REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000001.SH', '20250818', 3728.0273, 3712.4952, 3745.939, 3702.3802, 3696.7705, 31.2568, 0.8455, 776016669.0, 1133941943.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000002.SH', '20250818', 3907.7465, 3891.608, 3926.475, 3880.9452, 3875.0926, 32.6539, 0.8427, 774900466.0, 1131881103.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000003.SH', '20250818', 269.9086, 267.1508, 270.4323, 267.1508, 267.2754, 2.6332, 0.9852, 841550.0, 310554.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000004.SH', '20250818', 3267.0492, 3255.5568, 3285.0484, 3239.5803, 3232.2183, 34.8309, 1.0776, 474354888.0, 840117948.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000005.SH', '20250818', 2953.0038, 2933.8952, 2971.0191, 2924.3001, 2925.8113, 27.1925, 0.9294, 76627215.0, 79049828.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000006.SH', '20250818', 4636.4911, 4669.0286, 4678.9958, 4636.4911, 4663.649, -27.1579, -0.5823, 11032840.0, 6313500.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000007.SH', '20250818', 4664.8835, 4654.0853, 4688.3536, 4651.3483, 4646.423, 18.4605, 0.3973, 68088224.0, 44412096.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000008.SH', '20250818', 3556.7837, 3536.5341, 3569.4021, 3526.3094, 3539.1221, 17.6616, 0.499, 145913502.0, 164048568.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000009.SH', '20250818', 6123.5103, 6095.6253, 6163.9131, 6070.3136, 6063.4546, 60.0557, 0.9905, 143848648.0, 238631056.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000010.SH', '20250818', 9278.0065, 9277.3796, 9357.2952, 9242.7621, 9235.4757, 42.5308, 0.4605, 190192420.0, 334844899.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000015.SH', '20250818', 3092.7534, 3107.6586, 3108.3087, 3088.0132, 3096.5888, -3.8354, -0.1239, 40561918.0, 37034926.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000016.SH', '20250818', 2838.8726, 2843.0864, 2861.9842, 2832.4643, 2832.8759, 5.9967, 0.2117, 73385466.0, 162158390.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000017.SH', '20250818', 3150.7524, 3137.6494, 3165.9035, 3129.0705, 3124.3392, 26.4132, 0.8454, 761842485.0, 1115906187.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000018.SH', '20250818', 5983.9396, 5970.4413, 6017.6892, 5943.5607, 5966.8401, 17.0995, 0.2866, 58853804.0, 80359249.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000019.SH', '20250818', 1176.1216, 1176.6153, 1183.1655, 1174.4429, 1172.886, 3.2356, 0.2759, 130577759.0, 200192706.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000020.SH', '20250818', 1561.9042, 1539.6836, 1569.5261, 1535.0181, 1526.6675, 35.2367, 2.3081, 127534051.0, 297315126.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000021.SH', '20250818', 1031.3922, 1032.9157, 1038.0773, 1030.6691, 1029.7111, 1.6811, 0.1633, 94865913.0, 142660170.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000025.SH', '20250818', 1837.7583, 1833.769, 1848.6303, 1831.3594, 1831.0042, 6.7541, 0.3689, 36977181.0, 26622154.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000026.SH', '20250818', 4203.2897, 4260.3386, 4262.6611, 4197.0535, 4191.3893, 11.9004, 0.2839, 22701215.0, 44950213.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000027.SH', '20250818', 752.3658, 753.9963, 757.7635, 752.3562, 753.0094, -0.6436, -0.0855, 8456420.0, 6819134.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000028.SH', '20250818', 3469.2718, 3469.1748, 3506.3724, 3460.2316, 3451.7146, 17.5572, 0.5087, 42586462.0, 131503486.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000029.SH', '20250818', 4464.6408, 4468.1291, 4489.4472, 4448.6184, 4455.5327, 9.1081, 0.2044, 84818656.0, 95532844.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000030.SH', '20250818', 2277.0216, 2275.4126, 2299.507, 2265.3119, 2263.8873, 13.1343, 0.5802, 113425459.0, 248070144.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000031.SH', '20250818', 3225.9308, 3226.4428, 3245.7714, 3212.5425, 3216.1913, 9.7395, 0.3028, 155657654.0, 212099502.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000032.SH', '20250818', 1853.8779, 1887.473, 1888.6106, 1852.8402, 1855.6655, -1.7876, -0.0963, 16846712.0, 17085020.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000033.SH', '20250818', 2752.7263, 2761.3479, 2782.5012, 2730.0271, 2741.092, 11.6343, 0.4244, 64300354.0, 81472064.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000034.SH', '20250818', 2152.6156, 2151.1043, 2170.7948, 2150.3057, 2144.4412, 8.1744, 0.3812, 46550323.0, 48260240.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000035.SH', '20250818', 2871.7768, 2853.0488, 2899.3389, 2848.658, 2832.3232, 39.4536, 1.393, 24363175.0, 42148358.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000036.SH', '20250818', 11226.3612, 11155.7773, 11281.2476, 11153.044, 11129.6313, 96.7299, 0.8691, 5261525.0, 21790514.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000037.SH', '20250818', 7011.8194, 6995.1964, 7051.5721, 6982.2668, 6980.155, 31.6644, 0.4536, 9942569.0, 37524860.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000038.SH', '20250818', 5965.8923, 5949.244, 5998.003, 5925.696, 5948.0563, 17.836, 0.2999, 45901951.0, 66219137.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000039.SH', '20250818', 4426.7467, 4386.943, 4485.1079, 4321.6017, 4347.8997, 78.847, 1.8135, 24206505.0, 119135616.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000040.SH', '20250818', 3812.5412, 3782.0609, 3835.8349, 3780.204, 3769.104, 43.4372, 1.1525, 20682366.0, 27496621.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000041.SH', '20250818', 2497.8158, 2493.138, 2507.2071, 2492.0307, 2487.2919, 10.5239, 0.4231, 20490071.0, 14015082.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000042.SH', '20250818', 1793.5018, 1791.1227, 1802.6861, 1785.2762, 1785.1917, 8.3101, 0.4655, 79660526.0, 99822675.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000043.SH', '20250818', 2365.5023, 2372.6785, 2385.0151, 2357.1797, 2355.7775, 9.7248, 0.4128, 28276548.0, 90721830.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000044.SH', '20250818', 4315.067, 4302.6567, 4345.4378, 4284.2647, 4282.4717, 32.5953, 0.7611, 116806954.0, 172686509.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000045.SH', '20250818', 5283.2622, 5242.8899, 5316.3128, 5220.7703, 5211.6189, 71.6433, 1.3747, 204712098.0, 290572141.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000046.SH', '20250818', 4779.5287, 4755.2202, 4811.2156, 4735.0159, 4730.1118, 49.4169, 1.0447, 321519052.0, 463258650.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000047.SH', '20250818', 3680.9105, 3672.9849, 3707.69, 3659.8829, 3656.3699, 24.5406, 0.6712, 394904518.0, 625417040.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000048.SH', '20250818', 1445.0548, 1444.4716, 1453.8844, 1442.0467, 1438.334, 6.7208, 0.4673, 52046930.0, 98007392.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000049.SH', '20250818', 1757.9851, 1749.6263, 1776.7245, 1743.0555, 1735.8429, 22.1422, 1.2756, 35169053.0, 94373386.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000050.SH', '20250818', 2224.081, 2229.7604, 2244.7385, 2220.5222, 2219.5309, 4.5501, 0.205, 73385466.0, 162158390.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000051.SH', '20250818', 8714.9931, 8699.8844, 8780.4863, 8671.9777, 8656.4721, 58.521, 0.676, 190192420.0, 334844899.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000052.SH', '20250818', 2918.3377, 2922.3491, 2937.9125, 2913.4022, 2915.1987, 3.139, 0.1077, 73385466.0, 162158390.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000053.SH', '20250818', 12270.9873, 12287.1806, 12351.9548, 12248.5961, 12251.1444, 19.8429, 0.162, 190192420.0, 334844899.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000054.SH', '20250818', 1499.2477, 1503.4659, 1511.6042, 1496.3067, 1497.8161, 1.4316, 0.0956, 83276714.0, 125896780.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000055.SH', '20250818', 1500.7509, 1501.771, 1512.9593, 1494.0974, 1495.6282, 5.1227, 0.3425, 86740164.0, 113645240.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000056.SH', '20250818', 1171.9121, 1173.4186, 1180.1484, 1169.2759, 1168.7933, 3.1188, 0.2668, 82601753.0, 139208511.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000057.SH', '20250818', 3497.5086, 3492.9625, 3527.7759, 3488.5241, 3480.4422, 17.0664, 0.4904, 65739955.0, 171267257.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000058.SH', '20250818', 4631.8177, 4636.3268, 4658.0074, 4619.9331, 4622.4228, 9.3949, 0.2032, 145036453.0, 149960548.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000059.SH', '20250818', 2993.1846, 2982.9298, 3018.7963, 2970.7018, 2967.7362, 25.4484, 0.8575, 267506498.0, 498447901.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000060.SH', '20250818', 4326.068, 4321.4917, 4353.0302, 4303.9008, 4304.0575, 22.0105, 0.5114, 346802995.0, 477141192.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000062.SH', '20250818', 2045.8274, 2042.2149, 2062.1992, 2033.5055, 2033.5139, 12.3135, 0.6055, 33698908.0, 62461939.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000063.SH', '20250818', 3802.9744, 3807.2275, 3829.0339, 3785.5337, 3793.5562, 9.4182, 0.2483, 76309460.0, 119235923.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000064.SH', '20250818', 3326.4653, 3322.5254, 3355.8237, 3312.0046, 3306.9014, 19.5639, 0.5916, 83025013.0, 202867376.