symbol date open high low close volume SP5002001-3-51234.181242.551234.041241.419.29E+08 SP5002001-3-61241.411267.421241.411253.8  1.09E+09 SP5002001-3-71253.81263.861253.81261.89  1.13E+09 SP5002001-3-81261.891266.51257.61264.74  1.11E+09 SP5002001-3-91264.741264.741228.421233.42  1.09E+09 SP500>###1233.421233.421176.781180.16  1.23E+09 SP500>###1180.161197.831171.51197.66  1.36E+09 SP500>###1197.661197.661155.351166.71  1.4E+09 SP500>###1166.711182.041166.711173.56  1.26E+09 SP500>###1173.561173.561148.641150.53  1.54E+09 SP500>###1150.531173.51147.181170.81  1.13E+09 SP500>###1170.811180.561142.191142.62  1.24E+09 SP500>###1142.621149.391118.741122.14  1.35E+09 SP500>###1122.141124.271081.191117.58  1.72E+09 SP500>###1117.581141.831117.581139.83  1.36E+09 SP500>###1139.831160.021139.831152.69  1.11E+09 SP500>###1152.691183.351150.961182.17  1.31E+09 SP500>###1182.171182.171147.831153.29  1.33E+09 SP500>###1153.291161.691136.2611
47.95  1.23E+09 SP500>###1147.951162.81143.831160.33  1.28E+09 SP5002001-4-21160.331169.511137.511145.87  1.25E+09 SP5002001-4-31145.871145.871100.191106.46  1.39E+09 SP5002001-4-41106.461117.51091.991103.25  1.43E+09 SP5002001-4-51103.251151.471103.251151.44  1.37E+09 SP5002001-4-61151.441151.441119.291128.43  1.27E+09 SP5002001-4-91128.431146.131126.381137.59  1.06E+09 SP500>###1137.591173.921137.591168.38  1.35E+09 SP500>###1168.381182.241160.261165.89  1.29E+09 SP500>###1165.891183.511157.731183.5  1.1E+09 SP500>###1183.51184.641167.381179.689.14E+08 SP500>###1179.681192.251168.91191.81  1.11E+09 SP500>###1191.811248.421191.811238.16  1.92E+09 SP500>###1238.161253.711233.391253.69  1.49E+09 SP500>###1253.71253.71234.411242.98  1.34E+09 SP500>###1242.981242.981217.471224.36  1.01E+09 SP500>###1224.361233.541208.891209.47  1.22E+09 SP500>###1209.471232.361207.381228.75  1.2E+09 SP500>###1228.751248.31228.751234.52  1.35E+09 SP500>###1234.521253.071234.521
253.05  1.09E+09 SP500>###1253.051269.31243.991249.46  1.27E+09 SP5002001-5-11249.461266.471243.551266.44  1.18E+09 SP5002001-5-21266.441272.931257.71267.43  1.34E+09 SP5002001-5-31267.431267.431239.881248.58  1.14E+09 SP5002001-5-41248.581267.5112321266.61  1.08E+09 SP5002001-5-71266.6112701259.191263.519.49E+08 SP5002001-5-81266.711267.0112531261.2  1.01E+09
SP5002001-5-91261.21261.651247.831255.54  1.13E+09 SP500>###1255.541268.141254.561255.18  1.06E+09 SP500>###1255.181259.841240.791245.679.06E+08 SP500>###1245.671249.681241.021248.928.58E+08 SP500>###1248.921257.451245.361249.44  1.07E+09 SP500>###1249.441286.391243.021284.99  1.41E+09 SP500>###1284.991296.481282.651288.49  1.36E+09 SP500>###1288.491292.061281.151291.96  1.13E+09 SP500>###1291.961312.951287.871312.83  1.17E+09 SP500>###1312.831315.931306.891309.38  1.26E+09 SP500>###1309.381309.381288.71289.05  1.13E+09 SP500>###1289.051295.041281.221
