,21.360,19.850,21.200,28868684.000,604484096.000<br/>4381,SZ300642,2026-01-30,18.900,18.990,18.240,18.550,6647690.000,123331392.000<br/>4382,SZ300643,2026-01-30,19.150,19.410,18.860,19.320,4666797.000,89539176.000<br/>4383,SZ300644,2026-01-30,34.120,34.960,33.530,34.760,4073170.000,139984880.000<br/>4384,SZ300645,2026-01-30,19.450,19.640,19.250,19.530,3752140.000,72996960.000<br/>4385,SZ300647,2026-01-30,6.960,7.010,6.820,6.930,14915000.000,102953712.000<br/>4386,SZ300648,2026-01-30,54.000,55.880,52.130,55.010,6049640.000,326790176.000<br/>4387,SZ300649,2026-01-30,14.910,15.280,14.860,15.240,2741100.000,41417988.000<br/>4388,SZ300650,2026-01-30,19.790,20.320,19.410,20.060,20906106.000,415701216.000<br/>4389,SZ300651,2026-01-30,24.010,25.280,24.010,24.630,12734921.000,315583744.000<br/>4390,SZ300652,2026-01-30,52.540,53.100,51.930,51.960,3689640.000,193159968.000<br/>4391,SZ300653,2026-01-30,20.850,20.960,20.560,20.750,2537611.000,52668492.000<br/>4392,SZ300654,2026-01-30,12.430,12.610,12.160,12.370,39357368.000,486792224.000<br/>4393,SZ300655,2026-01-30,17.460,17.690,16.870,17.570,56888304.000,985962688.000<br/>4394,SZ300656,2026-01-30,30.390,33.000,28.720,31.910,21375340.000,654622592.000<br/>4395,SZ300657,2026-01-30,30.800,31.780,30.470,31.140,25043174.000,778422976.000<br/>4396,SZ300658,2026-01-30,17.560,18.680,17.400,18.000,42341576.000,763953344.000<br/>4397,SZ300659,2026-01-30,15.140,15.230,14.560,14.800,9111060.000,134903744.000<br/>4398,SZ300660,2026-01-30,51.800,53.450,51.200,52.410,8500169.000,444490368.000<br/>4399,SZ300661,2026-01-30,74.560,77.750,73.200,76.140,25906552.000,1950422400.000<br/>4400,SZ300662,2026-01-30,30.550,30.730,28.900,29.740,9278349.000,274804576.000<br/>4401,SZ300663,2026-01-30,17.610,17.730,17.080,17.140,15135700.000,262122768.000<br/>4402,SZ300664,2026-01-30,5.690,5.780,5.650,5.730,13793013.000,78800056.000<br/>4403,SZ300665,2026-01-30,8.490,8.790,8.490,8.760,8684480.000,75238072.000<br/>4404,SZ300667,2026-01-30,18.270,18.650,17.620,18.460,8567100.000,155268688.000<br/>4405,SZ300668,2026-01-30,24.800,26.000,24.000,25.810,7592265.000,189549008.000<br/>4406,SZ300669,2026-01-30,30.870,31.400,30.400,31.060,1655300.000,51230396.000<br/>4407,SZ300670,2026-01-30,6.480,6.730,6.430,6.680,11353450.000,75123352.000<br/>4408,SZ300671,2026-01-30,53.000,56.000,51.270,53.360,25337866.000,1346982400.000<br/>4409,SZ300672,2026-01-30,137.050,146.130,134.610,142.100,11842290.000,1655553152.000<br/>4410,SZ300673,2026-01-30,17.310,17.800,17.310,17.730,5531220.000,97482472.000<br/>4411,SZ300674,2026-01-30,23.080,23.200,22.460,22.530,16084997.000,365116704.000<br/>4412,SZ300675,2026-01-30,16.320,16.700,16.170,16.490,5114900.000,84189320.000<br/>4413,SZ300676,2026-01-30,51.800,52.130,50.150,50.580,8587641.000,436833536.000<br/>4414,SZ300677,2026-01-30,40.680,42.150,40.010,41.860,11707764.000,481367840.000<br/>4415,SZ300678,2026-01-30,33.030,33.660,32.130,33.660,12312651.000,404513984.000<br/>4416,SZ300679,2026-01-30,42.050,42.890,41.500,42.680,7517085.000,317916192.000<br/>4417,SZ300680,2026-01-30,52.210,52.990,50.510,51.950,9334236.000,484328992.000<br/>4418,SZ300681,2026-01-30,25.380,25.500,24.420,25.040,8667120.000,216146800.000<br/>4419,SZ300682,2026-01-30,17.670,17.840,16.830,17.290,34683948.000,596386176.000<br/>4420,SZ300683,2026-01-30,30.800,31.780,29.640,30.310,7051900.000,215445168.000<br/>4421,SZ300684,2026-01-30,55.400,57.080,54.590,56.330,12410112.000,694848832.000<br/>4422,SZ300685,2026-01-30,21.850,22.100,21.700,21.860,4739325.000,103694336.000<br/>4423,SZ300686,2026-01-30,15.470,15.980,15.330,15.600,6027900.000,94261488.000<br/>4424,SZ300687,2026-01-30,23.880,23.980,22.970,23.010,14098174.000,328153248.000<br/>4425,SZ300688,2026-01-30,30.900,30.900,29.720,29.830,9253900.000,278354368.000<br/>4426,SZ300689,2026-01-30,53.110,57.580,52.450,56.830,9338602.000,519771200.000<br/>4427,SZ300690,2026-01-30,31.900,31.970,30.740,31.480,3982297.000,124826592.000<br/>4428,SZ300691,2026-01-30,16.830,17.300,16.830,17.170,6989854.000,119438576.000<br/>4429,SZ300692,2026-01-30,8.950,9.040,8.760,9.010,9463475.000,84339648.000<br/>4430,SZ300693,2026-01-30,38.400,38.750,37.110,37.960,9203787.000,348791040.000<br/>4431,SZ300694,2026-01-30,12.460,12.890,12.460,12.740,14005214.000,178662272.000<br/>4432,SZ300695,2026-01-30,80.640,82.680,80.100,81.210,1305810.000,106142000.000<br/>4433,SZ300696,2026-01-30,34.440,34.490,30.520,32.060,22006886.000,694981312.000<br/>4434,SZ300697,2026-01-30,19.920,20.120,18.210,18.830,46336536.000,886973120.000<br/>4435,SZ300698,2026-01-30,41.970,42.210,40.640,41.480,3492920.000,144415392.000<br/>4436,SZ300699,2026-01-30,40.600,41.060,38.670,39.930,30666740.000,1217910400.000<br/>4437,SZ300700,2026-01-30,13.290,14.400,13.230,14.320,24757798.000,345358336.000<br/>4438,SZ300701,2026-01-30,13.010,13.140,12.570,13.040,7461800.000,95832512.000<br/>4439,SZ300702,2026-01-30,26.220,26.500,25.620,26.000,2205269.000,57301580.000<br/>4440,SZ300703,2026-01-30,27.000,27.000,25.600,26.110,7269174.000,190908224.000<br/>4441,SZ300705,2026-01-30,15.570,15.690,15.360,15.400,4892814.000,75805144.000<br/>4442,SZ300706,2026-01-30,40.110,40.910,35.690,36.840,23582600.000,884425920.000<br/>4443,SZ300707,2026-01-30,18.590,18.850,18.030,18.600,15656100.000,288727648.000<br/>4444,SZ300708,2026-01-30,10.000,10.330,9.820,10.200,52848256.000,533259808.000<br/>4445,SZ300709,2026-01-30,41.820,42.990,39.710,41.220,20909692.000,854945152.000<br/>4446,SZ300710,2026-01-30,29.560,30.480,29.400,30.470,3934449.000,118067848.000<br/>4447,SZ300711,2026-01-30,27.720,27.840,26.340,27.020,16414257.000,443289632.000<br/>4448,SZ300712,2026-01-30,27.800,28.150,27.310,27.930,3335900.000,92471520.000<br/>4449,SZ300713,2026-01-30,17.260,17.390,16.800,17.150,4492670.000,76817256.000<br/>4450,SZ300715,2026-01-30,11.790,12.170,11.730,11.950,6169800.000,73680712.000<br/>4451,SZ300716,2026-01-30,10.350,11.360,10.110,11.230,4234310.000,45022140.000<br/>4452,SZ300717,2026-01-30,20.620,21.150,20.500,21.080,2212118.000,46178764.000<br/>4453,SZ300718,2026-01-30,79.240,80.660,78.020,79.940,4892369.000,388887104.000<br/>4454,SZ300719,2026-01-30,17.600,17.820,16.550,17.000,13434450.000,228132400.000<br/>4455,SZ300720,2026-01-30,33.500,34.470,31.500,34.020,12827800.000,419393600.000<br/>4456,SZ300721,2026-01-30,15.700,18.680,15.470,17.540,35102128.000,583078848.000<br/>4457,SZ300722,2026-01-30,32.880,33.050,31.900,32.440,4284489.000,138514784.000<br/>4458,SZ300723,2026-01-30,34.630,34.940,33.300,33.650,7631650.000,258848496.000<br/>4459,SZ300724,2026-01-30,134.000,139.810,127.780,137.700,38269124.000,5143501312.000<br/>4460,SZ300725,2026-01-30,41.730,42.460,40.680,41.220,8424931.000,348507648.000<br/>4461,SZ300726,2026-01-30,50.920,51.300,48.000,49.760,14128405.000,698230016.000<br/>4462,SZ300727,2026-01-30,35.000,35.580,34.150,35.330,3814115.000,133143216.000<br/>4463,SZ300729,2026-01-30,14.180,14.410,14.130,14.370,3967980.000,56657176.000<br/>4464,SZ300730,2026-01-30,13.290,13.350,12.980,13.050,7541200.000,98874936.000<br/>4465,SZ300731,2026-01-30,59.500,69.920,59.400,69.920,23010000.000,1513584640.000<br/>4466,SZ300732,2026-01-30,7.580,7.710,7.530,7.650,6762364.000,51472412.000<br/>4467,SZ300733,2026-01-30,17.630,17.930,17.470,17.770,3333280.000,59160456.000<br/>4468,SZ300735,2026-01-30,25.230,25.450,24.480,24.870,10992047.000,274029536.000<br/>4469,SZ300736,2026-01-30,17.710,18.160,17.470,17.740,5788900.000,102780984.000<br/>4470,SZ300737,2026-01-30,7.290,7.400,6.850,7.120,71587144.000,508059296.000<br/>4471,SZ300738,2026-01-30,23.810,24.840,23.600,23.830,84099600.000,2028540288.000<br/>4472,SZ300739,2026-01-30,18.810,19.330,18.200,18.940,21782712.000,410855520.000<br/>4473,SZ300740,2026-01-30,23.180,23.290,22.620,22.810,9178884.000,209950384.000<br/>4474,SZ300741,2026-01-30,18.920,19.560,18.740,19.300,6679358.000,128186352.000<br/>4475,SZ300743,2026-01-30,20.120,20.550,20.040,20.390,3641839.000,74117968.000<br/>4476,SZ300745,2026-01-30,26.730,27.670,25.870,26.700,8925994.000,237008352.000<br/>4477,SZ300746,2026-01-30,13.460,13.660,13.270,13.510,3746800.000,50426896.000<br/>4478,SZ300747,2026-01-30,31.000,31.180,29.510,30.570,19390110.000,586991808.000<br/>4479,SZ300748,2026