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000065.SH', '20250818', 3457.5393, 3458.2786, 3491.0433, 3440.0652, 3439.0629, 18.4764, 0.5373, 131927037.0, 205300420.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000066.SH', '20250818', 2947.7533, 2961.0589, 2969.1201, 2926.1573, 2935.1823, 12.571, 0.4283, 65658033.0, 81179466.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000067.SH', '20250818', 7694.0762, 7660.4076, 7772.5748, 7616.5438, 7594.9564, 99.1198, 1.3051, 42813920.0, 143464294.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000068.SH', '20250818', 3188.9023, 3207.6636, 3212.4256, 3165.5828, 3173.4551, 15.4472, 0.4868, 43179781.0, 74303487.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000069.SH', '20250818', 5005.1875, 4992.6477, 5044.3065, 4990.5919, 4973.0132, 32.1743, 0.647, 26048880.0, 80709808.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000070.SH', '20250818', 2627.6963, 2664.663, 2666.1159, 2623.8438, 2645.3774, -17.6811, -0.6684, 16846712.0, 17085020.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000071.SH', '20250818', 3778.2338, 3777.6795, 3813.9409, 3731.7796, 3747.4437, 30.7901, 0.8216, 64300354.0, 81472064.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000072.SH', '20250818', 2835.512, 2824.6002, 2853.6237, 2823.7672, 2815.6164, 19.8956, 0.7066, 46550323.0, 48260240.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000073.SH', '20250818', 3332.5601, 3312.624, 3360.5404, 3310.891, 3288.9967, 43.5634, 1.3245, 24363175.0, 42148358.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000074.SH', '20250818', 7186.0879, 7117.108, 7206.9689, 7117.108, 7083.6988, 102.3891, 1.4454, 5261525.0, 21790514.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000075.SH', '20250818', 7906.7148, 7846.8291, 7924.1172, 7831.8857, 7819.519, 87.1958, 1.1151, 9942569.0, 37524860.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000076.SH', '20250818', 5852.2961, 5841.3902, 5883.2168, 5818.0314, 5838.3703, 13.9258, 0.2385, 45021908.0, 65649346.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000077.SH', '20250818', 4984.4451, 4894.7512, 5035.9576, 4843.7744, 4854.1507, 130.2944, 2.6842, 24206505.0, 119135616.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000078.SH', '20250818', 3211.1837, 3178.3447, 3229.2636, 3177.8504, 3168.3091, 42.8746, 1.3532, 20682366.0, 27496621.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000079.SH', '20250818', 2435.2753, 2431.9039, 2448.5601, 2430.5134, 2423.8521, 11.4232, 0.4713, 20490071.0, 14015082.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000090.SH', '20250818', 1356.4172, 1350.5616, 1364.594, 1347.1567, 1343.972, 12.4452, 0.926, 761842485.0, 1115906187.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000091.SH', '20250818', 14054.7624, 13891.7602, 14079.9991, 13891.7495, 13797.5899, 257.1725, 1.8639, 40265756.0, 68103303.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000092.SH', '20250818', 3856.1835, 3885.8642, 3889.8571, 3837.249, 3843.2115, 12.972, 0.3375, 47842750.0, 86116309.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000093.SH', '20250818', 11591.4493, 11589.8485, 11676.9683, 11555.0712, 11527.5392, 63.9101, 0.5544, 190192420.0, 334844899.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000094.SH', '20250818', 3471.4225, 3507.7789, 3509.0699, 3460.1027, 3465.5925, 5.83, 0.1682, 42889095.0, 73868821.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000095.SH', '20250818', 3288.3844, 3272.5196, 3317.0075, 3250.2904, 3252.0877, 36.2967, 1.1161, 125070503.0, 258030725.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000096.SH', '20250818', 4389.517, 4366.8829, 4420.9871, 4366.3324, 4352.6793, 36.8377, 0.8463, 65032819.0, 132051004.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000097.SH', '20250818', 9460.0473, 9401.8403, 9543.1375, 9335.9181, 9334.2023, 125.845, 1.3482, 34955244.0, 140514761.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000098.SH', '20250818', 5380.3454, 5389.2967, 5414.4437, 5372.5143, 5373.4915, 6.8539, 0.1276, 221607956.0, 272507242.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000099.SH', '20250818', 8540.273, 8527.8718, 8595.4602, 8507.3638, 8482.9884, 57.2846, 0.6753, 138467163.0, 218668718.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000100.SH', '20250818', 6031.9526, 6038.902, 6070.1771, 6020.8801, 6018.9511, 13.0015, 0.216, 360075120.0, 491175960.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000102.SH', '20250818', 6185.1422, 6226.1563, 6237.1215, 6168.0826, 6168.8756, 16.2666, 0.2637, 38953165.0, 77643638.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000103.SH', '20250818', 8446.8844, 8423.4715, 8494.163, 8417.688, 8408.9035, 37.9809, 0.4517, 10409319.0, 44838555.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000104.SH', '20250818', 1316.4226, 1335.9785, 1336.7213, 1313.4593, 1330.6894, -14.2668, -1.0721, 6393648.0, 4377574.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000105.SH', '20250818', 4595.417, 4602.6785, 4625.0858, 4548.6026, 4577.3163, 18.1007, 0.3954, 22932825.0, 35340341.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000106.SH', '20250818', 5198.7331, 5181.502, 5229.6958, 5162.6278, 5149.2846, 49.4485, 0.9603, 31821062.0, 58532858.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000107.SH', '20250818', 5493.9506, 5489.817, 5542.3681, 5459.5241, 5459.3291, 34.6215, 0.6342, 9133476.0, 17317953.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000108.SH', '20250818', 12564.0077, 12425.156, 12594.4616, 12425.156, 12367.2565, 196.7512, 1.5909, 3410071.0, 6730570.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000109.SH', '20250818', 11352.7335, 11293.3368, 11390.3372, 11268.2035, 11265.3604, 87.3731, 0.7756, 6485649.0, 17907311.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000110.SH', '20250818', 4481.2234, 4488.1872, 4543.3699, 4427.6464, 4467.5283, 13.6951, 0.3065, 21429560.0, 22311548.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000111.SH', '20250818', 8988.3109, 8781.0299, 9059.439, 8749.137, 8747.8999, 240.411, 2.7482, 12256573.0, 44686843.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000112.SH', '20250818', 5207.3726, 5160.902, 5248.3624, 5155.9498, 5146.5232, 60.8494, 1.1823, 5791734.0, 15769661.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000113.SH', '20250818', 2738.1462, 2723.1085, 2754.7057, 2721.5143, 2707.3303, 30.8159, 1.1382, 11785278.0, 5764773.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000114.SH', '20250818', 1171.5256, 1168.8595, 1178.8729, 1167.2259, 1164.8362, 6.6894, 0.5743, 20851907.0, 29419140.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000115.SH', '20250818', 8147.3453, 8115.2669, 8197.348, 8085.0246, 8070.6152, 76.7301, 0.9507, 143848648.0, 238631056.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000117.SH', '20250818', 3979.0415, 3950.5692, 4001.676, 3935.4143, 3925.1044, 53.9371, 1.3742, 25134220.0, 73054719.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000118.SH', '20250818', 9527.5094, 9557.1763, 9579.1791, 9502.471, 9521.8341, 5.6753, 0.0596, 53647576.0, 44327126.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000119.SH', '20250818', 4045.9334, 4013.2266, 4071.274, 3995.69, 3989.507, 56.4264, 1.4144, 96963187.0, 204607290.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000120.SH', '20250818', 9064.6021, 9057.8389, 9127.6832, 9021.7545, 9016.1708, 48.4313, 0.5372, 125476544.0, 175879698.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000121.SH', '20250818', 9096.9098, 9017.7248, 9115.5703, 9008.1615, 8990.2901, 106.6197, 1.1859, 10597451.0, 38356104.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000122.SH', '20250818', 1592.2095, 1590.2837, 1598.4098, 1585.5091, 1587.8743, 4.3352, 0.273, 6035943.0, 5357505.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000123.SH', '20250818', 6380.6133, 6367.4972, 6452.1241, 6313.7426, 6327.7541, 52.8592, 0.8354, 102409603.0, 215709724.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000125.SH', '20250818', 11614.1737, 11624.3874, 11673.8171, 11590.7033, 11598.4871, 15.6866, 0.1352, 86018009.0, 115878568.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000126.SH', '20250818', 8192.9119, 8149.4397, 8259.0211, 8146.5913, 8104.4378, 88.4741, 1.0917, 19095718.0, 53504014.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000128.SH', '20250818', 8551.2777, 8555.5213, 8602.4502, 8524.9152, 8517.3606, 33.9171, 0.3982, 143848648.0, 238631056.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000129.SH', '20250818', 15143.4651, 15158.5912, 15232.8512, 15111.3008, 15115.8719, 27.5932, 0.1825, 130311078.0, 137242306.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000130.SH', '20250818', 12992.8617, 12989.8281, 13050.6986, 12964.1562, 12952.9071, 39.9546, 0.3085, 38539938.0, 33188888.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000131.SH', '20250818', 3761.2503, 3664.3646, 3767.8633, 3656.245, 3637.0846, 124.1657, 3.4139, 10360236.0, 63358160.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000132.SH', '20250818', 5592.6855, 5581.2224, 5629.2449, 5557.374, 5558.2363, 34.4492, 0.6198, 18290431.0, 51947944.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000133.SH', '20250818', 6145.2241, 6065.7844, 6160.9301, 6054.5924, 6039.9564, 105.2677, 1.7429, 30800410.0, 60518136.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000134.SH', '20250818', 1074.3789, 1068.9833, 1076.1959, 1064.2279, 1071.1142, 3.2647, 0.3048, 37036080.0, 31398785.