293.17  1.1E+09 SP500>###1293.171293.171276.421277.898.28E+08 SP500>###1277.891278.421265.411267.93  1.03E+09 SP500>###1267.931267.931245.961248.08  1.16E+09 SP500>###1248.081261.911248.071255.82  1.23E+09 SP5002001-6-11255.821265.341246.881260.67  1.02E+09 SP5002001-6-41260.671267.171256.361267.118.37E+08 SP5002001-6-51267.111286.621267.111283.57  1.12E+09 SP5002001-6-61283.571283.851269.011270.03  1.06E+09 SP5002001-6-71270.031277.081265.081276.96  1.09E+09 SP5002001-6-81276.961277.111259.991264.967.26E+08 SP500>###1264.961264.961249.231254.398.7E+08 SP500>###1254.3912611235.751255.85  1.14E+09 SP500>###1255.851259.751241.591241.6  1.06E+09 SP500>###1241.61241.61218.91219.87  1.24E+09 SP500>###1219.871221.51203.031214.36  1.64E+09 SP500>###1214.361221.231208.331208.43  1.11E+09 SP500>###1208.431226.111207.711212.58  1.18E+09 SP500>###1212.581225.611210.071223.14  1.35E+09 SP500>###1223.141240.241220.251237.04  1.55E+09 SP500>###1237.041237.731221.41
1225.35  1.19E+09 SP500>###1225.351231.51213.61218.6  1.05E+09 SP500>###1218.61220.71204.641216.76  1.2E+09 SP500>###1216.761219.921207.291211.07  1.16E+09 SP500>###1211.071234.441211.071226.2  1.33E+09 SP500>###1226.21237.291221.141224.38  1.83E+09 SP5002001-7-21224.421239.781224.031236.72  1.13E+09 SP5002001-7-31236.711236.711229.431234.45  6.22E+08 SP5002001-7-51234.451234.451219.151219.249.35E+08 SP5002001-7-61219.241219.241188.741190.59  1.06E+09 SP5002001-7-91190.591201.761189.751198.78  1.05E+09 SP500>###1198.781203.431179.931181.52  1.26E+09 SP500>###1181.521184.931168.461180.18  1.38E+09 SP500>###1180.181210.251180.181208.14  1.39E+09 SP500>###1208.141218.541203.611215.68  1.12E+09 SP500>###1215.681219.631200.051202.45  1.04E+09
SP500>###1202.451215.361196.141214.44  1.24E+09 SP500>###1214.441214.441198.331207.71  1.32E+09 SP500>###1207.711225.041205.81215.02  1.34E+09 SP500>###1215.021215.691207.041
210.85  1.17E+09 SP500>###1210.851215.221190.51191.039.87E+08 SP500>###1191.031191.031165.541171.65  1.2E+09 SP500>###1171.651190.521171.281190.49  1.28E+09 SP500>###1190.491204.181182.651202.93  1.21E+09 SP500>###1202.931209.261195.991205.82  1.02E+09 SP500>###1205.821209.051200.411204.529.09E+08 SP500>###1204.521222.741204.521211.23  1.13E+09 SP5002001-8-11211.231223.041211.231215.93  1.34E+09 SP5002001-8-21215.931226.271215.311220.75  1.22E+09 SP5002001-8-31220.751220.751205.311214.359.4E+08 SP5002001-8-61214.351214.351197.351200.488.12E+08 SP5002001-8-71200.471207.561195.641204.4  1.01E+09 SP5002001-8-81204.41206.791181.271183.53  1.12E+09 SP5002001-8-91183.531184.711174.681183.43  1.1E+09 SP500>###1183.431193.331169.551190.169.61E+08 SP500>###1190.161193.821185.121191.298.38E+08 SP500>###1191.291198.791184.261186.739.65E+08 SP500>###1186.731191.211177.611178.02  1.07E+09 SP500>###1178.021181.81166.081181.66  1.06E+09 SP500>###1181.661181.661156.071161.979.74E+08 SP500>###1161.971171.411160.9411