-01-30,39.520,39.860,37.010,37.650,90743192.000,3459708160.000<br/>4480,SZ300749,2026-01-30,16.030,16.770,15.600,16.740,12792596.000,205279632.000<br/>4481,SZ300750,2026-01-30,348.400,353.760,344.100,350.000,48650116.000,17048599552.000<br/>4482,SZ300751,2026-01-30,326.010,330.380,301.000,310.520,15208737.000,4728578048.000<br/>4483,SZ300752,2026-01-30,18.270,18.380,17.800,18.190,5400764.000,97545880.000<br/>4484,SZ300753,2026-01-30,33.050,33.250,32.110,32.670,5944604.000,193716864.000<br/>4485,SZ300755,2026-01-30,17.660,17.850,16.740,16.840,26149490.000,448872192.000<br/>4486,SZ300756,2026-01-30,48.200,49.500,47.710,49.100,3918383.000,190908400.000<br/>4487,SZ300757,2026-01-30,339.240,386.990,334.500,379.360,12532275.000,4529933824.000<br/>4488,SZ300758,2026-01-30,19.700,19.770,17.600,18.150,64267912.000,1201539968.000<br/>4489,SZ300759,2026-01-30,30.010,30.910,29.630,29.680,22772808.000,683949504.000<br/>4490,SZ300760,2026-01-30,193.330,193.330,189.260,189.260,7503722.000,1433946624.000<br/>4491,SZ300761,2026-01-30,19.750,20.760,19.620,20.110,19242268.000,390531456.000<br/>4492,SZ300762,2026-01-30,42.000,42.790,40.550,41.450,49165940.000,2034099072.000<br/>4493,SZ300763,2026-01-30,83.140,83.750,79.130,82.800,18095816.000,1472775296.000<br/>4494,SZ300765,2026-01-30,45.230,46.070,37.800,38.870,35071424.000,1451969920.000<br/>4495,SZ300766,2026-01-30,43.140,43.800,41.940,42.270,49930912.000,2126982144.000<br/>4496,SZ300767,2026-01-30,19.510,19.660,18.980,19.020,8046658.000,154450096.000<br/>4497,SZ300768,2026-01-30,18.900,19.010,18.320,18.510,7496098.000,139243968.000<br/>4498,SZ300769,2026-01-30,42.900,42.930,40.130,41.400,17982468.000,741618688.000<br/>4499,SZ300770,2026-01-30,45.570,46.400,45.330,45.830,6154342.000,283083968.000<br/>4500,SZ300771,2026-01-30,14.840,15.080,14.720,15.010,7106330.000,106099640.000<br/>4501,SZ300772,2026-01-30,20.630,20.830,19.000,19.460,18229732.000,358488640.000<br/>4502,SZ300773,2026-01-30,27.100,27.230,25.920,26.300,48960304.000,1291121280.000<br/>4503,SZ300774,2026-01-30,24.020,24.700,22.480,23.170,24297968.000,566022848.000<br/>4504,SZ300775,2026-01-30,39.710,40.210,36.900,38.100,56304856.000,2138831104.000<br/>4505,SZ300776,2026-01-30,82.480,88.920,82.480,87.950,15848359.000,1376253312.000<br/>4506,SZ300777,2026-01-30,43.990,44.850,42.480,44.340,21578020.000,939560512.000<br/>4507,SZ300778,2026-01-30,14.210,14.280,13.900,14.030,7110467.000,100017536.000<br/>4508,SZ300779,2026-01-30,98.070,99.550,97.180,97.710,4323200.000,424234560.000<br/>4509,SZ300780,2026-01-30,31.320,31.800,28.860,30.300,29060900.000,878541952.000<br/>4510,SZ300781,2026-01-30,55.330,58.060,52.250,54.670,44778816.000,2495238656.000<br/>4511,SZ300782,2026-01-30,77.600,79.440,75.600,78.300,12300926.000,953811520.000<br/>4512,SZ300783,2026-01-30,24.440,24.440,23.800,23.840,13265286.000,319807040.000<br/>4513,SZ300784,2026-01-30,60.920,64.000,60.320,63.630,3597793.000,227686864.000<br/>4514,SZ300785,2026-01-30,70.310,76.500,68.000,74.500,29982820.000,2193201664.000<br/>4515,SZ300786,2026-01-30,16.060,16.190,15.690,16.040,6599640.000,105169728.000<br/>4516,SZ300787,2026-01-30,12.480,12.710,12.290,12.620,7723354.000,96906184.000<br/>4517,SZ300788,2026-01-30,29.600,30.130,29.170,30.010,3398800.000,101385928.000<br/>4518,SZ300789,2026-01-30,23.000,23.050,22.400,22.660,1551970.000,35123020.000<br/>4519,SZ300790,2026-01-30,27.010,27.380,26.610,27.000,9673600.000,261580256.000<br/>4520,SZ300791,2026-01-30,23.530,24.090,23.000,23.400,5911317.000,139107504.000<br/>4521,SZ300792,2026-01-30,42.970,43.370,41.460,42.690,19084518.000,808631232.000<br/>4522,SZ300793,2026-01-30,16.650,16.780,16.390,16.560,9266022.000,153509088.000<br/>4523,SZ300795,2026-01-30,13.900,14.090,13.750,14.090,3274580.000,45850568.000<br/>4524,SZ300796,2026-01-30,9.460,9.640,9.400,9.620,8362696.000,79924640.000<br/>4525,SZ300797,2026-01-30,17.740,18.150,17.430,17.890,7660500.000,136564912.000<br/>4526,SZ300798,2026-01-30,9.680,9.890,9.060,9.640,82935424.000,781301184.000<br/>4527,SZ300800,2026-01-30,12.400,12.780,12.290,12.690,3730400.000,46805836.000<br/>4528,SZ300801,2026-01-30,29.680,30.170,28.880,29.820,6864000.000,202390576.000<br/>4529,SZ300802,2026-01-30,19.910,20.320,19.570,20.250,5735080.000,114772640.000<br/>4530,SZ300803,2026-01-30,127.180,127.190,124.000,124.000,16249886.000,2034688128.000<br/>4531,SZ300804,2026-01-30,36.660,37.510,36.500,37.450,1871200.000,69413368.000<br/>4532,SZ300805,2026-01-30,12.860,15.670,12.800,15.670,51899956.000,763414016.000<br/>4533,SZ300806,2026-01-30,53.060,60.280,53.000,58.570,46918456.000,2691466240.000<br/>4534,SZ300807,2026-01-30,53.020,54.300,52.190,53.680,1818900.000,97169920.000<br/>4535,SZ300808,2026-01-30,32.120,35.440,32.000,33.440,9241300.000,312423520.000<br/>4536,SZ300809,2026-01-30,38.680,39.280,38.110,39.030,3722660.000,144549056.000<br/>4537,SZ300810,2026-01-30,40.750,41.120,39.010,39.390,3538500.000,140085376.000<br/>4538,SZ300811,2026-01-30,78.010,80.800,74.470,78.990,14186753.000,1096465920.000<br/>4539,SZ300812,2026-01-30,28.670,29.830,28.070,29.460,7658160.000,222154048.000<br/>4540,SZ300813,2026-01-30,24.340,24.670,24.000,24.630,2385480.000,58074288.000<br/>4541,SZ300814,2026-01-30,72.000,75.600,70.350,74.250,5775741.000,424173792.000<br/>4542,SZ300815,2026-01-30,24.320,24.720,23.910,24.480,7413848.000,180661120.000<br/>4543,SZ300816,2026-01-30,68.440,68.660,64.900,66.410,3105200.000,206340144.000<br/>4544,SZ300817,2026-01-30,20.300,20.560,19.950,20.500,2721825.000,55294676.000<br/>4545,SZ300818,2026-01-30,48.040,51.490,46.810,49.580,8095770.000,396595648.000<br/>4546,SZ300819,2026-01-30,35.930,39.450,35.930,37.740,7936700.000,298975328.000<br/>4547,SZ300820,2026-01-30,56.940,58.470,54.830,57.530,7458563.000,421589312.000<br/>4548,SZ300821,2026-01-30,12.960,12.990,11.700,12.230,61038148.000,745794560.000<br/>4549,SZ300822,2026-01-30,16.080,16.390,15.950,16.280,2505422.000,40573552.000<br/>4550,SZ300823,2026-01-30,16.830,17.250,16.690,16.960,2994660.000,51005912.000<br/>4551,SZ300824,2026-01-30,11.150,11.290,11.050,11.260,5216200.000,58380144.000<br/>4552,SZ300825,2026-01-30,9.830,9.940,9.610,9.710,9970018.000,97147064.000<br/>4553,SZ300826,2026-01-30,17.170,17.250,16.940,17.210,2379671.000,40802696.000<br/>4554,SZ300827,2026-01-30,36.250,37.700,35.700,37.080,15521182.000,570164800.000<br/>4555,SZ300828,2026-01-30,21.690,24.700,21.690,23.830,20674964.000,482244544.000<br/>4556,SZ300829,2026-01-30,18.700,19.170,18.260,19.050,10373057.000,195871760.000<br/>4557,SZ300830,2026-01-30,14.340,14.700,13.870,14.170,43366180.000,617801920.000<br/>4558,SZ300831,2026-01-30,13.250,13.550,13.020,13.340,9667200.000,128408888.000<br/>4559,SZ300832,2026-01-30,53.790,55.300,53.790,53.880,10189955.000,555388672.000<br/>4560,SZ300833,2026-01-30,44.790,46.460,44.560,45.870,2406884.000,109762536.000<br/>4561,SZ300834,2026-01-30,24.200,24.700,24.110,24.630,1812914.000,44319300.000<br/>4562,SZ300835,2026-01-30,73.580,82.390,71.350,80.410,10265045.000,797214592.000<br/>4563,SZ300836,2026-01-30,60.130,60.960,58.800,59.920,1659894.000,99591376.000<br/>4564,SZ300837,2026-01-30,50.990,52.700,48.000,51.920,9780397.000,493366752.000<br/>4565,SZ300838,2026-01-30,15.750,16.160,15.600,16.050,4703600.000,74984336.000<br/>4566,SZ300839,2026-01-30,11.690,12.800,11.640,12.200,11600689.000,142047360.000<br/>4567,SZ300840,2026-01-30,19.700,19.700,19.220,19.380,9613100.000,186779488.000<br/>4568,SZ300841,2026-01-30,73.430,74.180,71.920,72.400,1778984.000,129285960.000<br/>4569,SZ300842,2026-01-30,109.360,111.500,102.770,108.410,14169075.000,1516183936.000<br/>4570,SZ300843,2026-01-30,49.600,51.560,48.910,50.360,5211394.000,262432080.000<br/>4571,SZ300844,2026-01-30,42.730,43.780,41.220,41.790,868925.000,36474112.000<br/>4572,SZ300845,2026-01-30,11.750,11.940,11.640,11.910,5726258.000,67585112.000<br/>4573,SZ300846,2026-01-30,26.350,26.790,25.500,25.590,55992352.000,1451717888.000<br/>4574,SZ300847,2026-01-30,17.560,17.670,17.120,17.380,4201700.000,72817704.000<br/>4575,SZ300848,2026-01-30,17.380,18.110,17.030,18.060,19188018.000,339427200.000<br/>4576,SZ300849,2026-01-30,18.000,18.610,18.000,18.440,2752200.000,50388120.000<br/>4577,SZ300850,2026-01-30,45.310,45.750