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000135.SH', '20250818', 5894.9867, 5876.0219, 5959.1102, 5829.8734, 5829.1723, 65.8144, 1.1291, 44495701.0, 160404854.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000136.SH', '20250818', 11906.6231, 11993.0788, 12001.3496, 11885.721, 11966.6573, -60.0342, -0.5017, 66569503.0, 72320589.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000137.SH', '20250818', 5449.6547, 5398.8235, 5491.704, 5351.846, 5349.9624, 99.6923, 1.8634, 24050626.0, 83743486.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000138.SH', '20250818', 7819.3028, 7838.2014, 7858.3768, 7799.9951, 7813.817, 5.4858, 0.0702, 33224480.0, 38373132.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000141.SH', '20250818', 3652.4348, 3621.5952, 3682.3862, 3595.9783, 3593.4944, 58.9404, 1.6402, 79002713.0, 156262163.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000142.SH', '20250818', 9200.6945, 9198.1076, 9246.4227, 9164.8205, 9173.2005, 27.494, 0.2997, 63768808.0, 78731675.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000145.SH', '20250818', 6303.5029, 6342.3434, 6354.6067, 6249.3062, 6267.5678, 35.9351, 0.5734, 36644876.0, 69459152.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000146.SH', '20250818', 6908.6083, 6901.7076, 6958.8012, 6880.2, 6866.5336, 42.0747, 0.6128, 30114001.0, 62610853.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000147.SH', '20250818', 7093.8491, 7058.3946, 7122.5417, 7058.3946, 7036.845, 57.0041, 0.8101, 11035437.0, 39049432.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000148.SH', '20250818', 9477.8539, 9397.4546, 9541.3594, 9394.0783, 9364.8426, 113.0113, 1.2068, 76872324.0, 166772212.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000149.SH', '20250818', 4087.5252, 4109.1618, 4110.5426, 4076.9635, 4091.5526, -4.0274, -0.0984, 43640127.0, 47529732.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000150.SH', '20250818', 11822.7334, 11902.145, 11913.8542, 11801.7446, 11868.9679, -46.2345, -0.3895, 11479075.0, 7987680.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000151.SH', '20250818', 1557.6877, 1569.9896, 1570.4785, 1555.418, 1562.0895, -4.4018, -0.2818, 31268782.0, 28715970.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000152.SH', '20250818', 2857.3912, 2864.2661, 2868.0129, 2849.9154, 2847.1458, 10.2454, 0.3598, 43209879.0, 39526196.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000153.SH', '20250818', 3101.0193, 3110.2081, 3118.5317, 3093.2039, 3099.6029, 1.4164, 0.0457, 6701739.0, 6435810.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000155.SH', '20250818', 3081.1829, 3082.1733, 3105.6448, 3068.2532, 3070.6389, 10.544, 0.3434, 127099730.0, 270290216.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000158.SH', '20250818', 1207.7799, 1200.2544, 1218.0943, 1195.3746, 1193.1191, 14.6608, 1.2288, 20319361.0, 30874862.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000159.SH', '20250818', 3434.5815, 3421.1574, 3456.3302, 3411.7148, 3404.5815, 30.0, 0.8812, 658058656.0, 970379894.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000160.SH', '20250818', 1902.7664, 1912.1384, 1919.261, 1902.5935, 1905.3272, -2.5608, -0.1344, 84787406.0, 66918592.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000161.SH', '20250818', 1616.1107, 1603.75, 1628.2648, 1600.9074, 1593.5067, 22.604, 1.4185, 63154618.0, 139106807.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000162.SH', '20250818', 3687.3922, 3631.386, 3714.7055, 3622.0857, 3607.0307, 80.3615, 2.2279, 37060155.0, 84354237.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000170.SH', '20250818', 5887.2573, 5890.7392, 5932.6985, 5869.1944, 5879.5067, 7.7506, 0.1318, 45145547.0, 113575281.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000171.CSI', '20250818', 1500.8278, 1474.6032, 1521.9643, 1459.9185, 1467.2232, 33.6046, 2.2904, 61272913.0, 273677857.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000300.SH', '20250818', 4239.4125, 4218.2471, 4272.9602, 4203.4191, 4202.3533, 37.0592, 0.8819, 301479102.0, 635365867.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000510.CSI', '20250818', 5038.681, 5006.3453, 5075.9767, 4990.6291, 4985.8298, 52.8512, 1.06, 436902991.0, 861326679.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000510.SH', '20250818', 5038.681, 5006.3453, 5075.9767, 4990.6291, 4985.8298, 52.8512, 1.06, 436902991.0, 861326679.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000680.SH', '20250818', 1457.4094, 1436.5486, 1467.0181, 1428.9683, 1423.1483, 34.2611, 2.4074, 63152529.0, 256926628.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000681.SH', '20250818', 1407.8794, 1387.7275, 1417.1616, 1380.4049, 1374.7826, 33.0968, 2.4074, 63152529.0, 256926628.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000682.SH', '20250818', 1574.0372, 1556.7562, 1596.6725, 1540.9943, 1538.0363, 36.0009, 2.3407, 10736497.0, 73867424.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000683.SH', '20250818', 1262.4899, 1248.9655, 1264.1246, 1245.4501, 1246.102, 16.3879, 1.3151, 3753322.0, 20023981.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000685.SH', '20250818', 1993.1517, 1977.5381, 2020.6285, 1951.5569, 1955.9437, 37.208, 1.9023, 8109580.0, 68889567.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000687.SH', '20250818', 1199.7738, 1187.4545, 1211.6312, 1180.5701, 1167.1076, 32.6662, 2.7989, 7489011.0, 27370872.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000688.SH', '20250818', 1124.8218, 1114.3204, 1138.421, 1105.5837, 1101.2931, 23.5287, 2.1365, 12605477.0, 68521267.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000689.SH', '20250818', 1022.7528, 1005.1404, 1029.1084, 1001.3234, 993.4015, 29.3513, 2.9546, 6933969.0, 22592973.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000690.SH', '20250818', 1444.0945, 1411.0972, 1460.8104, 1401.8758, 1390.5897, 53.5048, 3.8476, 6889587.0, 59244752.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000691.SH', '20250818', 1221.6867, 1207.6037, 1236.1173, 1203.151, 1195.2899, 26.3968, 2.2084, 7212653.0, 45705964.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000692.SH', '20250818', 1015.3612, 1003.9412, 1025.6216, 996.5699, 996.0979, 19.2633, 1.9339, 8826391.0, 18827176.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000693.SH', '20250818', 1294.802, 1290.3333, 1304.3723, 1277.467, 1276.6569, 18.1451, 1.4213, 6121946.0, 19738989.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000695.SH', '20250818', 898.9907, 886.0739, 906.8816, 882.0139, 880.2853, 18.7054, 2.1249, 9475746.0, 42399386.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000697.SH', '20250818', 1207.8179, 1195.6659, 1220.3344, 1185.4918, 1186.7999, 21.018, 1.771, 6574831.0, 25894069.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000698.SH', '20250818', 1285.2993, 1268.1939, 1295.8374, 1260.8662, 1258.9965, 26.3028, 2.0892, 13108406.0, 59663269.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000699.SH', '20250818', 1245.768, 1215.6865, 1247.4008, 1213.1843, 1202.601, 43.167, 3.5895, 23126419.0, 80561215.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000802.SH', '20250818', 6941.5538, 6891.4532, 6986.9319, 6865.6685, 6847.8062, 93.7476, 1.369, 164970282.0, 219267557.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000805.CSI', '20250818', 5469.3662, 5516.0237, 5521.2201, 5454.8972, 5478.4935, -9.1273, -0.1666, 48694441.0, 76653544.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000806.CSI', '20250818', 8689.981, 8617.8798, 8745.8547, 8614.686, 8594.0766, 95.9044, 1.1159, 90754024.0, 222534613.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000807.CSI', '20250818', 19229.5427, 19146.9454, 19342.0985, 19136.0197, 19126.523, 103.0197, 0.5386, 7659724.0, 29929104.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000808.CSI', '20250818', 9276.7901, 9246.1434, 9309.6964, 9221.0983, 9228.773, 48.0171, 0.5203, 24089084.0, 70979622.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000811.CSI', '20250818', 7822.9113, 7863.468, 7897.0303, 7747.6724, 7813.7573, 9.154, 0.1172, 46341272.0, 79799997.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000811.SH', '20250818', 7822.9113, 7863.468, 7897.0303, 7747.6724, 7813.7573, 9.154, 0.1172, 46341272.0, 79799997.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000812.CSI', '20250818', 6274.6947, 6282.3634, 6322.4601, 6240.8603, 6257.0943, 17.6004, 0.2813, 31841761.0, 67141261.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000812.SH', '20250818', 6274.6947, 6282.3634, 6322.4601, 6240.8603, 6257.0943, 17.6004, 0.2813, 31841761.0, 67141261.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000813.CSI', '20250818', 2962.9333, 2979.1509, 2990.6215, 2955.7221, 2953.9385, 8.9948, 0.3045, 20717068.0, 37434327.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000813.SH', '20250818', 2962.9333, 2979.1509, 2990.6215, 2955.7221, 2953.9385, 8.9948, 0.3045, 20717068.0, 37434327.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000814.SH', '20250818', 9130.4425, 9110.7287, 9168.1946, 9076.9026, 9096.1672, 34.2753, 0.3768, 12580814.0, 43663911.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000815.CSI', '20250818', 19933.5718, 19859.0159, 20049.6294, 19845.5717, 19836.5533, 97.0185, 0.4891, 8519201.0, 30011142.