71.418.97E+08 SP500>###1171.411179.851156.561157.26  1.04E+09 SP500>###1157.261168.561153.341165.31  1.11E+09 SP500>###1165.311169.861160.961162.099.86E+08 SP500>###1162.091185.151162.091184.93  1.04E+09 SP500>###1184.931186.851178.071179.218.43E+08 SP500>###1179.211179.661161.171161.519.87E+08 SP500>###1161.511166.971147.381148.569.64E+08 SP500>###1148.61151.751124.871129.03  1.16E+09 SP500>###1129.031141.831126.381133.589.2E+08 SP5002001-9-41133.581155.41129.061132.94  1.18E+09 SP5002001-9-51132.941135.521114.861131.74  1.38E+09 SP5002001-9-61131.741131.741105.831106.4  1.36E+09 SP5002001-9-71106.41106.41082.121085.78  1.42E+09 SP500>###1085.781096.941073.151092.54  1.28E+09 SP500>###1092.541092.541037.461038.77  2.33E+09 SP500>###1038.771046.421029.251032.74  1.65E+09 SP500>###1032.741038.91984.621016.1  2.12E+09 SP500>###1016.11016.1984.49984.542E+09 SP500>###984.54984.54944.75965.8  2.32E+09 SP500>###965.81008.44965.81003.45  1.75E+09 SP500>###1003.451017.1499
8.331012.27  1.61E+09 SP500>###1012.271020.291002.621007.04  1.52E+09
SP500>###1007.041018.92998.241018.61  1.47E+09 SP500>###1018.611040.941018.611040.94  1.63E+09 SP500>###1040.941040.941026.761038.55  1.18E+09 SP500>###1038.551051.331034.471051.33  1.29E+09 SP500>###1051.331075.381041.481072.28  1.65E+09 SP500>###1072.281084.121067.821069.63  1.61E+09 SP500>###1069.621072.351053.51071.38  1.3E+09 SP500>###1071.371071.371056.881062.449.79E+08 SP500>###1062.441063.371053.831056.75  1.23E+09 SP500>###1056.751081.621052.761080.99  1.31E+09 SP500>###1080.991099.161080.991097.43  1.7E+09 SP500>###1097.431097.431072.151091.65  1.33E+09 SP500>###1091.651091.651078.191089.98  1.02E+09 SP500>###1089.981101.661087.131097.54  1.21E+09 SP500>###1097.541107.121076.571077.09  1.45E+09 SP500>###1077.091077.941064.54
1068.61  1.26E+09 SP500>###1068.611075.521057.241073.48  1.29E+09 SP500>###1073.481090.571070.791089.9  1.11E+09 SP500>###1089.91098.991081.531084.78  1.32E+09 SP500>###1084.781090.261079.981085.2  1.34E+09 SP500>###1085.21100.091065.641100.09  1.36E+09 SP500>###1100.091110.611094.241104.61  1.24E+09 SP500>###1104.611104.611078.31078.3  1.11E+09 SP500>###1078.31078.31053.611059.79  1.3E+09 SP500>###1059.791074.791057.551059.78  1.35E+09 SP500>###1059.781085.611054.311084.1  1.32E+09 SP500>###1084.11089.631075.581087.2  1.12E+09 SP500>###1087.21106.721087.21102.84  1.27E+09 SP500>###1102.841119.731095.361118.86  1.36E+09 SP500>###1118.861126.621112.981115.8  1.41E+09 SP500>###1115.81135.751115.421118.54  1.52E+09 SP500>###1118.541123.021111.131120.31  1.09E+09 SP500>###1120.311121.711098.321118.339.92E+08 SP500>###1118.331139.141118.3311
39.09  1.37E+09 SP500>###1139.091148.281132.871141.21  1.44E+09 SP500>###1141.211146.461135.061142.24  1.45E+09 SP500>###1142.241143.521129.921138.65  1.34E+09 SP500>###1138.651151.061138.651151.06  1.32E+09 SP500>###1151.061152.451142.171142.66  1.33E+09 SP500>###1142.661142.661129.781137.03  1.03E+09 SP500>###1137.031151.051135.91150.34  4.1E+08 SP500>###1150.341157.881146.171157.42  1.13E+09 SP500>###1157.421163.381140.811149.5  1.29E+09 SP500>###1149.51149.51128.291128.52  1.42E+09 SP500>###1128.521140.41125.511140.2  1.38E+09 SP500>###1140.21143.571135.891139.45  1.34E+09 SP500>###1139.451139.451125.781129.9  1.2E+09
SP500>###1129.91144.81128.861144.8  1.32E+09 SP500>###1143.771173.621143.771170.35  1.77E+09 SP500>###1170.351173.351164.431167.1  1.49E+09 SP500>###1167.11167.11152.661158.