,43.800,44.820,14475093.000,645947456.000<br/>4578,SZ300851,2026-01-30,29.450,30.200,29.200,30.100,1663000.000,49523328.000<br/>4579,SZ300852,2026-01-30,44.590,47.200,43.660,44.930,11623508.000,531698880.000<br/>4580,SZ300853,2026-01-30,20.820,21.260,20.660,21.170,2668980.000,55973312.000<br/>4581,SZ300854,2026-01-30,21.930,22.710,21.600,22.690,5712326.000,126963024.000<br/>4582,SZ300855,2026-01-30,37.240,38.230,35.770,37.340,8765436.000,323382976.000<br/>4583,SZ300856,2026-01-30,13.610,13.810,13.470,13.720,7079475.000,96394040.000<br/>4584,SZ300857,2026-01-30,220.330,235.800,219.570,227.960,16280358.000,3746727168.000<br/>4585,SZ300858,2026-01-30,18.820,19.450,18.730,19.330,8025946.000,154480224.000<br/>4586,SZ300859,2026-01-30,38.620,39.700,38.390,38.460,7821608.000,305362176.000<br/>4587,SZ300860,2026-01-30,28.200,28.650,27.800,28.610,3883769.000,110071520.000<br/>4588,SZ300861,2026-01-30,17.210,17.350,16.450,16.920,20428166.000,343579808.000<br/>4589,SZ300862,2026-01-30,23.070,23.320,22.640,22.990,5220230.000,119576016.000<br/>4590,SZ300863,2026-01-30,55.070,60.870,54.880,60.440,8711883.000,514359744.000<br/>4591,SZ300864,2026-01-30,21.700,22.700,21.380,22.310,4465386.000,98547048.000<br/>4592,SZ300865,2026-01-30,28.680,29.150,28.300,29.080,2056040.000,59119240.000<br/>4593,SZ300866,2026-01-30,100.980,100.980,97.700,99.580,5936134.000,587285376.000<br/>4594,SZ300867,2026-01-30,19.350,19.460,19.030,19.330,4325092.000,83267224.000<br/>4595,SZ300868,2026-01-30,33.410,33.820,32.010,32.360,3832900.000,125164272.000<br/>4596,SZ300869,2026-01-30,15.650,15.800,15.360,15.430,4661187.000,72395256.000<br/>4597,SZ300870,2026-01-30,244.650,259.000,235.010,249.570,6607720.000,1631955584.000<br/>4598,SZ300871,2026-01-30,28.470,30.800,28.150,29.460,30307236.000,901242560.000<br/>4599,SZ300872,2026-01-30,17.480,17.580,17.050,17.120,16360552.000,282094752.000<br/>4600,SZ300873,2026-01-30,23.700,24.280,23.560,24.060,4456254.000,106768832.000<br/>4601,SZ300875,2026-01-30,41.750,42.540,41.000,41.280,4198256.000,174654656.000<br/>4602,SZ300876,2026-01-30,29.340,30.090,29.120,29.860,2227622.000,66038116.000<br/>4603,SZ300877,2026-01-30,26.840,27.810,26.770,27.790,2345220.000,64513020.000<br/>4604,SZ300878,2026-01-30,26.290,26.700,25.930,26.180,2768060.000,72690880.000<br/>4605,SZ300879,2026-01-30,28.010,28.190,27.660,28.110,2039500.000,57094828.000<br/>4606,SZ300880,2026-01-30,18.730,19.090,18.500,19.010,2811466.000,52963448.000<br/>4607,SZ300881,2026-01-30,39.610,40.510,39.010,40.080,1956817.000,77853336.000<br/>4608,SZ300882,2026-01-30,22.220,22.480,21.520,22.330,7700753.000,169552224.000<br/>4609,SZ300883,2026-01-30,6.650,6.800,6.630,6.760,9554178.000,64248256.000<br/>4610,SZ300884,2026-01-30,15.140,15.490,14.950,15.450,9881520.000,151112752.000<br/>4611,SZ300885,2026-01-30,26.170,26.200,25.100,25.710,6251189.000,160235824.000<br/>4612,SZ300886,2026-01-30,27.770,28.550,27.600,28.510,1880831.000,52976680.000<br/>4613,SZ300887,2026-01-30,11.610,11.750,11.110,11.480,20793074.000,236635216.000<br/>4614,SZ300888,2026-01-30,36.590,36.590,35.220,35.400,6854990.000,244796288.000<br/>4615,SZ300889,2026-01-30,23.580,23.580,22.760,23.270,6133729.000,141721168.000<br/>4616,SZ300890,2026-01-30,29.900,30.100,29.150,29.880,4779242.000,141703456.000<br/>4617,SZ300891,2026-01-30,9.980,10.130,9.670,9.940,17036934.000,168138704.000<br/>4618,SZ300892,2026-01-30,32.800,32.800,31.350,31.520,4812668.000,153403888.000<br/>4619,SZ300893,2026-01-30,23.990,24.770,23.600,24.740,4349641.000,105761144.000<br/>4620,SZ300894,2026-01-30,11.500,11.660,11.350,11.570,4504485.000,51848540.000<br/>4621,SZ300895,2026-01-30,53.850,55.680,53.030,53.540,4271563.000,230551520.000<br/>4622,SZ300896,2026-01-30,142.980,143.200,139.670,139.730,3760011.000,530917280.000<br/>4623,SZ300897,2026-01-30,26.260,26.600,25.610,26.450,1599125.000,41850680.000<br/>4624,SZ300898,2026-01-30,28.730,29.200,28.380,28.560,4922313.000,141540096.000<br/>4625,SZ300899,2026-01-30,32.610,34.200,32.610,34.100,588550.000,19688506.000<br/>4626,SZ300900,2026-01-30,37.260,40.400,37.200,38.410,62599184.000,2435242496.000<br/>4627,SZ300901,2026-01-30,17.360,17.510,17.000,17.510,2398877.000,41400064.000<br/>4628,SZ300902,2026-01-30,20.650,20.830,20.310,20.700,3382179.000,69678928.000<br/>4629,SZ300903,2026-01-30,26.600,29.130,26.380,28.220,47164356.000,1303136384.000<br/>4630,SZ300904,2026-01-30,62.560,63.390,61.200,61.640,1283400.000,79649872.000<br/>4631,SZ300905,2026-01-30,35.900,37.880,35.640,37.460,5884566.000,217019440.000<br/>4632,SZ300906,2026-01-30,33.860,34.730,33.720,34.530,1266724.000,43496364.000<br/>4633,SZ300907,2026-01-30,29.170,29.600,28.900,29.540,1343194.000,39321396.000<br/>4634,SZ300908,2026-01-30,28.940,29.380,28.650,28.930,1590719.000,46044648.000<br/>4635,SZ300909,2026-01-30,47.800,48.320,45.500,47.480,4822587.000,225036224.000<br/>4636,SZ300910,2026-01-30,59.000,60.800,58.370,60.490,4589865.000,274783072.000<br/>4637,SZ300911,2026-01-30,32.270,34.250,32.100,33.760,3118138.000,104250424.000<br/>4638,SZ300913,2026-01-30,51.070,52.890,50.330,52.310,5659301.000,292946432.000<br/>4639,SZ300915,2026-01-30,24.720,25.960,24.720,25.720,2724210.000,69419456.000<br/>4640,SZ300916,2026-01-30,31.000,31.400,30.500,31.150,1843422.000,57150604.000<br/>4641,SZ300917,2026-01-30,41.640,41.990,39.680,40.070,12434254.000,504976928.000<br/>4642,SZ300918,2026-01-30,16.600,16.870,16.380,16.670,9463513.000,157617776.000<br/>4643,SZ300919,2026-01-30,58.010,58.400,53.480,54.770,32948810.000,1823724032.000<br/>4644,SZ300920,2026-01-30,40.390,42.100,40.300,41.500,1150300.000,47549064.000<br/>4645,SZ300921,2026-01-30,27.750,28.500,27.180,27.550,14821372.000,409676384.000<br/>4646,SZ300922,2026-01-30,23.010,23.080,22.220,22.670,4863450.000,109513912.000<br/>4647,SZ300923,2026-01-30,27.300,28.060,26.900,28.060,1497500.000,41395188.000<br/>4648,SZ300925,2026-01-30,22.650,22.700,21.950,22.060,17685228.000,392586752.000<br/>4649,SZ300926,2026-01-30,30.320,30.470,29.710,30.290,5073557.000,152658144.000<br/>4650,SZ300927,2026-01-30,33.200,35.850,31.000,33.600,22141368.000,731532736.000<br/>4651,SZ300928,2026-01-30,31.720,32.320,31.270,32.200,1475400.000,46975236.000<br/>4652,SZ300929,2026-01-30,11.600,11.990,11.480,11.940,3784500.000,44508172.000<br/>4653,SZ300930,2026-01-30,31.770,32.380,31.030,32.320,3000100.000,95029024.000<br/>4654,SZ300931,2026-01-30,10.740,11.030,10.600,10.910,5599400.000,60558736.000<br/>4655,SZ300932,2026-01-30,13.190,13.580,12.910,13.330,9997991.000,132604968.000<br/>4656,SZ300933,2026-01-30,8.840,8.990,8.500,8.850,30115092.000,264185600.000<br/>4657,SZ300935,2026-01-30,38.380,39.330,37.740,38.550,2031876.000,78077128.000<br/>4658,SZ300936,2026-01-30,39.970,41.350,39.600,40.900,1577042.000,64031160.000<br/>4659,SZ300937,2026-01-30,34.720,35.370,33.500,33.800,4177905.000,142674464.000<br/>4660,SZ300938,2026-01-30,35.940,38.280,35.710,37.920,16479467.000,617594176.000<br/>4661,SZ300939,2026-01-30,35.120,36.100,34.480,35.890,3435504.000,121518360.000<br/>4662,SZ300940,2026-01-30,26.800,27.700,26.300,27.080,7755239.000,209725856.000<br/>4663,SZ300941,2026-01-30,22.510,22.600,22.060,22.250,4060684.000,90398512.000<br/>4664,SZ300942,2026-01-30,9.880,9.990,9.710,9.790,7261205.000,71244976.000<br/>4665,SZ300943,2026-01-30,28.220,28.580,26.710,27.610,13336499.000,365018016.000<br/>4666,SZ300945,2026-01-30,21.200,21.770,18.890,19.550,50372892.000,993224192.000<br/>4667,SZ300946,2026-01-30,48.490,50.730,48.400,49.340,2478564.000,122253192.000<br/>4668,SZ300947,2026-01-30,19.720,19.890,19.030,19.400,6052610.000,117181784.000<br/>4669,SZ300948,2026-01-30,21.580,21.680,20.560,20.640,9603592.000,200951616.000<br/>4670,SZ300949,2026-01-30,42.960,43.820,42.600,43.460,1046214.000,45292276.000<br/>4671,SZ300950,2026-01-30,24.300,24.480,23.500,24.280,4030789.000,96652576.000<br/>4672,SZ300951,2026-01-30,35.940,36.480,35.460,36.290,1592128.000,57267684.000<br/>4673,SZ300952,2026-01-30,47.890,50.580,46.920,49.050,8290147.000,404034368.000<br/>4674,SZ300953,2026-01-30,161.000,162.930,155.820,159.530,4622433.000,738787136.000<br/>4675,SZ300955,2026-01-30,37.570,38.520,37.570,37.930,1801100.000,68453800.000<br/>4676,SZ300956,2026-01-30,17.290,17.490