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000815.SH', '20250818', 19933.5718, 19859.0159, 20049.6294, 19845.5717, 19836.5533, 97.0185, 0.4891, 8519201.0, 30011142.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000819.SH', '20250818', 6486.5203, 6507.9476, 6546.7411, 6412.8802, 6460.9498, 25.5705, 0.3958, 45995940.0, 85431447.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000820.CSI', '20250818', 4091.8681, 4183.4379, 4192.3221, 4084.3936, 4104.6692, -12.8011, -0.3119, 13335628.0, 12784622.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000820.SH', '20250818', 4091.8681, 4183.4379, 4192.3221, 4084.3936, 4104.6692, -12.8011, -0.3119, 13335628.0, 12784622.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000821.CSI', '20250818', 6752.4655, 6790.7636, 6791.8437, 6742.9681, 6765.2616, -12.7961, -0.1891, 58587150.0, 73915532.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000823.SH', '20250818', 7425.4852, 7445.6614, 7502.687, 7339.206, 7397.1363, 28.3489, 0.3832, 42272278.0, 74043391.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000824.CSI', '20250818', 2141.4879, 2150.2418, 2151.411, 2137.9404, 2142.8689, -1.381, -0.0644, 67371269.0, 65215648.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000824.SH', '20250818', 2141.4879, 2150.2418, 2151.411, 2137.9404, 2142.8689, -1.381, -0.0644, 67371269.0, 65215648.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000825.CSI', '20250818', 3385.8072, 3399.8182, 3400.9397, 3382.3569, 3376.9057, 8.9015, 0.2636, 54783557.0, 55221362.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000825.SH', '20250818', 3385.8072, 3399.8182, 3400.9397, 3382.3569, 3376.9057, 8.9015, 0.2636, 54783557.0, 55221362.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000827.SH', '20250818', 1504.7, 1498.2755, 1516.0827, 1494.0966, 1491.1898, 13.5102, 0.906, 41224328.0, 85028163.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000828.CSI', '20250818', 2713.2999, 2684.5232, 2741.6203, 2668.3989, 2664.9577, 48.3422, 1.814, 78045886.0, 311112716.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000841.CSI', '20250818', 9166.6965, 9144.3218, 9202.9903, 9108.5816, 9126.3856, 40.3109, 0.4417, 13881540.0, 47484940.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000846.CSI', '20250818', 1332.1954, 1330.1017, 1342.8329, 1326.5669, 1324.8153, 7.3801, 0.5571, 113181567.0, 226356587.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000847.SH', '20250818', 3367.8878, 3373.0545, 3387.9432, 3358.931, 3355.3705, 12.5173, 0.3731, 49521943.0, 94042777.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000849.SH', '20250818', 11196.1111, 11176.9638, 11400.1932, 11047.108, 11119.0569, 77.0542, 0.693, 50127801.0, 105553926.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000851.SH', '20250818', 18593.674, 18524.6229, 18735.5276, 18461.856, 18402.8432, 190.8308, 1.037, 44899775.0, 66265309.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000852.SH', '20250818', 7237.6018, 7158.5311, 7267.9813, 7143.0663, 7117.5009, 120.1009, 1.6874, 379831263.0, 606867233.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000853.SH', '20250818', 1435.251, 1433.4842, 1446.8481, 1428.1036, 1428.1575, 7.0935, 0.4967, 31638898.0, 128777857.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000854.SH', '20250818', 4771.0316, 4771.7742, 4804.1715, 4716.8004, 4735.697, 35.3346, 0.7461, 40123331.0, 65194205.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000855.SH', '20250818', 1494.7533, 1487.6491, 1505.5291, 1482.9765, 1481.7469, 13.0064, 0.8778, 383024737.0, 852161981.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000856.SH', '20250818', 6262.2887, 6217.8532, 6300.592, 6203.3211, 6187.993, 74.2957, 1.2006, 49271425.0, 91860321.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000857.SH', '20250818', 11336.8035, 11252.7684, 11338.8738, 11225.973, 11204.756, 132.0475, 1.1785, 12853402.0, 31099866.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000858.SH', '20250818', 8794.7089, 8592.3743, 8864.8752, 8511.6121, 8523.4688, 271.2401, 3.1823, 41300672.0, 148705189.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000859.CSI', '20250818', 1655.5667, 1655.6734, 1666.1426, 1651.9868, 1652.9869, 2.5798, 0.1561, 102518098.0, 129763107.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000860.CSI', '20250818', 1167.8962, 1168.3785, 1176.022, 1164.2561, 1162.4353, 5.4609, 0.4698, 80394770.0, 104726054.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000861.CSI', '20250818', 2486.4058, 2481.007, 2502.5524, 2478.2501, 2473.9055, 12.5003, 0.5053, 79103261.0, 103522512.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000863.SH', '20250818', 3023.8087, 2994.0877, 3027.7692, 2981.5473, 2989.6986, 34.1101, 1.1409, 7214671.0, 33396375.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000865.SH', '20250818', 1466.4537, 1467.32, 1478.273, 1464.1123, 1461.4529, 5.0008, 0.3422, 30919648.0, 45373471.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000867.SH', '20250818', 2868.3993, 2857.5967, 2880.872, 2855.4773, 2850.0014, 18.3979, 0.6455, 43729002.0, 40618049.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000869.SH', '20250818', 4019.3758, 4049.5427, 4052.5009, 4016.2148, 4062.0044, -42.6286, -1.0494, 10860619.0, 8524705.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000888.SH', '20250818', 4241.0934, 4223.4237, 4261.4702, 4211.9166, 4205.4517, 35.6417, 0.8475, 776016669.0, 1133941943.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000891.CSI', '20250818', 1679.5722, 1654.5154, 1690.5741, 1648.9402, 1643.8864, 35.6858, 2.1708, 704701726.0, 1542961509.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000901.SH', '20250818', 6119.8017, 6145.5959, 6170.7169, 6119.8017, 6122.5255, -2.7238, -0.0445, 121786835.0, 134771996.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000902.CSI', '20250818', 5829.4885, 5778.5296, 5861.8305, 5765.4101, 5750.0452, 79.4433, 1.3816, 1755430478.0, 2757699664.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000902.SH', '20250818', 5829.4885, 5778.5296, 5861.8305, 5765.4101, 5750.0452, 79.4433, 1.3816, 1755430478.0, 2757699664.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000903.SH', '20250818', 4001.5394, 3986.5352, 4033.8022, 3973.9526, 3970.6881, 30.8513, 0.777, 134636734.0, 307366044.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000904.CSI', '20250818', 5002.9027, 4966.6777, 5041.9738, 4946.0742, 4940.5126, 62.3901, 1.2628, 167656787.0, 301451699.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000905.SH', '20250818', 6668.1726, 6612.9878, 6709.7812, 6580.4373, 6568.57, 99.6026, 1.5164, 302448229.0, 491491240.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000906.SH', '20250818', 4647.2189, 4619.907, 4681.7731, 4602.5915, 4598.8385, 48.3804, 1.052, 603927331.0, 1126857108.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000907.CSI', '20250818', 5757.1105, 5712.3544, 5797.0945, 5686.6729, 5677.9999, 79.1106, 1.3933, 470105016.0, 792942940.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000907.SH', '20250818', 5757.1105, 5712.3544, 5797.0945, 5686.6729, 5677.9999, 79.1106, 1.3933, 470105016.0, 792942940.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000908.CSI', '20250818', 2195.1857, 2242.6789, 2244.2082, 2192.6582, 2186.8598, 8.3259, 0.3807, 7419411.0, 12200639.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000909.CSI', '20250818', 2925.015, 2944.693, 2959.2804, 2915.286, 2925.5924, -0.5774, -0.0197, 55151184.0, 62532474.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000910.CSI', '20250818', 2232.1746, 2227.8215, 2248.9711, 2221.0599, 2221.3495, 10.8251, 0.4873, 50877885.0, 79525538.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000911.CSI', '20250818', 6368.3413, 6332.0116, 6419.729, 6331.3894, 6309.2537, 59.0876, 0.9365, 9278024.0, 39037484.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000912.CSI', '20250818', 21694.3168, 21645.2977, 21808.5598, 21614.0763, 21604.1227, 90.1941, 0.4175, 3753346.0, 23768194.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000913.SH', '20250818', 9085.4254, 9065.5191, 9141.741, 9045.0138, 9058.1176, 27.3078, 0.3015, 7685416.0, 31777689.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000914.SH', '20250818', 6865.4845, 6843.2123, 6919.9627, 6801.1526, 6835.3426, 30.1419, 0.441, 92459171.0, 142478964.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000915.CSI', '20250818', 2740.537, 2705.1833, 2777.5416, 2673.3029, 2685.4574, 55.0796, 2.051, 43918957.0, 168962749.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000915.SH', '20250818', 2740.537, 2705.1833, 2777.5416, 2673.3029, 2685.4574, 55.0796, 2.051, 43918957.0, 168962749.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000916.CSI', '20250818', 4079.0116, 3913.2231, 4141.0288, 3910.1223, 3892.9176, 186.094, 4.7803, 21651938.0, 66640570.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000916.SH', '20250818', 4079.0116, 3913.2231, 4141.0288, 3910.1223, 3892.9176, 186.094, 4.7803, 21651938.0, 66640570.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000917.CSI', '20250818', 2508.7398, 2508.713, 2517.4698, 2503.8446, 2507.0996, 1.6402, 0.0654, 9283768.0, 8441562.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000918.CSI', '20250818', 4342.3, 4313.3929, 4379.7379, 4301.3505, 4302.189, 40.111, 0.9323, 55508221.0, 218568656.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000919.CSI', '20250818', 5237.6357, 5243.506, 5267.6665, 5225.287, 5229.4908, 8.1449, 0.1557, 127393282.0, 147087357.