31  1.25E+09 SP500>###1158.311158.311139.661139.93  1.22E+09 SP500>###1139.931150.891134.321136.76  1.37E+09 SP500>###1136.761141.581126.011137.07  1.45E+09 SP500>###1137.071137.071117.851119.38  1.51E+09 SP500>###1119.381128.281114.531123.09  1.31E+09 SP500>###1123.091137.31122.661134.36  1.26E+09 SP500>###1134.361145.11134.361142.92  1.35E+09 SP500>###1142.921152.441134.751149.56  1.48E+09 SP500>###1149.561151.421139.931139.93  1.49E+09 SP500>###1139.931147.461139.931144.89  1.69E+09 SP500>###1144.891147.831144.621144.65  4.4E+08 SP500>###1144.651159.181144.651149.377.91E+08 SP500>###1149.371157.131149.371157.138.76E+08 SP500>###1157.131164.641157.131161.029.17E+08 SP500>###1161.021161.161148.041148.089.44E+08 SP5002002-1-21148.081154.671136.231154.67  1.17E+09 SP5002002-1-31154.671165.271154.011165.27  1.4E+09 SP5002002-1-41165.271176.551163.421172.51  1.51E+09 SP5002002-1-71172.511176.971163.55116
4.89  1.31E+09 SP5002002-1-81164.891167.61157.461160.71  1.26E+09 SP5002002-1-91160.711174.261151.891155.14  1.45E+09 SP500>###1155.141159.931150.851156.55  1.3E+09 SP500>###1156.551159.411145.451145.6  1.21E+09 SP500>###1145.61145.61138.151138.41  1.29E+09 SP500>###1138.411148.811136.881146.19  1.39E+09 SP500>###1146.191146.191127.491127.57  1.48E+09 SP500>###1127.571139.271127.571138.88  1.38E+09 SP500>###1138.881138.881124.451127.58  1.33E+09 SP500>###1127.581135.261117.911119.31  1.31E+09 SP500>###1119.311131.941117.431128.18  1.48E+09 SP500>###1128.181139.51128.181132.15  1.55E+09 SP500>###1132.151138.311127.821133.28  1.35E+09 SP500>###1133.281138.631126.661133.06  1.19E+09 SP500>###1133.061137.471098.741100.64  1.81E+09 SP500>###1100.641113.791081.661113.57  2.02E+09 SP500>###1113.571130.211113.31130.2  1.56E+09 SP5002002-2-11130.21130.21118.511122.2  1.37E+09 SP5002002-2-41122.21122.21092.251094.44  1.44E+09 SP5002002-2-51094.441100.9610
佛歌大悲咒下载82.581090.02  1.78E+09 SP5002002-2-61090.021093.581077.781083.51  1.67E+09 SP5002002-2-71083.511094.031078.441080.17  1.44E+09 SP5002002-2-81080.171096.31079.911096.22  1.37E+09 SP500>###1096.221112.011094.681111.94  1.16E+09