,17.020,17.410,3617064.000,62583256.000<br/>4677,SZ300957,2026-01-30,42.180,42.660,41.550,41.890,4543365.000,190750336.000<br/>4678,SZ300958,2026-01-30,13.340,13.660,13.270,13.610,2889720.000,38923772.000<br/>4679,SZ300959,2026-01-30,90.120,91.100,88.600,90.110,2447792.000,219743024.000<br/>4680,SZ300960,2026-01-30,24.850,25.090,24.420,25.000,1428371.000,35509856.000<br/>4681,SZ300961,2026-01-30,14.110,14.280,13.880,14.050,4378600.000,61436792.000<br/>4682,SZ300962,2026-01-30,17.770,17.870,17.180,17.380,6689994.000,117040368.000<br/>4683,SZ300963,2026-01-30,20.230,20.430,19.660,19.810,16793472.000,335657440.000<br/>4684,SZ300964,2026-01-30,57.010,58.290,55.000,57.440,3678604.000,208584608.000<br/>4685,SZ300965,2026-01-30,60.010,60.600,58.720,60.020,784388.000,46720992.000<br/>4686,SZ300966,2026-01-30,20.790,21.360,20.710,21.010,2017372.000,42371592.000<br/>4687,SZ300967,2026-01-30,21.910,25.280,21.800,22.880,31738368.000,745691392.000<br/>4688,SZ300968,2026-01-30,14.130,14.220,13.820,14.150,6594550.000,92565624.000<br/>4689,SZ300969,2026-01-30,134.440,141.980,132.390,137.580,1653557.000,226841104.000<br/>4690,SZ300970,2026-01-30,21.990,23.530,21.510,23.330,11155462.000,254901440.000<br/>4691,SZ300971,2026-01-30,25.110,25.430,24.620,25.250,4477416.000,112149952.000<br/>4692,SZ300972,2026-01-30,205.000,214.970,201.480,202.030,2980552.000,616396800.000<br/>4693,SZ300973,2026-01-30,46.160,46.580,44.480,45.000,2727783.000,123673304.000<br/>4694,SZ300975,2026-01-30,16.800,17.790,16.300,17.490,183720288.000,3134033408.000<br/>4695,SZ300976,2026-01-30,60.530,61.990,59.190,61.380,2261137.000,137334288.000<br/>4696,SZ300977,2026-01-30,23.960,25.490,23.400,24.970,6045736.000,149851328.000<br/>4697,SZ300978,2026-01-30,12.310,12.450,12.090,12.260,6316505.000,77491096.000<br/>4698,SZ300979,2026-01-30,48.960,49.460,48.170,48.170,3412798.000,166683328.000<br/>4699,SZ300980,2026-01-30,36.170,37.830,35.500,37.010,6437279.000,239460912.000<br/>4700,SZ300981,2026-01-30,12.760,12.900,12.580,12.770,3376929.000,42983360.000<br/>4701,SZ300982,2026-01-30,20.820,20.840,20.050,20.470,6224940.000,126957744.000<br/>4702,SZ300983,2026-01-30,25.100,25.500,24.970,25.420,657883.000,16637040.000<br/>4703,SZ300984,2026-01-30,75.170,76.560,73.130,74.880,2213808.000,165719296.000<br/>4704,SZ300985,2026-01-30,19.900,21.260,19.520,20.890,6130608.000,125175768.000<br/>4705,SZ300986,2026-01-30,39.000,40.830,33.010,37.350,74429792.000,2784757760.000<br/>4706,SZ300987,2026-01-30,21.060,21.870,20.610,21.510,19646924.000,422207296.000<br/>4707,SZ300988,2026-01-30,24.970,25.250,24.450,25.130,3225201.000,80333144.000<br/>4708,SZ300989,2026-01-30,15.880,16.440,15.830,16.150,7896572.000,127540904.000<br/>4709,SZ300990,2026-01-30,81.500,86.460,81.300,84.810,3081157.000,259638784.000<br/>4710,SZ300991,2026-01-30,40.500,43.000,39.700,42.380,8201994.000,336292192.000<br/>4711,SZ300992,2026-01-30,33.000,33.300,32.230,32.880,2107789.000,68729368.000<br/>4712,SZ300993,2026-01-30,14.500,14.710,14.420,14.610,3509230.000,51112916.000<br/>4713,SZ300994,2026-01-30,16.600,16.860,16.500,16.850,2959000.000,49400192.000<br/>4714,SZ300995,2026-01-30,37.710,38.230,37.080,38.010,1393693.000,52582764.000<br/>4715,SZ300996,2026-01-30,17.490,17.550,17.050,17.290,9044322.000,156130608.000<br/>4716,SZ300997,2026-01-30,24.880,25.220,23.510,23.620,16971280.000,411410560.000<br/>4717,SZ300998,2026-01-30,22.890,23.200,22.520,22.950,1505700.000,34436024.000<br/>4718,SZ300999,2026-01-30,30.350,30.750,29.930,30.100,21042892.000,636315776.000<br/>4719,SZ301000,2026-01-30,41.580,43.810,40.600,43.220,14471375.000,616583104.000<br/>4720,SZ301001,2026-01-30,35.010,35.870,34.630,35.310,7285531.000,256554912.000<br/>4721,SZ301002,2026-01-30,38.440,39.290,37.700,38.600,4409550.000,169586800.000<br/>4722,SZ301003,2026-01-30,45.620,46.610,45.140,46.320,1268340.000,58361964.000<br/>4723,SZ301004,2026-01-30,48.190,49.000,48.120,48.590,624590.000,30353612.000<br/>4724,SZ301005,2026-01-30,185.300,194.240,176.000,177.800,12787947.000,2331764992.000<br/>4725,SZ301006,2026-01-30,17.890,18.320,17.680,18.300,2227300.000,40214712.000<br/>4726,SZ301007,2026-01-30,37.280,38.490,36.720,37.800,3342135.000,126612040.000<br/>4727,SZ301008,2026-01-30,34.500,35.280,33.600,35.260,2819790.000,97124936.000<br/>4728,SZ301009,2026-01-30,13.150,13.430,13.120,13.380,3274196.000,43521016.000<br/>4729,SZ301010,2026-01-30,21.700,22.840,21.700,22.590,4281346.000,96314184.000<br/>4730,SZ301011,2026-01-30,26.170,26.480,25.760,26.190,2197835.000,57644036.000<br/>4731,SZ301012,2026-01-30,27.280,27.500,26.370,27.180,5737823.000,154962352.000<br/>4732,SZ301013,2026-01-30,24.340,24.460,23.790,24.080,8012074.000,192768288.000<br/>4733,SZ301015,2026-01-30,23.430,23.830,23.100,23.450,3253945.000,76360040.000<br/>4734,SZ301016,2026-01-30,24.610,25.060,24.060,24.720,3537505.000,87243792.000<br/>4735,SZ301017,2026-01-30,17.170,17.470,16.410,16.520,13615161.000,229497520.000<br/>4736,SZ301018,2026-01-30,63.000,66.600,62.900,65.520,10039954.000,655169856.000<br/>4737,SZ301019,2026-01-30,23.210,23.700,23.110,23.670,2226834.000,52178012.000<br/>4738,SZ301020,2026-01-30,22.710,23.260,22.560,23.210,1801550.000,41420664.000<br/>4739,SZ301021,2026-01-30,56.700,58.900,55.680,57.970,6880125.000,394373888.000<br/>4740,SZ301022,2026-01-30,34.800,36.120,34.780,36.000,3797573.000,135913408.000<br/>4741,SZ301023,2026-01-30,47.170,48.500,46.650,48.010,4285252.000,203980800.000<br/>4742,SZ301024,2026-01-30,37.090,38.360,36.850,38.000,1174000.000,44088848.000<br/>4743,SZ301025,2026-01-30,10.550,11.250,10.350,11.140,21568628.000,235609168.000<br/>4744,SZ301026,2026-01-30,34.650,34.840,32.310,33.650,21331790.000,714386688.000<br/>4745,SZ301027,2026-01-30,17.300,17.740,16.870,17.580,8047270.000,139003488.000<br/>4746,SZ301028,2026-01-30,15.110,15.600,15.000,15.390,6255870.000,95851792.000<br/>4747,SZ301029,2026-01-30,27.360,27.600,26.390,27.090,9831811.000,264753904.000<br/>4748,SZ301030,2026-01-30,12.820,12.940,12.500,12.830,6567893.000,83577968.000<br/>4749,SZ301031,2026-01-30,139.600,144.770,136.800,142.990,3452769.000,488323008.000<br/>4750,SZ301032,2026-01-30,13.110,13.400,13.020,13.260,8026230.000,106541488.000<br/>4751,SZ301033,2026-01-30,67.410,68.450,66.660,68.020,944435.000,63880416.000<br/>4752,SZ301035,2026-01-30,82.130,83.500,80.280,83.000,1910219.000,157183008.000<br/>4753,SZ301036,2026-01-30,32.310,32.890,32.270,32.570,963315.000,31319996.000<br/>4754,SZ301037,2026-01-30,15.530,16.200,15.430,16.140,3036621.000,48152672.000<br/>4755,SZ301038,2026-01-30,23.090,23.300,22.950,23.040,2173800.000,50256104.000<br/>4756,SZ301039,2026-01-30,9.750,9.870,9.560,9.720,12490329.000,121446328.000<br/>4757,SZ301040,2026-01-30,33.000,33.260,31.890,33.190,4773115.000,155848208.000<br/>4758,SZ301041,2026-01-30,27.800,28.180,27.420,28.170,2995906.000,83534672.000<br/>4759,SZ301042,2026-01-30,84.900,85.550,80.800,84.630,994397.000,82438024.000<br/>4760,SZ301043,2026-01-30,66.940,72.980,66.150,71.140,2465721.000,173509408.000<br/>4761,SZ301045,2026-01-30,36.320,37.250,35.430,36.740,3715400.000,135444496.000<br/>4762,SZ301046,2026-01-30,25.050,25.680,24.710,25.520,2493847.000,62837108.000<br/>4763,SZ301047,2026-01-30,75.270,76.210,73.710,74.600,1091082.000,81520424.000<br/>4764,SZ301048,2026-01-30,11.720,11.830,11.540,11.730,3944688.000,46125200.000<br/>4765,SZ301049,2026-01-30,23.630,24.040,23.000,23.710,2841803.000,66951752.000<br/>4766,SZ301050,2026-01-30,56.120,57.380,53.900,55.230,14228481.000,782950848.000<br/>4767,SZ301051,2026-01-30,20.300,20.580,20.080,20.430,2486955.000,50664488.000<br/>4768,SZ301052,2026-01-30,40.200,40.630,39.270,39.730,5773179.000,230068400.000<br/>4769,SZ301053,2026-01-30,35.130,35.400,34.200,35.080,652043.000,22802724.000<br/>4770,SZ301055,2026-01-30,21.370,21.820,21.010,21.220,3257100.000,69251128.000<br/>4771,SZ301056,2026-01-30,15.330,16.640,15.220,16.200,9465456.000,151851488.000<br/>4772,SZ301057,2026-01-30,37.800,38.850,37.400,37.940,2669230.000,101963664.000<br/>4773,SZ301058,2026-01-30,11.600,12.220,11.580,11.950,27124192.000,324426240.000<br/>4774,SZ301059,2026-01-30,13.450,13.790,13.350,13.700,5115052.000,69414904.000<br/>4775,SZ301060,2026-01-30,11.340,11.450,11.020