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000922.CSI', '20250818', 5542.7569, 5568.5238, 5568.5238, 5531.8073, 5553.4158, -10.6589, -0.1919, 64659159.0, 63976976.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000925.CSI', '20250818', 4717.4145, 4718.2806, 4743.0549, 4705.0874, 4709.8548, 7.5597, 0.1605, 82119148.0, 123061585.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000926.CSI', '20250818', 2280.7306, 2270.1826, 2290.2972, 2265.6686, 2262.4622, 18.2684, 0.8075, 254979189.0, 336036791.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000926.SH', '20250818', 2280.7306, 2270.1826, 2290.2972, 2265.6686, 2262.4622, 18.2684, 0.8075, 254979189.0, 336036791.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000927.CSI', '20250818', 1960.7389, 1958.548, 1971.2487, 1952.6979, 1952.9398, 7.7991, 0.3994, 109924073.0, 135479220.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000927.SH', '20250818', 1960.7389, 1958.548, 1971.2487, 1952.6979, 1952.9398, 7.7991, 0.3994, 109924073.0, 135479220.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000928.SH', '20250818', 2738.4063, 2790.007, 2792.1994, 2735.8639, 2742.7922, -4.3859, -0.1599, 14864331.0, 16708827.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000929.CSI', '20250818', 3350.1336, 3363.5729, 3381.8583, 3331.7157, 3340.268, 9.8656, 0.2954, 95274515.0, 127726679.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000929.SH', '20250818', 3350.1336, 3363.5729, 3381.8583, 3331.7157, 3340.268, 9.8656, 0.2954, 95274515.0, 127726679.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000930.CSI', '20250818', 3027.8298, 3017.168, 3049.2788, 3009.9092, 3006.6614, 21.1684, 0.7041, 100149310.0, 171385859.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000930.SH', '20250818', 3027.8298, 3017.168, 3049.2788, 3009.9092, 3006.6614, 21.1684, 0.7041, 100149310.0, 171385859.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000931.CSI', '20250818', 5911.0882, 5868.7995, 5957.2788, 5868.7995, 5838.6005, 72.4877, 1.2415, 31297031.0, 70191707.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000932.SH', '20250818', 16035.8102, 15980.9482, 16107.0687, 15969.9548, 15952.1357, 83.6745, 0.5245, 9231950.0, 33369615.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000933.SH', '20250818', 8951.7072, 8913.0038, 8981.1784, 8897.4753, 8893.9937, 57.7135, 0.6489, 20538818.0, 62877556.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000934.SH', '20250818', 6452.5439, 6438.64, 6508.363, 6391.4753, 6421.852, 30.6919, 0.4779, 178814923.0, 211974815.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000935.SH', '20250818', 5398.6141, 5309.3794, 5458.9796, 5251.166, 5269.2862, 129.3279, 2.4544, 85219630.0, 317667938.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000936.CSI', '20250818', 7451.8206, 7216.8659, 7540.6952, 7216.8659, 7181.1327, 270.6879, 3.7694, 44589554.0, 99417451.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000936.SH', '20250818', 7451.8206, 7216.8659, 7540.6952, 7216.8659, 7181.1327, 270.6879, 3.7694, 44589554.0, 99417451.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000937.CSI', '20250818', 2468.479, 2462.9682, 2478.5138, 2462.2208, 2458.9634, 9.5156, 0.387, 23947269.0, 15536657.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000937.SH', '20250818', 2468.479, 2462.9682, 2478.5138, 2462.2208, 2458.9634, 9.5156, 0.387, 23947269.0, 15536657.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000941.CSI', '20250818', 1932.8671, 1929.0667, 1949.4666, 1917.4529, 1915.1875, 17.6796, 0.9231, 19488004.0, 53332790.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000941.SH', '20250818', 1932.8671, 1929.0667, 1949.4666, 1917.4529, 1915.1875, 17.6796, 0.9231, 19488004.0, 53332790.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000942.CSI', '20250818', 10344.3011, 10297.8597, 10413.276, 10293.8175, 10271.7041, 72.597, 0.7068, 20605706.0, 75195702.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000942.SH', '20250818', 10344.3011, 10297.8597, 10413.276, 10293.8175, 10271.7041, 72.597, 0.7068, 20605706.0, 75195702.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000944.CSI', '20250818', 3893.3408, 3936.6027, 3938.9767, 3885.0166, 3890.9489, 2.3919, 0.0615, 47030127.0, 79851682.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000945.CSI', '20250818', 1476.3965, 1473.8341, 1485.9312, 1471.1187, 1472.7873, 3.6092, 0.2451, 16623614.0, 13540251.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000945.SH', '20250818', 1476.3965, 1473.8341, 1485.9312, 1471.1187, 1472.7873, 3.6092, 0.2451, 16623614.0, 13540251.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000948.CSI', '20250818', 2758.715, 2809.478, 2814.818, 2744.9389, 2779.636, -20.921, -0.7527, 18463455.0, 13504235.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000948.SH', '20250818', 2758.715, 2809.478, 2814.818, 2744.9389, 2779.636, -20.921, -0.7527, 18463455.0, 13504235.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000949.CSI', '20250818', 5332.4075, 5336.6296, 5343.66, 5306.448, 5323.7727, 8.6348, 0.1622, 12493975.0, 15531540.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000949.SH', '20250818', 5332.4075, 5336.6296, 5343.66, 5306.448, 5323.7727, 8.6348, 0.1622, 12493975.0, 15531540.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000952.CSI', '20250818', 2823.2522, 2842.6516, 2849.8236, 2820.2281, 2842.0122, -18.76, -0.6601, 5434849.0, 3802419.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000959.CSI', '20250818', 7662.9399, 7644.2613, 7690.5298, 7618.8083, 7652.7369, 10.203, 0.1333, 108642422.0, 325506415.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000961.CSI', '20250818', 3711.3594, 3755.4037, 3757.6806, 3706.7825, 3714.1283, -2.7689, -0.0746, 47663241.0, 76707879.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000964.CSI', '20250818', 9350.7015, 9237.5582, 9458.2581, 9182.0104, 9188.4541, 162.2474, 1.7658, 107150217.0, 363978594.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000965.CSI', '20250818', 5446.3629, 5451.6557, 5480.4968, 5436.6354, 5439.898, 6.4649, 0.1188, 250212438.0, 355023793.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000965.SH', '20250818', 5446.3629, 5451.6557, 5480.4968, 5436.6354, 5439.898, 6.4649, 0.1188, 250212438.0, 355023793.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000966.CSI', '20250818', 7938.6452, 7915.6013, 7988.6021, 7893.2424, 7866.6132, 72.032, 0.9157, 234149218.0, 372541993.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000967.CSI', '20250818', 6201.7, 6201.721, 6240.572, 6186.029, 6182.1139, 19.5861, 0.3168, 484361657.0, 727565786.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000967.SH', '20250818', 6201.7, 6201.721, 6240.572, 6186.029, 6182.1139, 19.5861, 0.3168, 484361657.0, 727565786.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000969.CSI', '20250818', 4779.2421, 4743.2001, 4817.4036, 4731.9259, 4724.5612, 54.6809, 1.1574, 140293661.0, 407156379.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000970.CSI', '20250818', 1722.7939, 1730.0007, 1737.4179, 1722.4876, 1723.726, -0.9321, -0.0541, 46429886.0, 67535453.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000970.SH', '20250818', 1722.7939, 1730.0007, 1737.4179, 1722.4876, 1723.726, -0.9321, -0.0541, 46429886.0, 67535453.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000971.CSI', '20250818', 2944.8794, 2916.4259, 2972.8969, 2907.299, 2904.2881, 40.5913, 1.3976, 129904429.0, 373750249.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000974.SH', '20250818', 7228.5237, 7206.9514, 7290.1256, 7157.757, 7190.2057, 38.318, 0.5329, 160351467.0, 198470579.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000977.CSI', '20250818', 1658.2715, 1652.9205, 1670.3649, 1647.6513, 1645.2846, 12.9869, 0.7893, 26323218.0, 59775524.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000978.CSI', '20250818', 11848.9605, 11778.2952, 11867.9595, 11760.2526, 11742.9632, 105.9973, 0.9026, 23864556.0, 71291573.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000979.CSI', '20250818', 5605.2719, 5629.8359, 5640.1691, 5576.1631, 5589.1141, 16.1578, 0.2891, 94043494.0, 121616142.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000980.CSI', '20250818', 3234.3325, 3230.4143, 3256.0757, 3213.2077, 3221.9168, 12.4157, 0.3854, 75181042.0, 192372107.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000980.SH', '20250818', 3234.3325, 3230.4143, 3256.0757, 3213.2077, 3221.9168, 12.4157, 0.3854, 75181042.0, 192372107.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000982.SH', '20250818', 8225.8039, 8165.9995, 8274.1817, 8135.9884, 8112.4985, 113.3054, 1.3967, 302448229.0, 491491240.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000984.CSI', '20250818', 4280.9035, 4256.3997, 4313.0091, 4242.9742, 4235.7058, 45.1977, 1.0671, 301479102.0, 635365867.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000985.CSI', '20250818', 5486.5658, 5438.8553, 5517.0368, 5426.379, 5412.0181, 74.5477, 1.3774, 1734370784.0, 2740092802.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000985.SH', '20250818', 5486.5658, 5438.8553, 5517.0368, 5426.379, 5412.0181, 74.5477, 1.3774, 1734370784.0, 2740092802.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000986.SH', '20250818', 2202.9614, 2241.506, 2242.9022, 2201.2816, 2203.8787, -0.9173, -0.0416, 22215179.0, 20781827.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000987.SH', '20250818', 3821.7421, 3834.2663, 3854.9007, 3799.5686, 3807.9525, 13.7896, 0.3621, 122691138.0, 162056339.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000988.CSI', '20250818', 3574.009, 3559.4619, 3597.026, 3550.3054, 3545.1745, 28.8345, 0.8133, 154984883.0, 261828335.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000988.SH', '20250818', 3574.009, 3559.4619, 3597.026, 3550.3054, 3545.1745, 28.8345, 0.8133, 154984883.0, 261828335.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000989.SH', '20250818', 5385.0419, 5344.9172, 5423.2862, 5344.1005, 5313.7626, 71.2793, 1.3414, 51936813.0, 100743189.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000990.CSI', '20250818', 13383.6312, 13336.9768, 13445.7646, 13325.597, 13312.4789, 71.1523, 0.5345, 10299809.0, 36684233.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000991.SH', '20250818', 9741.5068, 9702.9462, 9777.8294, 9684.8738, 9687.3814, 54.1254, 0.5587, 25067581.0, 75445241.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000992.SH', '20250818', 6158.992, 6145.8468, 6211.8392, 6101.3507, 6129.8342, 29.1578, 0.4757, 204889692.0, 232306326.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000993.SH', '20250818', 7186.559, 7063.2971, 7259.501, 6986.9119, 7011.4785, 175.0805, 2.4971, 102122607.0, 354189334.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000994.CSI', '20250818', 8653.0017, 8396.7408, 8744.7547, 8396.7408, 8356.2256, 296.7761, 3.5516, 71573366.0, 127951287.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000994.SH', '20250818', 8653.0017, 8396.7408, 8744.7547, 8396.7408, 8356.2256, 296.7761, 3.5516, 71573366.0, 127951287.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000995.CSI', '20250818', 2565.2424, 2560.7699, 2574.7639, 2559.0871, 2554.7379, 10.5045, 0.4112, 28194463.0, 19638755.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000995.SH', '20250818', 2565.2424, 2560.7699, 2574.7639, 2559.0871, 2554.7379, 10.5045, 0.4112, 28194463.0, 19638755.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('000998.CSI', '20250818', 2480.4129, 2417.5375, 2503.7667, 2405.4176, 2400.9012, 79.5117, 3.3117, 93452873.0, 336466713.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('133333.CSI', '20250818', 3685.84, 3656.26, 3713.15, 3650.18, 3648.54, 37.3, 1.0223, 0.0, 0.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399001.SZ', '20250818', 11835.5726, 11690.9383, 11919.5652, 11642.5898, 11634.6678, 200.9048, 1.7268, 1002271708.0, 1630221110.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399002.SZ', '20250818', 15824.154, 15630.7781, 15936.4521, 15566.1361, 15555.5444, 268.6096, 1.7268, 329543743.0, 704515187.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399003.SZ', '20250818', 8798.0617, 8753.3555, 8830.7186, 8750.4932, 8742.4641, 55.5976, 0.6359, 181519.0, 113545.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399004.SZ', '20250818', 7223.8552, 7126.6462, 7288.5202, 7099.8568, 7103.5741, 120.2811, 1.6932, 92240106.0, 279760557.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399005.SZ', '20250818', 7219.8098, 7155.1459, 7267.9258, 7120.1836, 7117.6497, 102.1601, 1.4353, 67650991.0, 151732353.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399006.SZ', '20250818', 2606.2018, 2549.5518, 2633.8613, 2529.2489, 2534.2187, 71.9831, 2.8404, 361326575.0, 829586439.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399007.SZ', '20250818', 4951.9996, 4890.4182, 4989.0224, 4867.7643, 4868.5699, 83.4297, 1.7136, 214836575.0, 527891678.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399008.SZ', '20250818', 1479.4202, 1464.774, 1487.9745, 1458.9458, 1455.933, 23.4872, 1.6132, 187179637.0, 310333377.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399009.SZ', '20250818', 4526.1916, 4478.5911, 4551.1978, 4450.175, 4448.2586, 77.933, 1.752, 122596468.0, 248131121.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399010.SZ', '20250818', 8427.2277, 8306.8295, 8458.5404, 8296.4048, 8254.0033, 173.2244, 2.0987, 322698771.0, 517997761.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399011.SZ', '20250818', 5865.993, 5789.4847, 5902.1852, 5769.2168, 5760.0328, 105.9602, 1.8396, 537535346.0, 1045889439.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399012.SZ', '20250818', 3873.696, 3790.4433, 3908.0967, 3769.4841, 3767.5473, 106.1487, 2.8174, 157379825.0, 457209711.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399013.SZ', '20250818', 5076.0317, 5036.7371, 5102.1384, 5023.6077, 5014.7114, 61.3203, 1.2228, 241632709.0, 463502323.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399015.SZ', '20250818', 2922.4009, 2874.4054, 2929.8001, 2871.4405, 2856.5319, 65.869, 2.3059, 207991603.0, 341374252.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399016.SZ', '20250818', 5071.2166, 4954.0191, 5097.8914, 4943.4065, 4929.9798, 141.2368, 2.8649, 48402047.0, 203097484.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399017.SZ', '20250818', 4551.4095, 4471.6558, 4563.4443, 4459.799, 4433.1119, 118.2976, 2.6685, 57601965.0, 159571045.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399018.SZ', '20250818', 5315.9734, 5208.4251, 5341.2259, 5195.3463, 5183.3, 132.6734, 2.5596, 30487226.0, 136516328.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399019.SZ', '20250818', 4477.7452, 4382.7227, 4492.4192, 4382.7227, 4354.374, 123.3712, 2.8333, 99089029.0, 191510174.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399020.SZ', '20250818', 1779.9588, 1742.8835, 1784.8683, 1742.5813, 1733.7975, 46.1613, 2.6624, 78764589.0, 144226886.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399030.SZ', '20250818', 3383.6511, 3353.6413, 3413.1457, 3335.7018, 3333.1628, 50.4883, 1.5147, 11918784.0, 45824552.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399050.SZ', '20250818', 2745.4483, 2703.2574, 2768.4808, 2697.8924, 2696.0725, 49.3758, 1.8314, 34120600.0, 92995127.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399060.SZ', '20250818', 2834.1999, 2815.3167, 2854.2975, 2809.4405, 2802.9635, 31.2364, 1.1144, 31779999.0, 108224472.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399088.SZ', '20250818', 4174.7532, 4098.0532, 4211.2634, 4082.1589, 4076.5943, 98.1589, 2.4079, 64723733.0, 235947223.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399100.SZ', '20250818', 10965.9071, 10835.1988, 11022.7138, 10813.2291, 10784.0357, 181.8714, 1.6865, 980154324.0, 1616037392.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399101.SZ', '20250818', 13335.0398, 13218.4404, 13397.9174, 13184.7631, 13140.0765, 194.9633, 1.4837, 411380604.0, 548568053.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399102.SZ', '20250818', 3545.8959, 3473.9071, 3567.058, 3463.6838, 3455.5658, 90.3301, 2.614, 361326575.0, 829586439.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399106.SZ', '20250818', 2341.1672, 2311.7211, 2352.4814, 2307.5189, 2300.7674, 40.3998, 1.7559, 1002271708.0, 1630221110.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399107.SZ', '20250818', 2449.1603, 2418.3374, 2461.0077, 2413.9307, 2406.8696, 42.2907, 1.7571, 1001694424.0, 1630035059.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399108.SZ', '20250818', 1333.175, 1323.8901, 1336.2334, 1323.8901, 1321.2512, 11.9238, 0.9025, 577283.0, 186050.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399231.SZ', '20250818', 1326.6551, 1325.8415, 1328.8616, 1318.8837, 1323.2872, 3.3679, 0.2545, 8085279.0, 7503713.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399232.SZ', '20250818', 3017.3104, 3025.7468, 3034.1865, 3006.5191, 3021.4945, -4.1841, -0.1385, 8091610.0, 9375317.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399233.SZ', '20250818', 3056.0053, 3016.577, 3070.617, 3008.1975, 3001.2852, 54.7201, 1.8232, 606643163.0, 1102423848.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399234.SZ', '20250818', 906.437, 902.9975, 910.7451, 901.7765, 900.2661, 6.1709, 0.6855, 16679968.0, 11802777.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399235.SZ', '20250818', 1056.5328, 1044.5471, 1062.7733, 1044.069, 1043.9948, 12.538, 1.201, 13209943.0, 10768552.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399236.SZ', '20250818', 1448.2997, 1429.4924, 1451.5925, 1429.4924, 1418.9504, 29.3493, 2.0684, 30410512.0, 33927272.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399237.SZ', '20250818', 1209.2458, 1199.0713, 1211.9738, 1191.9548, 1198.0571, 11.1887, 0.9339, 7923275.0, 8777596.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399238.SZ', '20250818', 1359.2762, 1353.5574, 1366.2013, 1350.1398, 1351.8186, 7.4576, 0.5517, 739134.0, 667017.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399239.SZ', '20250818', 2162.0708, 2114.4971, 2171.7514, 2114.4971, 2104.0228, 58.048, 2.7589, 119954050.0, 220354726.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399240.SZ', '20250818', 1732.1598, 1702.0569, 1772.4891, 1675.9586, 1687.5665, 44.5933, 2.6425, 59139653.0, 112262158.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399241.SZ', '20250818', 1232.3976, 1236.1047, 1239.5047, 1226.2288, 1232.1913, 0.2063, 0.0167, 17536289.0, 9333915.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399242.SZ', '20250818', 1311.6624, 1291.2065, 1316.3435, 1289.6972, 1287.9087, 23.7537, 1.8444, 35172572.0, 22761770.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399243.SZ', '20250818', 1564.3598, 1549.188, 1564.3598, 1547.3647, 1550.774, 13.5858, 0.8761, 8024536.0, 17768360.