,11.230,12676275.000,141900128.000<br/>4776,SZ301061,2026-01-30,88.820,90.850,88.440,89.410,1004698.000,90436208.000<br/>4777,SZ301062,2026-01-30,9.180,10.250,9.150,10.220,33658460.000,334334272.000<br/>4778,SZ301063,2026-01-30,25.560,26.260,25.440,25.990,2949170.000,76358496.000<br/>4779,SZ301065,2026-01-30,23.550,23.890,23.270,23.770,1675475.000,39553824.000<br/>4780,SZ301066,2026-01-30,20.680,20.820,19.700,19.980,9706714.000,194279968.000<br/>4781,SZ301067,2026-01-30,35.010,35.800,34.290,34.910,3567012.000,124817824.000<br/>4782,SZ301068,2026-01-30,25.720,26.200,25.590,25.920,975000.000,25309292.000<br/>4783,SZ301069,2026-01-30,24.800,25.040,24.020,25.000,14698638.000,361093632.000<br/>4784,SZ301070,2026-01-30,57.010,57.700,56.440,57.450,1536260.000,87654256.000<br/>4785,SZ301071,2026-01-30,41.060,41.450,37.580,39.900,23144492.000,905999168.000<br/>4786,SZ301072,2026-01-30,22.790,23.490,22.750,23.380,1691800.000,39234368.000<br/>4787,SZ301073,2026-01-30,31.370,33.360,30.100,30.260,17330658.000,547656064.000<br/>4788,SZ301075,2026-01-30,62.090,63.110,61.100,62.150,1008153.000,62664060.000<br/>4789,SZ301076,2026-01-30,43.660,44.800,42.660,44.130,4649070.000,202678576.000<br/>4790,SZ301077,2026-01-30,31.800,31.860,30.230,31.000,4475516.000,137601728.000<br/>4791,SZ301078,2026-01-30,10.790,10.930,10.640,10.710,37106932.000,399389504.000<br/>4792,SZ301079,2026-01-30,42.710,43.550,41.420,42.050,8561335.000,361372256.000<br/>4793,SZ301080,2026-01-30,57.690,58.390,54.610,55.650,5491189.000,304990720.000<br/>4794,SZ301081,2026-01-30,11.780,11.950,11.550,11.870,5466363.000,64279080.000<br/>4795,SZ301082,2026-01-30,18.560,18.730,18.010,18.310,7306180.000,133697224.000<br/>4796,SZ301083,2026-01-30,19.210,19.520,18.960,19.480,3081500.000,59476868.000<br/>4797,SZ301085,2026-01-30,55.710,59.770,55.520,56.700,2708044.000,154047056.000<br/>4798,SZ301086,2026-01-30,131.690,138.900,131.690,137.250,2616253.000,354350880.000<br/>4799,SZ301087,2026-01-30,53.000,53.350,51.700,52.700,1859240.000,97590112.000<br/>4800,SZ301088,2026-01-30,16.850,17.100,16.530,17.010,2318600.000,38959968.000<br/>4801,SZ301089,2026-01-30,30.500,31.280,29.840,29.980,4770900.000,144837376.000<br/>4802,SZ301090,2026-01-30,7.660,7.840,7.620,7.780,8911036.000,68897288.000<br/>4803,SZ301091,2026-01-30,25.500,25.650,25.100,25.180,5112978.000,129250656.000<br/>4804,SZ301092,2026-01-30,36.350,36.610,35.300,36.340,2004600.000,72190176.000<br/>4805,SZ301093,2026-01-30,77.460,79.800,76.500,77.510,6229614.000,486071072.000<br/>4806,SZ301095,2026-01-30,77.830,80.400,76.000,78.900,6395311.000,503342176.000<br/>4807,SZ301096,2026-01-30,51.850,53.270,51.100,51.410,2131942.000,110519600.000<br/>4808,SZ301097,2026-01-30,58.020,60.380,57.770,59.930,942166.000,55870164.000<br/>4809,SZ301098,2026-01-30,9.230,9.470,9.220,9.430,6861929.000,64276428.000<br/>4810,SZ301099,2026-01-30,49.900,51.180,49.200,50.570,5033377.000,253443056.000<br/>4811,SZ301100,2026-01-30,21.210,21.880,21.110,21.700,2285877.000,49279928.000<br/>4812,SZ301101,2026-01-30,42.250,42.680,41.280,41.490,2795650.000,116613352.000<br/>4813,SZ301102,2026-01-30,12.400,13.080,12.110,12.890,21875408.000,279476992.000<br/>4814,SZ301103,2026-01-30,21.200,21.560,21.030,21.260,2907361.000,61872984.000<br/>4815,SZ301105,2026-01-30,50.750,51.710,50.000,50.570,796100.000,40389932.000<br/>4816,SZ301106,2026-01-30,31.990,33.080,31.550,33.030,1666423.000,54190368.000<br/>4817,SZ301107,2026-01-30,30.030,31.080,30.000,30.950,1741540.000,53384692.000<br/>4818,SZ301108,2026-01-30,33.800,35.000,33.160,33.760,1765280.000,59572264.000<br/>4819,SZ301109,2026-01-30,15.670,15.960,15.400,15.640,6804829.000,106302544.000<br/>4820,SZ301110,2026-01-30,82.420,82.420,78.930,80.750,4776912.000,384506208.000<br/>4821,SZ301111,2026-01-30,21.290,21.350,19.830,20.170,9394970.000,190680128.000<br/>4822,SZ301112,2026-01-30,38.500,38.760,37.770,38.650,1566045.000,60029264.000<br/>4823,SZ301113,2026-01-30,24.780,25.880,24.780,25.870,1877508.000,47881928.000<br/>4824,SZ301115,2026-01-30,18.350,18.790,18.160,18.650,4837140.000,89287472.000<br/>4825,SZ301116,2026-01-30,11.690,11.900,11.550,11.610,8558747.000,100217440.000<br/>4826,SZ301117,2026-01-30,55.020,57.300,53.810,55.400,11009998.000,605940544.000<br/>4827,SZ301118,2026-01-30,27.000,27.330,26.170,27.100,4486524.000,120019064.000<br/>4828,SZ301119,2026-01-30,47.230,48.700,46.840,47.750,2121306.000,101112464.000<br/>4829,SZ301120,2026-01-30,18.780,18.980,18.130,18.830,12025028.000,223489904.000<br/>4830,SZ301121,2026-01-30,40.350,40.750,39.030,40.510,2111582.000,84313592.000<br/>4831,SZ301122,2026-01-30,28.100,29.290,27.920,29.000,2148501.000,61446996.000<br/>4832,SZ301123,2026-01-30,60.430,64.330,60.430,63.350,14025757.000,882284288.000<br/>4833,SZ301125,2026-01-30,20.750,21.390,20.350,21.130,5139719.000,107411864.000<br/>4834,SZ301126,2026-01-30,12.000,12.300,11.800,12.190,8946728.000,107632848.000<br/>4835,SZ301127,2026-01-30,17.400,17.700,16.680,17.330,13840801.000,237250352.000<br/>4836,SZ301128,2026-01-30,104.000,108.000,102.230,106.170,4337109.000,456677728.000<br/>4837,SZ301129,2026-01-30,25.610,26.310,25.390,26.170,1625900.000,42105864.000<br/>4838,SZ301130,2026-01-30,31.420,31.680,30.970,31.500,978437.000,30684882.000<br/>4839,SZ301131,2026-01-30,46.500,48.050,46.440,47.900,1293517.000,61333644.000<br/>4840,SZ301132,2026-01-30,35.220,36.350,34.800,36.200,2921400.000,104212408.000<br/>4841,SZ301133,2026-01-30,39.390,42.000,39.150,40.000,5332630.000,214568736.000<br/>4842,SZ301135,2026-01-30,30.130,30.360,29.700,29.870,2133282.000,63965100.000<br/>4843,SZ301136,2026-01-30,17.350,17.600,17.210,17.440,8118111.000,141198944.000<br/>4844,SZ301137,2026-01-30,51.270,51.470,49.140,50.610,7011428.000,352196224.000<br/>4845,SZ301138,2026-01-30,39.570,40.340,39.380,39.950,2165800.000,86490312.000<br/>4846,SZ301139,2026-01-30,19.350,19.850,19.300,19.750,4697424.000,92308856.000<br/>4847,SZ301141,2026-01-30,63.000,63.900,58.250,59.930,9259509.000,562251968.000<br/>4848,SZ301148,2026-01-30,52.640,53.950,51.600,52.810,1634830.000,86176360.000<br/>4849,SZ301149,2026-01-30,12.680,12.860,11.950,12.480,25962200.000,320950784.000<br/>4850,SZ301150,2026-01-30,41.410,42.110,40.000,40.760,6487158.000,265206288.000<br/>4851,SZ301151,2026-01-30,19.330,19.820,19.100,19.690,2452332.000,47872032.000<br/>4852,SZ301152,2026-01-30,30.750,31.080,29.430,30.100,4949848.000,149001648.000<br/>4853,SZ301153,2026-01-30,23.430,23.650,22.480,22.600,7825523.000,178812752.000<br/>4854,SZ301155,2026-01-30,90.400,91.000,85.680,87.180,4275203.000,373051264.000<br/>4855,SZ301156,2026-01-30,18.960,19.700,18.960,19.580,3717300.000,72361280.000<br/>4856,SZ301157,2026-01-30,52.790,53.730,52.200,53.380,1075018.000,57103736.000<br/>4857,SZ301158,2026-01-30,25.790,26.280,24.050,24.070,18639952.000,465079040.000<br/>4858,SZ301159,2026-01-30,48.120,51.230,47.080,48.440,9517873.000,463912736.000<br/>4859,SZ301160,2026-01-30,65.400,65.980,63.900,64.920,1899373.000,123310584.000<br/>4860,SZ301161,2026-01-30,36.520,37.490,36.190,37.050,3091500.000,114335808.000<br/>4861,SZ301162,2026-01-30,65.170,67.000,64.200,65.770,2373027.000,156533440.000<br/>4862,SZ301163,2026-01-30,29.920,30.680,29.450,30.550,2190955.000,66002948.000<br/>4863,SZ301165,2026-01-30,77.670,83.160,76.760,81.170,8760407.000,702894464.000<br/>4864,SZ301166,2026-01-30,32.380,32.900,32.200,32.560,1143370.000,37181376.000<br/>4865,SZ301167,2026-01-30,17.650,18.150,17.650,18.100,2765180.000,49753604.000<br/>4866,SZ301168,2026-01-30,42.500,46.500,41.880,44.180,5129448.000,230136560.000<br/>4867,SZ301169,2026-01-30,59.480,59.890,57.360,58.510,1963237.000,114411080.000<br/>4868,SZ301170,2026-01-30,29.220,30.120,28.980,29.920,1770363.000,52414616.000<br/>4869,SZ301171,2026-01-30,67.800,75.200,67.230,71.600,82535248.000,5888031232.000<br/>4870,SZ301172,2026-01-30,28.500,29.500,28.290,29.150,11619217.000,335704448.000<br/>4871,SZ301173,2026-01-30,47.470,47.470,46.510,47.250,449046.000,21115476.000<br/>4872,SZ301175,2026-01-30,6.120,6.230,6.010,6.120,34564056.000,211179232.000<br/>4873,SZ301176,2026-01-30,23.840,24.150,23.190,23.850,3172874.000,75135872.000<br/>4874,SZ301177,2026-01-30,36.650,37.810,33.420,34.900,11059975.000,388