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399244.SZ', '20250818', 599.3522, 596.4253, 601.5742, 595.7185, 595.0334, 4.3188, 0.7258, 12464946.0, 13894191.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399248.SZ', '20250818', 995.2612, 955.9765, 1003.5509, 955.9765, 946.3259, 48.9353, 5.1711, 20491886.0, 19635917.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399249.SZ', '20250818', 2457.8574, 2419.9338, 2490.6428, 2415.9684, 2415.2888, 42.5686, 1.7625, 513373.0, 700063.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399258.SZ', '20250818', 3568.7299, 3552.1553, 3594.2898, 3542.4632, 3528.9636, 39.7663, 1.1269, 31846336.0, 84927237.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399259.SZ', '20250818', 3852.6909, 3830.723, 3885.7096, 3806.87, 3805.2776, 47.4133, 1.246, 20144196.0, 52623833.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399260.SZ', '20250818', 3069.7543, 3022.2476, 3096.1993, 3014.3244, 3009.1354, 60.6189, 2.0145, 46107388.0, 153124496.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399261.SZ', '20250818', 4452.6427, 4364.8526, 4499.9343, 4323.4681, 4337.872, 114.7707, 2.6458, 20169944.0, 114889713.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399262.SZ', '20250818', 2357.4186, 2276.2589, 2388.7738, 2260.8511, 2260.7162, 96.7024, 4.2775, 58229224.0, 237190241.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399263.SZ', '20250818', 2625.5614, 2530.4591, 2667.8144, 2506.161, 2506.6739, 118.8875, 4.7428, 53434032.0, 188439423.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399264.SZ', '20250818', 1635.8263, 1574.325, 1656.3647, 1569.5395, 1562.2499, 73.5764, 4.7096, 38554665.0, 107532125.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399265.SZ', '20250818', 1200.7525, 1178.5464, 1201.093, 1178.5464, 1174.0334, 26.7191, 2.2758, 12334414.0, 34791056.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399266.SZ', '20250818', 2654.4423, 2631.7753, 2675.7769, 2610.0414, 2615.1086, 39.3337, 1.5041, 18324701.0, 65539571.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399267.SZ', '20250818', 2079.0714, 2041.6025, 2088.5019, 2031.2118, 2033.5011, 45.5703, 2.241, 28450696.0, 82859128.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399268.SZ', '20250818', 1917.6327, 1888.9978, 1927.5708, 1876.0449, 1879.4134, 38.2193, 2.0336, 29420725.0, 90813873.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399269.SZ', '20250818', 6019.8709, 5847.3099, 6089.4524, 5794.4383, 5804.5048, 215.3661, 3.7103, 33193773.0, 167826716.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399274.SZ', '20250818', 4800.4632, 4665.176, 4843.6831, 4643.6041, 4643.0502, 157.413, 3.3903, 43046660.0, 175718803.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399275.SZ', '20250818', 3034.1033, 2984.9344, 3034.1033, 2984.9344, 2972.2737, 61.8296, 2.0802, 15159287.0, 38428607.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399276.SZ', '20250818', 6087.1965, 5935.0176, 6146.5121, 5902.6119, 5889.6117, 197.5848, 3.3548, 21324139.0, 106672519.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399277.SZ', '20250818', 2954.5706, 2911.8837, 2962.9912, 2911.8837, 2908.6412, 45.9294, 1.5791, 19309293.0, 40129318.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399278.SZ', '20250818', 1827.5016, 1801.0212, 1843.3198, 1787.6872, 1793.2606, 34.241, 1.9094, 76305623.0, 212424961.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399279.SZ', '20250818', 3965.1186, 3831.4076, 4004.2945, 3821.7805, 3806.1401, 158.9785, 4.1769, 50697734.0, 175106577.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399280.SZ', '20250818', 2302.6825, 2293.1289, 2315.0271, 2280.3348, 2288.7967, 13.8858, 0.6067, 14171722.0, 27395420.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399281.SZ', '20250818', 3909.9973, 3828.1671, 3943.8959, 3789.7644, 3804.2811, 105.7162, 2.7789, 40796872.0, 93287106.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399282.SZ', '20250818', 5467.5401, 5267.8288, 5526.8046, 5267.8288, 5235.2672, 232.2729, 4.4367, 48103420.0, 131971713.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399283.SZ', '20250818', 3956.9484, 3906.4917, 3983.3506, 3890.1718, 3884.4212, 72.5272, 1.8671, 24604810.0, 64246900.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399284.SZ', '20250818', 3725.6304, 3618.1933, 3752.0254, 3618.1933, 3603.963, 121.6674, 3.3759, 41422177.0, 102760139.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399285.SZ', '20250818', 4946.5679, 4806.0451, 4989.5313, 4796.8569, 4778.0436, 168.5243, 3.5271, 40102485.0, 135166741.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399286.SZ', '20250818', 4189.2473, 4112.9302, 4231.0626, 4085.7734, 4097.7159, 91.5314, 2.2337, 68986517.0, 141239747.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399291.SZ', '20250818', 4257.1568, 4192.226, 4274.1869, 4184.1982, 4162.6923, 94.4645, 2.2693, 39280905.0, 78931830.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399292.SZ', '20250818', 1333.2088, 1310.3806, 1335.2771, 1307.9699, 1302.3063, 30.9025, 2.3729, 110814601.0, 161818713.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399293.SZ', '20250818', 5144.8341, 5012.3237, 5214.878, 4965.4161, 4981.9033, 162.9308, 3.2705, 38379361.0, 194917404.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399294.SZ', '20250818', 3041.6466, 3024.3996, 3060.5607, 3009.4074, 3014.422, 27.2246, 0.9031, 24011159.0, 78558157.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399295.SZ', '20250818', 4926.1138, 4875.533, 4959.5922, 4847.3714, 4852.1908, 73.923, 1.5235, 22315813.0, 89658898.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399296.SZ', '20250818', 5334.6866, 5205.7019, 5409.6079, 5142.1434, 5174.7143, 159.9723, 3.0914, 46302277.0, 188068613.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399297.SZ', '20250818', 5855.5005, 5829.924, 5884.5752, 5825.9881, 5810.4754, 45.0251, 0.7749, 34235045.0, 29834898.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399300.SZ', '20250818', 4239.4125, 4218.2471, 4272.9602, 4203.4191, 4202.3533, 37.0592, 0.8819, 301479102.0, 635365867.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399303.SZ', '20250818', 9566.3107, 9431.8803, 9592.4992, 9425.6306, 9374.513, 191.7977, 2.0459, 587564165.0, 948705787.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399310.SZ', '20250818', 7038.3817, 7002.5183, 7111.1812, 6972.9758, 6982.4098, 55.9719, 0.8016, 72468453.0, 235571084.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399311.SZ', '20250818', 4509.1184, 4481.1803, 4541.5747, 4464.6647, 4460.791, 48.3274, 1.0834, 711603550.0, 1272595910.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399312.SZ', '20250818', 4850.1273, 4817.1758, 4890.9345, 4798.0449, 4795.7836, 54.3437, 1.1332, 274105442.0, 671173716.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399313.SZ', '20250818', 5071.5819, 5050.5054, 5113.1776, 5031.9128, 5035.2683, 36.3136, 0.7212, 134768042.0, 341008731.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399314.SZ', '20250818', 4698.997, 4677.6765, 4736.6867, 4658.9521, 4662.1652, 36.8318, 0.79, 245038580.0, 510016811.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399315.SZ', '20250818', 4212.1096, 4180.0894, 4241.6511, 4161.3631, 4153.2783, 58.8313, 1.4165, 194744959.0, 362950026.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399316.SZ', '20250818', 5484.295, 5431.2953, 5512.0219, 5413.9157, 5397.4897, 86.8053, 1.6083, 271820010.0, 399629073.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399317.SZ', '20250818', 6317.8074, 6262.1621, 6352.6417, 6247.8644, 6231.3793, 86.4281, 1.387, 1763450521.0, 2778601582.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399318.SZ', '20250818', 5411.1524, 5360.4397, 5421.0455, 5360.4397, 5357.7211, 53.4313, 0.9973, 1353329.0, 492048.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399319.SZ', '20250818', 2616.9303, 2635.9997, 2638.249, 2608.3263, 2612.9534, 3.9769, 0.1522, 92881004.0, 97653127.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399320.SZ', '20250818', 2161.1031, 2154.2987, 2172.122, 2153.6904, 2151.7425, 9.3606, 0.435, 62751743.0, 49629030.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399321.SZ', '20250818', 7647.0494, 7652.8743, 7688.8812, 7636.2008, 7638.7259, 8.3235, 0.109, 65557855.0, 100452388.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399322.SZ', '20250818', 9253.1872, 9253.1574, 9322.0039, 9223.5861, 9231.8854, 21.3018, 0.2307, 43144899.0, 128798718.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399324.SZ', '20250818', 8864.9039, 8880.6056, 8918.5472, 8836.7616, 8868.5925, -3.6886, -0.0416, 22616560.0, 43635499.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399326.SZ', '20250818', 4845.0049, 4805.0284, 4883.1034, 4756.7533, 4793.8149, 51.19, 1.0678, 15583619.0, 59297496.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399328.SZ', '20250818', 9461.2642, 9393.1695, 9526.2474, 9378.945, 9368.9068, 92.3574, 0.9858, 21761143.0, 84083374.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399330.SZ', '20250818', 5108.319, 5039.578, 5154.0466, 5020.634, 5023.2627, 85.0563, 1.6932, 92240106.0, 279760557.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399333.SZ', '20250818', 8771.1957, 8692.6368, 8829.6508, 8650.1618, 8647.0835, 124.1122, 1.4353, 67650991.0, 151732353.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399335.SZ', '20250818', 4075.3386, 4048.0215, 4099.9122, 4037.1725, 4033.4798, 41.8588, 1.0378, 34101040.0, 62194552.