128096.000<br/>4875,SZ301178,2026-01-30,54.220,57.500,54.000,56.610,4554316.000,258132480.000<br/>4876,SZ301179,2026-01-30,16.810,16.850,16.220,16.760,4213585.000,69781264.000<br/>4877,SZ301180,2026-01-30,17.110,17.590,16.910,17.580,4048896.000,70098008.000<br/>4878,SZ301181,2026-01-30,40.200,40.600,39.450,39.800,2003950.000,80076728.000<br/>4879,SZ301182,2026-01-30,36.660,38.290,36.360,37.720,3210254.000,119899624.000<br/>4880,SZ301183,2026-01-30,150.300,170.800,150.010,165.000,11093000.000,1790111360.000<br/>4881,SZ301185,2026-01-30,20.250,20.450,19.980,20.330,5072497.000,102596576.000<br/>4882,SZ301186,2026-01-30,51.110,51.190,49.290,51.150,1525400.000,76706248.000<br/>4883,SZ301187,2026-01-30,24.300,24.680,24.230,24.590,1323277.000,32399048.000<br/>4884,SZ301188,2026-01-30,18.760,19.280,18.710,19.260,8202170.000,156544272.000<br/>4885,SZ301189,2026-01-30,40.260,43.160,39.580,42.780,3854303.000,161215648.000<br/>4886,SZ301190,2026-01-30,24.420,25.410,24.000,25.100,5784061.000,143925744.000<br/>4887,SZ301191,2026-01-30,106.620,110.260,104.010,108.880,2189783.000,235299584.000<br/>4888,SZ301192,2026-01-30,29.770,30.700,29.430,30.190,1515713.000,45747540.000<br/>4889,SZ301193,2026-01-30,23.560,24.840,23.320,23.830,4839105.000,115018944.000<br/>4890,SZ301195,2026-01-30,35.400,35.620,34.930,35.430,1502652.000,52907096.000<br/>4891,SZ301196,2026-01-30,77.160,77.660,73.910,75.970,2652796.000,200929792.000<br/>4892,SZ301197,2026-01-30,19.950,20.370,19.750,20.310,2199354.000,44255644.000<br/>4893,SZ301198,2026-01-30,13.870,14.470,13.520,14.260,6277680.000,89213096.000<br/>4894,SZ301199,2026-01-30,24.000,24.570,23.710,24.440,2339020.000,56585552.000<br/>4895,SZ301200,2026-01-30,156.390,162.450,152.210,160.380,4710361.000,742838912.000<br/>4896,SZ301201,2026-01-30,39.800,40.260,38.440,38.650,3200531.000,124592544.000<br/>4897,SZ301202,2026-01-30,40.800,42.500,40.800,42.090,1623928.000,67879336.000<br/>4898,SZ301203,2026-01-30,34.840,35.760,34.610,35.580,1077800.000,38092548.000<br/>4899,SZ301205,2026-01-30,202.380,229.900,202.380,223.000,16243350.000,3589999616.000<br/>4900,SZ301206,2026-01-30,27.580,29.180,27.510,28.250,5455907.000,155306960.000<br/>4901,SZ301207,2026-01-30,22.300,23.290,21.560,21.940,22026524.000,489313376.000<br/>4902,SZ301208,2026-01-30,39.840,39.840,38.640,39.130,1886980.000,73848896.000<br/>4903,SZ301209,2026-01-30,103.030,103.100,98.030,99.700,1958418.000,195924160.000<br/>4904,SZ301210,2026-01-30,36.160,36.840,35.610,36.660,1696157.000,61497252.000<br/>4905,SZ301211,2026-01-30,12.940,13.290,12.730,12.850,8958248.000,116035936.000<br/>4906,SZ301212,2026-01-30,30.200,31.040,30.010,30.880,1534812.000,46946752.000<br/>4907,SZ301213,2026-01-30,73.770,74.790,72.650,73.160,1512356.000,111060848.000<br/>4908,SZ301215,2026-01-30,6.940,7.010,6.820,6.930,14146200.000,97866528.000<br/>4909,SZ301216,2026-01-30,22.690,22.960,21.910,22.800,10219214.000,229862688.000<br/>4910,SZ301217,2026-01-30,31.930,32.180,30.810,31.710,14447550.000,456875776.000<br/>4911,SZ301218,2026-01-30,37.900,38.590,36.540,38.020,11616834.000,436059840.000<br/>4912,SZ301219,2026-01-30,75.330,75.800,70.300,73.300,13078104.000,953198400.000<br/>4913,SZ301220,2026-01-30,36.720,37.940,36.720,37.000,2805992.000,104603200.000<br/>4914,SZ301221,2026-01-30,58.020,58.590,56.710,57.810,2779339.000,159897008.000<br/>4915,SZ301222,2026-01-30,29.600,30.450,29.450,30.360,1159994.000,34855444.000<br/>4916,SZ301223,2026-01-30,19.340,19.750,19.130,19.730,2494201.000,48626140.000<br/>4917,SZ301225,2026-01-30,151.760,152.000,144.500,146.860,1046989.000,154277904.000<br/>4918,SZ301226,2026-01-30,29.810,30.170,29.360,30.070,2239576.000,66885300.000<br/>4919,SZ301227,2026-01-30,33.940,34.840,33.820,34.680,1179700.000,40504800.000<br/>4920,SZ301228,2026-01-30,39.650,40.520,39.200,39.410,1771970.000,70702328.000<br/>4921,SZ301229,2026-01-30,20.010,20.610,20.000,20.310,3561008.000,72344200.000<br/>4922,SZ301230,2026-01-30,49.010,50.630,47.330,48.110,12187933.000,593140480.000<br/>4923,SZ301231,2026-01-30,41.850,42.000,40.060,40.800,7616937.000,311970848.000<br/>4924,SZ301232,2026-01-30,244.990,249.900,227.200,245.070,7097136.000,1706527872.000<br/>4925,SZ301233,2026-01-30,54.700,56.080,54.030,55.730,940600.000,51977612.000<br/>4926,SZ301234,2026-01-30,39.090,40.340,39.090,40.000,987600.000,39281768.000<br/>4927,SZ301235,2026-01-30,46.970,53.500,45.600,52.280,18899604.000,951178368.000<br/>4928,SZ301236,2026-01-30,49.020,49.520,47.660,48.050,20373276.000,983394176.000<br/>4929,SZ301237,2026-01-30,62.570,64.430,61.160,63.530,1044920.000,65727272.000<br/>4930,SZ301238,2026-01-30,20.680,21.080,20.160,20.750,11652920.000,240087024.000<br/>4931,SZ301239,2026-01-30,35.350,35.850,34.350,34.650,1674490.000,58451208.000<br/>4932,SZ301246,2026-01-30,21.340,21.440,20.620,21.070,8011088.000,168135552.000<br/>4933,SZ301248,2026-01-30,46.940,47.880,45.730,47.160,7584835.000,353063744.000<br/>4934,SZ301251,2026-01-30,54.010,54.840,52.070,54.320,4169855.000,223382336.000<br/>4935,SZ301252,2026-01-30,30.350,30.920,30.080,30.690,2488262.000,75923472.000<br/>4936,SZ301255,2026-01-30,28.010,28.650,27.720,28.450,1424420.000,40262084.000<br/>4937,SZ301256,2026-01-30,15.870,16.210,15.310,15.950,20358564.000,320401152.000<br/>4938,SZ301257,2026-01-30,65.340,70.980,65.020,69.690,4515941.000,310983520.000<br/>4939,SZ301258,2026-01-30,34.200,34.640,33.900,34.230,1115700.000,38168420.000<br/>4940,SZ301259,2026-01-30,33.570,33.660,32.500,32.850,2556451.000,84045360.000<br/>4941,SZ301260,2026-01-30,15.940,16.360,15.810,16.170,5303034.000,85223368.000<br/>4942,SZ301261,2026-01-30,89.650,90.880,87.010,89.000,2392505.000,212834688.000<br/>4943,SZ301262,2026-01-30,26.710,27.900,26.160,27.410,10201127.000,277753728.000<br/>4944,SZ301263,2026-01-30,32.620,33.000,32.030,32.150,3337740.000,107922104.000<br/>4945,SZ301265,2026-01-30,14.700,15.230,14.440,14.990,16623948.000,246922720.000<br/>4946,SZ301266,2026-01-30,44.000,50.000,43.890,48.850,19525798.000,936801216.000<br/>4947,SZ301267,2026-01-30,18.910,18.960,18.550,18.640,4209600.000,78734432.000<br/>4948,SZ301268,2026-01-30,19.260,19.430,18.780,19.300,3522400.000,67412440.000<br/>4949,SZ301269,2026-01-30,104.270,105.500,102.400,103.100,5667288.000,587520512.000<br/>4950,SZ301270,2026-01-30,39.450,39.790,38.900,39.250,4013732.000,157764832.000<br/>4951,SZ301272,2026-01-30,41.180,41.900,40.570,41.880,845785.000,34972808.000<br/>4952,SZ301273,2026-01-30,29.360,30.500,29.120,30.110,1272500.000,38060112.000<br/>4953,SZ301275,2026-01-30,60.670,60.970,58.900,59.670,3453783.000,205808864.000<br/>4954,SZ301276,2026-01-30,26.790,28.460,26.600,28.120,3068470.000,84191024.000<br/>4955,SZ301277,2026-01-30,12.530,12.770,12.470,12.680,3071374.000,38817696.000<br/>4956,SZ301278,2026-01-30,36.200,36.780,35.250,36.740,2976340.000,107499456.000<br/>4957,SZ301279,2026-01-30,32.130,32.140,31.260,31.790,1707871.000,54152084.000<br/>4958,SZ301280,2026-01-30,57.610,59.050,56.080,58.790,1960460.000,113323656.000<br/>4959,SZ301281,2026-01-30,32.540,32.780,30.920,31.470,2806500.000,88702984.000<br/>4960,SZ301282,2026-01-30,27.780,28.150,27.100,27.930,4360637.000,120817576.000<br/>4961,SZ301283,2026-01-30,50.250,52.150,50.150,51.710,1802211.000,92290000.000<br/>4962,SZ301285,2026-01-30,73.280,74.770,72.400,72.620,2134589.000,156593104.000<br/>4963,SZ301286,2026-01-30,56.450,58.430,53.850,57.020,5448100.000,305165184.000<br/>4964,SZ301287,2026-01-30,44.490,45.450,43.850,45.390,992250.000,44606768.000<br/>4965,SZ301288,2026-01-30,19.270,20.450,19.040,19.870,873700.000,17261768.000<br/>4966,SZ301289,2026-01-30,58.720,59.460,57.620,58.990,960190.000,56262200.000<br/>4967,SZ301290,2026-01-30,28.550,29.200,28.140,28.960,1424291.000,40907816.000<br/>4968,SZ301291,2026-01-30,43.700,44.740,42.230,44.440,12586662.000,548006848.000<br/>4969,SZ301292,2026-01-30,50.900,51.650,49.550,50.820,6829207.000,346081664.000<br/>4970,SZ301293,2026-01-30,77.000,77.270,75.120,76.500,10015681.000,762739584.000<br/>4971,SZ301295,2026-01-30,34.600,35.420,34.010,34.990,2054560.000,71597512.000<br/>4972,SZ301296,2026-01-30,8.820,9.030,8.790,9.030,3589500.000,32081092.000<br/>4973,SZ301297,2026-01-30,39.240,41.080,39.210,41.000,12002501.000,486295648.000<br/>4974,SZ301298,2026-01-30,16.610,16.950,16.480,16.870,1991532.000,33419178.000<br/>4975,SZ301299,2026-01-30,59.520,59.950,58.600,59.100,2024306.000,119771040.000<br/>4976,SZ301300,2026-01-30,45.380,46.080,44.440,45.900,1411042.000,64183548.000<br/>4977,SZ301301,2026-01-30,11.000,11.150,10.760,10.840,16615151.000,181410624.000<br/>4978,SZ301302,2026-01-30,23.800,23.980,23.010,23.290,4947643.000,115402144.000<br/>4979,SZ301303,2026-01-30,16.400,16.430,15.770,16.000,11812266.000,190000976.000<br/>4980,SZ301305,2026-01-30,26.100,26.620,25.590,26.340,6546470.000,171027184.000<br/>4981,SZ301306,2026-01-30,108.260,108.890,104.100,105.400,4320307.000,456013568.000<br/>4982,SZ301307,2026-01-30,33.830,33.960,32.600,33.110,4808901.000,159540896.000<br/>4983,SZ301308,2026-01-30,348.000,358.740,330.800,336.000,22751546.000,7817288704.000<br/>4984,SZ301309,2026-01-30,29.090,29.650,29.000,29.530,1118611.000,32859888.000<br/>4985,SZ301310,2026-01-30,39.340,39.950,38.950,39.840,886445.000,35037172.000<br/>4986,SZ301311,2026-01-30,18.090,18.200,17.750,18.100,3658200.000,65781232.000<br/>4987,SZ301312,2026-01-30,67.730,69.960,65.750,68.600,6253736.000,426450400.000<br/>4988,SZ301313,2026-01-30,32.020,32.900,31.560,31.670,9158851.000,293261536.000<br/>4989,SZ301314,2026-01-30,44.930,45.980,44.290,45.590,985248.000,44697048.000<br/>4990,SZ301315,2026-01-30,59.300,60.170,57.720,59.660,2532791.000,149426592.000<br/>4991,SZ301316,2026-01-30,45.530,45.950,43.800,44.450,8589048.000,382468704.000<br/>4992,SZ301317,2026-01-30,36.810,43.480,36.660,42.150,10890846.000,443591232.000<br/>4993,SZ301318,2026-01-30,29.980,30.110,29.370,29.900,1221814.000,36479028.000<br/>4994,SZ301319,2026-01-30,48.120,48.880,47.600,48.410,1961053.000,94873592.000<br/>4995,SZ301320,2026-01-30,17.450,17.800,17.340,17.800,2175849.000,38333672.000<br/>4996,SZ301321,2026-01-30,21.800,22.660,21.180,22.500,9275494.000,205121040.000<br/>4997,SZ301322,2026-01-30,27.770,28.480,27.600,28.310,1666041.000,46876500.000<br/>4998,SZ301323,2026-01-30,58.990,58.990,55.000,57.250,4169891.000,236324464.000<br/>4999,SZ301325,2026-01-30,50.820,51.490,49.300,50.590,2406079.000,120918248.000<br/>5000,SZ301326,2026-01-30,113.150,126.190,112.020,123.150,3269161.000,391519232.000<br/>5001,SZ301327,2026-01-30,59.390,60.080,57.850,58.700,1371850.000,80751144.000<br/>5002,SZ301328,2026-01-30,52.080,53.660,51.560,53.030,1595678.000,84209016.000<br/>5003,SZ301329,2026-01-30,24.340,24.490,23.570,24.380,4043605.000,97892072.000<br/>5004,SZ301330,2026-01-30,38.420,38.700,37.380,38.130,5966196.000,226472368.000<br/>5005,SZ301331,2026-01-30,28.290,28.800,28.160,28.480,1241471.000,35358280.000<br/>5006,SZ301332,2026-01-30,9.780,9.950,9.730,9.920,4570665.000,45184516.000<br/>5007,SZ301333,2026-01-30,71.630,78.250,71.630,74.800,4892489.000,370516096.000<br/>5008,SZ301335,2026-01-30,29.550,30.050,29.390,29.580,1787367.000,53076324.000<br/>5009,SZ301336,2026-01-30,55.300,61.350,55.250,60.550,5011914.000,297346528.000<br/>5010,SZ301337,2026-01-30,30.280,30.890,30.030,30.660,2443453.000,74622488.000<br/>5011,SZ301338,2026-01-30,126.290,131.500,123.500,125.300,5179299.000,658553600.000<br/>5012,SZ301339,2026-01-30,14.730,14.800,14.570,14.690,4077760.000,59950164.000<br/>5013,SZ301345,2026-01-30,203.330,210.430,202.740,208.200,985500.000,204000960.000<br/>5014,SZ301348,2026-01-30,29.520,30.290,28.500,29.020,26564392.000,772245824.000<br/>5015,SZ301349,2026-01-30,48.170,48.840,46.410,48.490,3810050.000,181371248.000<br/>5016,SZ301353,2026-01-30,28.730,29.270,28.500,29.150,1218938.000,35277616.000<br/>5017,SZ301355,2026-01-30,12.810,13.110,12.750,13.080,5909758.000,76639112.000<br/>5018,SZ301356,2026-01-30,22.320,22.940,22.200,22.830,2258213.000,50982100.000<br/>5019,SZ301357,2026-01-30,132.320,135.800,132.320,133.190,1618122.000,216213536.000<br/>5020,SZ301358,2026-01-30,64.170,64.680,60.050,62.880,21891820.000,1364065280.000<br/>5021,SZ301359,2026-01-30,20.210,20.680,20.000,20.640,2074820.000,42319200.000<br/>5022,SZ301360,2026-01-30,78.900,79.750,77.130,79.470,1655200.000,130232456.000<br/>5023,SZ301361,2026-01-30,35.590,36.600,35.270,36.430,2274539.000,82145576.000<br/>5024,SZ301363,2026-01-30,31.960,31.990,30.620,31.060,10016543.000,311025824.000<br/>5025,SZ301365,2026-01-30,24.480,24.970,24.210,24.630,2778850.000,68302536.000<br/>5026,SZ301366,2026-01-30,36.000,36.320,35.330,35.880,2855104.000,102370600.000<br/>5027,SZ301367,2026-01-30,82.300,83.470,81.840,83.150,948031.000,78478688.000<br/>5028,SZ301368,2026-01-30,63.790,64.180,61.400,63.070,3580783.000,224904864.000<br/>5029,SZ301369,2026-01-30,121.000,124.160,117.230,123.380,939854.000,113905552.000<br/>5030,SZ301370,2026-01-30,11.620,11.690,11.500,11.620,4784200.000,55505028.000<br/>5031,SZ301371,2026-01-30,24.400,24.590,24.190,24.460,1458785.000,35590060.000<br/>5032,SZ301372,2026-01-30,27.420,28.360,27.420,28.360,1872896.000,52356920.000<br/>5033,SZ301373,2026-01-30,35.310,36.630,34.880,36.430,4263300.000,152018992.000<br/>5034,SZ301376,2026-01-30,19.710,20.170,19.550,20.030,3166750.000,63274232.000<br/>5035,SZ301377,2026-01-30,173.500,183.330,172.000,180.490,5096895.000,907563136.000<br/>5036,SZ301378,2026-01-30,40.250,40.970,39.000,39.510,5585290.000,221444304.000<br/>5037,SZ301379,2026-01-30,28.420,29.270,27.500,28.970,6131852.000,174479648.000<br/>5038,SZ301380,2026-01-30,37.850,38.430,36.990,37.600,3359190.000,126281040.000<br/>5039,SZ301381,2026-01-30,22.950,23.310,22.600,23.250,5286159.000,121954800.000<br/>5040,SZ301382,2026-01-30,42.590,42.590,39.850,40.310,17836350.000,722011456.000<br/>5041,SZ301383,2026-01-30,33.700,34.200,33.410,34.100,1490199.000,50378352.000<br/>5042,SZ301386,2026-01-30,25.890,26.720,25.810,26.600,3643699.000,96135944.000<br/>5043,SZ301387,2026-01-30,57.640,59.880,55.680,59.130,2884602.000,167073472.000<br/>5044,SZ301388,2026-01-30,32.420,33.280,32.330,33.090,1865462.000,61286096.000<br/>5045,SZ301389,2026-01-30,48.200,49.840,47.170,49.790,4423419.000,215331952.000<br/>5046,SZ301390,2026-01-30,36.920,37.820,36.620,37.680,1006448.000,37652672.000<br/>5047,SZ301391,2026-01-30,73.000,73.950,71.700,73.380,892616.000,65096616.000<br/>5048,SZ301392,2026-01-30,138.000,139.880,132.370,133.650,2947449.000,397120928.000<br/>5049,SZ301393,2026-01-30,53.500,54.130,51.700,53.080,1644283.000,86757456.000<br/>5050,SZ301395,2026-01-30,13.970,14.160,13.650,13.940,3107092.000,43199464.000<br/>5051,SZ301396,2026-01-30,104.100,116.400,102.210,111.880,23634856.000,2635325184.000<br/>5052,SZ301397,2026-01-30,30.510,31.300,30.120,31.160,2420907.000,74579032.000<br/>5053,SZ301398,2026-01-30,62.380,63.380,59.110,59.420,2848444.000,171964528.000<br/>5054,SZ301399,2026-01-30,19.360,20.030,19.350,19.950,2459721.000,48571356.000<br/>5055,SZ301408,2026-01-30,22.000,22.010,20.890,21.030,22431396.000,476587712.000<br/>5056,SZ301413,2026-01-30,154.300,160.990,145.010,157.390,6530518.000,1006091968.000<br/>5057,SZ301418,2026-01-30,38.600,39.350,38.140,39.030,1060000.000,41238840.000<br/>5058,SZ301419,2026-01-30,32.700,34.140,32.410,34.090,3323493.000,110782480.000<br/>5059,SZ301421,2026-01-30,99.490,100.400,93.600,95.500,5768285.000,555458304.000<br/>5060,SZ301428,2026-01-30,43.010,45.420,41.900,45.200,20969850.000,914709824.000<br/>5061,SZ301429,2026-01-30,20.350,20.950,20.170,20.940,1951844.000,40329276.000<br/>5062,SZ301439,2026-01-30,16.090,16.350,15.880,16.280,7752710.000,125339960.000<br/>5063,SZ301446,2026-01-30,48.520,49.250,46.150,46.810,3077462.000,144661760.000<br/>5064,SZ301448,2026-01-30,42.200,43.980,42.190,43.710,1498105.000,64954840.000<br/>5065,SZ301449,2026-01-30,78.450,78.800,76.000,77.810,1283654.000,99544424.000<br/>5066,SZ301456,2026-01-30,29.380,29.950,29.050,29.820,1697970.000,50245628.000<br/>5067,SZ301458,2026-01-30,36.360,37.680,35.300,37.160,10001913.000,368822016.000<br/>5068,SZ301459,2026-01-30,45.300,45.850,44.310,44.670,1489424.000,66869648.000<br/>5069,SZ301468,2026-01-30,63.460,68.280,62.300,67.000,10119738.000,666721216.000<br/>5070,SZ301469,2026-01-30,31.590,33.650,31.160,33.500,5232652.000,171751456.000<br/>5071,SZ301479,2026-01-30,86.500,86.600,84.220,86.000,641272.000,54887664.000<br/>5072,SZ301486,2026-01-30,165.480,198.370,160.000,198.370,8836738.000,1586025216.000<br/>5073,SZ301487,2026-01-30,22.720,22.930,21.860,22.330,13399238.000,298614688.000<br/>5074,SZ301488,2026-01-30,144.000,149.970,141.000,148.000,1761312.000,257541776.000<br/>5075,SZ301489,2026-01-30,155.110,162.880,154.460,162.230,3600402.000,577107840.000<br/>5076,SZ301491,2026-01-30,56.980,57.950,56.400,57.810,848094.000,48671364.000<br/>5077,SZ301498,2026-01-30,67.000,68.200,66.350,66.390,2630473.000,176246672.000<br/>5078,SZ301499,2026-01-30,30.410,30.890,29.880,30.670,2830993.000,86214480.000<br/>5079,SZ301500,2026-01-30,21.600,22.280,19.810,20.680,45831916.000,951810240.000<br/>5080,SZ301501,2026-01-30,42.410,43.090,42.390,42.860,871080.000,37212852.000<br/>5081,SZ301502,2026-01-30,44.110,45.300,43.500,45.160,1033458.000,46102504.000<br/>5082,SZ301503,2026-01-30,38.240,39.090,37.800,38.980,1134100.000,43608464.000<br/>5083,SZ301505,2026-01-30,25.600,26.940,25.290,26.650,4695226.000,123079488.000<br/>5084,SZ301507,2026-01-30,15.330,15.490,15.170,15.420,4935702.000,75803512.000<br/>5085,SZ301508,2026-01-30,32.500,32.880,32.180,32.720,1833493.000,59789884.000<br/>5086,SZ301509,2026-01-30,36.380,36.690,35.630,36.340,1998191.000,72220648.000<br/>5087,SZ301510,2026-01-30,38.530,39.180,37.050,38.530,11279335.000,428819680.000<br/>5088,SZ301511,2026-01-30,29.030,29.790,28.490,29.690,15163792.000,443171488.000<br/>5089,SZ301512,2026-01-30,48.760,49.500,48.070,49.210,944500.000,46147628.000<br/>5090,SZ301515,2026-01-30,23.620,24.170,23.600,23.990,1964029.000,46874756.000<br/>5091,SZ301516,2026-01-30,16.010,16.350,15.900,16.320,3400363.000,54925840.000<br/>5092,SZ301517,2026-01-30,64.960,66.960,64.000,65.910,6336000.000,413630432.000<br/>5093,SZ301518,2026-01-30,40.850,41.390,38.800,40.460,4495907.000,179773488.000<br/>5094,SZ301519,2026-01-30,14.130,14.520,14.080,14.510,2650400.000,38003224.000<br/>5095,SZ301520,2026-01-30,44.000,45.110,43.900,44.720,1115400.000,49759620.000<br/>5096,SZ301522,2026-01-30,41.060,41.060,38.660,39.040,15381205.000,605660736.000<br/>5097,SZ301525,2026-01-30,85.680,89.800,83.000,88.220,2345042.000,203011232.000<br/>5098,SZ301526,2026-01-30,8.530,8.930,8.050,8.740,232357472.000,1972075136.000<br/>5099,SZ301528,2026-01-30,66.330,68.560,65.890,67.900,960511.000,64780016.000<br/>5100,SZ301529,2026-01-30,136.500,137.600,131.210,133.400,2287652.000,307284832.000<br/>5101,SZ301533,2026-01-30,39.070,42.050,39.060,41.060,4924532.000,200755136.000<br/>5102,SZ301535,2026-01-30,25.380,25.970,24.820,25.750,8330614.000,212689936.000<br/>5103,SZ301536,2026-01-30,68.260,70.750,67.310,69.550,12096842.000,835395584.000<br/>5104,SZ301538,2026-01-30,88.400,91.220,86.700,89.030,1687510.000,149751648.000<br/>5105,SZ301539,2026-01-30,20.730,21.460,20.710,21.170,2837329.000,59818200.000<br/>5106,SZ301548,2026-01-30,68.880,69.500,67.130,68.250,3464324.000,236936480.000<br/>5107,SZ301550,2026-01-30,167.680,173.500,162.000,168.880,7601797.000,1276943616.000<br/>5108,SZ301551,2026-01-30,36.500,39.000,35.610,38.300,24619520.000,936838912.000<br/>5109,SZ301552,2026-01-30,38.710,39.680,38.710,39.400,973052.000,38280008.000<br/>5110,SZ301555,2026-01-30,35.710,36.450,33.100,34.600,6041737.000,207889968.000<br/>5111,SZ301556,2026-01-30,125.000,134.400,122.250,128.270,5661705.000,733210304.000<br/>5112,SZ301557,2026-01-30,105.870,106.790,102.220,106.420,835000.000,87104928.000<br/>5113,SZ301558,2026-01-30,9.140,9.490,9.080,9.150,29765016.000,274035360.000<br/>5114,SZ301559,2026-01-30,17.560,17.880,17.520,17.740,2751000.000,48714552.000<br/>5115,SZ301560,2026-01-30,35.800,37.320,35.800,36.410,1924374.000,70461192.000<br/>5116,SZ301563,2026-01-30,170.080,172.950,163.000,166.250,1976738.000,330778112.000<br/>5117,SZ301565,2026-01-30,24.900,25.210,24.440,24.900,4040469.000,100595560.000<br/>5118,SZ301566,2026-01-30,20.600,21.260,20.260,21.050,11771774.000,244362768.000<br/>5119,SZ301567,2026-01-30,49.200,49.920,48.180,48.870,2393422.000,117145576.000<br/>5120,SZ301568,2026-01-30,48.480,50.280,47.450,49.800,3690244.000,180433472.000<br/>5121,SZ301571,2026-01-30,55.980,57.230,55.100,56.810,2332715.000,131408920.000<br/>5122,SZ301575,2026-01-30,51.000,51.790,50.800,51.500,724067.000,37168884.000<br/>5123,SZ301577,2026-01-30,59.200,60.790,58.600,60.310,1155590.000,68870656.000<br/>5124,SZ301578,2026-01-30,35.360,35.880,35.080,35.810,1215924.000,43232812.000<br/>5125,SZ301580,2026-01-30,51.520,51.880,49.610,51.110,2906560.000,147139776.000<br/>5126,SZ301581,2026-01-30,48.500,49.390,48.230,48.930,827279.000,40334412.000<br/>5127,SZ301584,2026-01-30,29.920,30.120,29.380,29.580,2462457.000,73143792.000<br/>5128,SZ301585,2026-01-30,32.700,34.500,32.700,34.000,4659174.000,157023360.000<br/>5129,SZ301586,2026-01-30,49.790,50.250,48.720,49.960,1190598.000,58860688.000<br/>5130,SZ301587,2026-01-30,24.030,24.170,23.540,24.080,2520400.000,60105576.000<br/>5131,SZ301588,2026-01-30,22.170,22.820,21.500,22.080,4103157.000,90350240.000<br/>5132,SZ301589,2026-01-30,179.600,180.480,175.000,179.500,661622.000,117771192.000<br/>5133,SZ301590,2026-01-30,195.360,216.610,194.010,210.750,1094077.000,224658032.000<br/>5134,SZ301591,2026-01-30,51.170,52.300,50.260,51.340,3577813.000,183324016.000<br/>5135,SZ301592,2026-01-30,121.300,122.420,120.020,121.100,611100.000,73948208.000<br/>5136,SZ301595,2026-01-30,54.680,56.980,53.210,56.060,2546077.000,140548576.000<br/>5137,SZ301596,2026-01-30,74.080,75.330,72.300,74.410,846300.000,62587948.000<br/>5138,SZ301598,2026-01-30,66.500,67.630,65.990,66.980,737635.000,49346540.000<br/>5139,SZ301600,2026-01-30,123.000,127.430,122.270,126.550,1236981.000,154590192.000<br/>5140,SZ301601,2026-01-30,28.220,29.430,27.900,29.090,3084950.000,88401248.000<br/>5141,SZ301602,2026-01-30,22.350,22.760,22.300,22.670,1492419.000,33629388.000<br/>5142,SZ301603,2026-01-30,70.660,71.450,69.350,70.700,2478588.000,174990432.000<br/>5143,SZ301606,2026-01-30,74.680,75.000,68.000,73.150,10143038.000,722585216.000<br/>5144,SZ301607,2026-01-30,47.070,47.960,46.160,47.680,3588418.000,169310112.000<br/>5145,SZ301608,2026-01-30,92.710,93.970,90.620,93.060,1199400.000,111362576.000<br/>5146,SZ301609,2026-01-30,48.100,49.200,47.560,48.410,3237253.000,156559568.000<br/>5147,SZ301611,2026-01-30,121.800,130.990,118.350,126.680,14225196.000,1783678208.000<br/>5148,SZ301613,2026-01-30,54.100,55.000,52.040,52.300,4115695.000,218809552.000<br/>5149,SZ301616,2026-01-30,51.480,52.940,51.310,52.600,1029050.000,53732336.000<br/>5150,SZ301617,2026-01-30,77.890,80.490,77.020,79.200,1737720.000,137227984.000<br/>5151,SZ301618,2026-01-30,53.450,55.380,52.700,55.110,2239814.000,122170968.000<br/>5152,SZ301622,2026-01-30,71.000,71.080,66.980,68.120,4655655.000,318232064.000<br/>5153,SZ301626,2026-01-30,174.080,183.500,172.130,181.000,1789701.000,322053440.000<br/>5154,SZ301628,2026-01-30,94.850,95.660,91.880,94.960,1870926.000,175864288.000<br/>5155,SZ301629,2026-01-30,305.170,327.000,305.170,314.460,1961986.000,622625856.000<br/>5156,SZ301630,2026-01-30,176.670,179.960,175.130,179.380,380062.000,67630800.000<br/>5157,SZ301631,2026-01-30,100.930,101.490,98.030,100.380,1566193.000,156646112.000<br/>5158,SZ301632,2026-01-30,25.990,25.990,24.700,24.730,5876085.000,146945712.000<br/>5159,SZ301633,2026-01-30,69.020,69.610,68.320,68.990,303171.000,20935336.000<br/>5160,SZ301636,2026-01-30,61.050,62.300,57.750,60.810,4119329.000,247277152.000<br/>5161,SZ301638,2026-01-30,21.620,21.760,20.670,21.010,23250640.000,489621376.000<br/>5162,SZ301656,2026-01-30,26.260,26.420,25.930,26.210,4881730.000,127939072.000<br/>5163,SZ301658,2026-01-30,31.110,31.450,29.340,30.020,4564265.000,136837376.000<br/>5164,SZ301662,2026-01-30,167.990,175.970,163.900,174.740,1386438.000,237748128.000<br/>5165,SZ301665,2026-01-30,30.930,31.470,30.140,30.640,3809074.000,116960520.000<br/>5166,SZ301667,2026-01-30,73.300,73.300,69.130,70.450,3569632.000,252568640.000<br/>5167,SZ301668,2026-01-30,51.150,52.190,50.750,51.900,1292637.000,66537608.000<br/>5168,SZ301678,2026-01-30,77.020,79.000,75.520,77.620,3660427.000,283403872.000<br/>5169,SZ301687,2026-01-30,57.780,59.090,57.700,58.280,2373340.000,138484832.000<br/>5170,SZ302132,2026-01-30,78.200,78.790,76.350,77.580,9407470.000,729504960.000<br/>