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399337.SZ', '20250818', 5412.2607, 5313.7779, 5462.1181, 5280.2567, 5289.7604, 122.5003, 2.3158, 78301601.0, 299143285.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399339.SZ', '20250818', 7756.919, 7607.3237, 7832.3589, 7571.7739, 7578.1938, 178.7252, 2.3584, 85235077.0, 282116288.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399341.SZ', '20250818', 1570.9133, 1558.9319, 1580.7428, 1558.6797, 1555.4687, 15.4446, 0.9929, 49601265.0, 125886187.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399344.SZ', '20250818', 6506.9591, 6426.0407, 6555.6073, 6396.2733, 6397.3319, 109.6272, 1.7136, 214836575.0, 527891678.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399346.SZ', '20250818', 3450.4512, 3404.9823, 3477.2137, 3387.5445, 3391.9741, 58.4771, 1.724, 43792110.0, 169501352.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399348.SZ', '20250818', 6205.612, 6184.376, 6243.8589, 6176.317, 6167.3138, 38.2982, 0.621, 79865888.0, 109505324.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399350.SZ', '20250818', 2391.9939, 2377.0651, 2405.29, 2372.9742, 2365.4365, 26.5574, 1.1227, 22834516.0, 28532167.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399351.SZ', '20250818', 9997.6957, 9885.8884, 10076.9214, 9829.8695, 9859.6806, 138.0151, 1.3998, 69632313.0, 180602649.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399352.SZ', '20250818', 10297.7732, 10169.6765, 10373.8268, 10124.7619, 10136.6903, 161.0829, 1.5891, 144870323.0, 329948831.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399353.SZ', '20250818', 2165.0445, 2156.0877, 2178.9299, 2152.8339, 2151.9189, 13.1256, 0.6099, 24917540.0, 20325730.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399354.SZ', '20250818', 7783.5644, 7780.2725, 7843.7812, 7750.6335, 7752.8819, 30.6825, 0.3958, 112622368.0, 284480155.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399355.SZ', '20250818', 3628.3458, 3606.8187, 3671.0917, 3584.2587, 3595.2428, 33.103, 0.9207, 43070557.0, 123014937.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399356.SZ', '20250818', 10009.8315, 9957.5817, 10089.8682, 9918.4148, 9945.18, 64.6515, 0.6501, 39544827.0, 107970103.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399357.SZ', '20250818', 3191.6872, 3178.3239, 3215.1429, 3165.8212, 3161.2762, 30.411, 0.962, 63783720.0, 94464945.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399358.SZ', '20250818', 4572.124, 4550.5192, 4604.0369, 4535.6817, 4535.1274, 36.9966, 0.8158, 32897572.0, 63160719.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399359.SZ', '20250818', 2728.3793, 2724.4189, 2744.6535, 2722.082, 2720.9052, 7.4741, 0.2747, 48466965.0, 34903239.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399360.SZ', '20250818', 7082.6301, 6969.7991, 7136.7699, 6947.0666, 6923.1275, 159.5026, 2.3039, 67464135.0, 175316123.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399361.SZ', '20250818', 3831.5968, 3747.7964, 3852.5203, 3747.7964, 3724.9762, 106.6206, 2.8623, 49491380.0, 68788810.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399362.SZ', '20250818', 7325.8079, 7195.2333, 7404.4564, 7165.8889, 7167.8921, 157.9158, 2.2031, 73046301.0, 253286189.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399363.SZ', '20250818', 6873.8032, 6746.5288, 6962.9308, 6657.4452, 6688.149, 185.6542, 2.7759, 37635650.0, 182136261.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399364.SZ', '20250818', 9491.011, 9360.8552, 9580.6673, 9320.1552, 9322.1074, 168.9036, 1.8119, 83582405.0, 309499225.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399365.SZ', '20250818', 12277.3898, 12255.7266, 12314.0017, 12234.5899, 12217.5133, 59.8765, 0.4901, 14303424.0, 15752194.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399366.SZ', '20250818', 2066.2022, 2037.6243, 2083.337, 2009.5757, 2006.2359, 59.9663, 2.989, 58657828.0, 85211493.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399367.SZ', '20250818', 2855.9132, 2879.8573, 2891.7224, 2833.9371, 2857.1654, -1.2522, -0.0438, 21473278.0, 16716914.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399368.SZ', '20250818', 8377.2858, 8249.2712, 8385.626, 8247.8657, 8218.0163, 159.2695, 1.9381, 22506179.0, 63253074.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399369.SZ', '20250818', 1506.4517, 1496.344, 1517.1459, 1496.344, 1492.4947, 13.957, 0.9351, 50337097.0, 123401217.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399370.SZ', '20250818', 4235.1995, 4207.5844, 4269.2299, 4192.7834, 4187.6562, 47.5433, 1.1353, 157191938.0, 420101488.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399371.SZ', '20250818', 6895.5519, 6906.3431, 6934.4448, 6885.6227, 6885.4505, 10.1014, 0.1467, 227866385.0, 242433783.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399372.SZ', '20250818', 4372.5787, 4351.0067, 4411.7251, 4331.978, 4336.8938, 35.6849, 0.8228, 47154507.0, 179229904.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399373.SZ', '20250818', 8453.1557, 8466.95, 8498.4906, 8438.5355, 8450.6487, 2.507, 0.0297, 80160155.0, 98126268.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399374.SZ', '20250818', 3825.4225, 3801.8515, 3857.5675, 3796.5261, 3774.2219, 51.2006, 1.3566, 36338267.0, 96197434.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399375.SZ', '20250818', 5307.5796, 5317.7288, 5344.0849, 5295.6687, 5294.9586, 12.621, 0.2384, 62865019.0, 63303523.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399376.SZ', '20250818', 5459.296, 5391.5421, 5484.8318, 5368.1105, 5353.8618, 105.4342, 1.9693, 73699163.0, 144674149.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399377.SZ', '20250818', 7162.4549, 7168.9409, 7204.4999, 7141.113, 7126.9675, 35.4874, 0.4979, 84841211.0, 81003991.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399378.SZ', '20250818', 2611.9052, 2599.7948, 2632.3826, 2591.9467, 2590.2145, 21.6907, 0.8374, 229034017.0, 504160926.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399381.SZ', '20250818', 2851.2985, 2903.4212, 2904.598, 2848.6377, 2854.5455, -3.247, -0.1137, 16087735.0, 17369067.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399382.SZ', '20250818', 2890.9726, 2902.049, 2917.4752, 2876.4744, 2881.7622, 9.2104, 0.3196, 110943210.0, 147059762.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399383.SZ', '20250818', 2567.9478, 2557.047, 2584.7321, 2550.706, 2546.5573, 21.3905, 0.84, 125802962.0, 207811100.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399384.SZ', '20250818', 4015.073, 3988.2887, 4046.1624, 3988.2887, 3972.3775, 42.6955, 1.0748, 62345294.0, 96288556.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399385.SZ', '20250818', 9750.8056, 9716.3173, 9796.6943, 9710.0975, 9698.4217, 52.3839, 0.5401, 14079515.0, 38724489.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399386.SZ', '20250818', 6333.0556, 6304.2998, 6352.9776, 6296.0016, 6292.1606, 40.895, 0.6499, 22567914.0, 68551920.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399387.SZ', '20250818', 5802.2911, 5784.3473, 5852.3933, 5744.2301, 5771.5363, 30.7548, 0.5329, 169188826.0, 205292765.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399388.SZ', '20250818', 5476.4001, 5384.7955, 5529.6088, 5331.7162, 5346.1489, 130.2512, 2.4364, 119515516.0, 384282297.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399389.SZ', '20250818', 5994.5322, 5766.8506, 6056.868, 5766.8506, 5745.0288, 249.5034, 4.3429, 44228200.0, 131498462.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399390.SZ', '20250818', 2570.7913, 2565.6921, 2579.818, 2564.355, 2561.0445, 9.7468, 0.3806, 26376211.0, 17866095.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399391.SZ', '20250818', 3239.0038, 3239.4078, 3256.8514, 3231.8194, 3230.421, 8.5828, 0.2657, 61886353.0, 104567553.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399392.SZ', '20250818', 2696.1058, 2668.2528, 2721.7853, 2658.2821, 2653.6814, 42.4244, 1.5987, 115452909.0, 359378654.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399393.SZ', '20250818', 3328.2279, 3352.3406, 3363.2723, 3312.2842, 3328.9534, -0.7255, -0.0218, 33162829.0, 23533731.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399394.SZ', '20250818', 9416.4679, 9371.911, 9444.641, 9358.2821, 9353.9897, 62.4782, 0.6679, 19845679.0, 63902534.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399395.SZ', '20250818', 6725.3713, 6746.7007, 6793.1928, 6651.8454, 6701.2809, 24.0904, 0.3595, 52888668.0, 90660151.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399396.SZ', '20250818', 18519.2221, 18444.9767, 18627.2077, 18433.8908, 18409.7067, 109.5154, 0.5949, 8238231.0, 32186781.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399397.SZ', '20250818', 2214.6934, 2181.3378, 2233.9129, 2181.3378, 2168.4425, 46.2509, 2.1329, 71473143.0, 106002799.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399398.SZ', '20250818', 10637.9471, 10598.9751, 10705.1747, 10581.5157, 10576.0991, 61.848, 0.5848, 25981508.0, 96727195.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399399.SZ', '20250818', 7542.6617, 7535.1494, 7599.1613, 7511.6616, 7514.921, 27.7407, 0.3691, 194661157.0, 351365827.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399400.SZ', '20250818', 3810.8038, 3790.3612, 3840.2434, 3775.775, 3774.6302, 36.1736, 0.9583, 439783539.0, 872966837.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399401.SZ', '20250818', 4318.8884, 4281.8669, 4345.077, 4265.3972, 4254.7849, 64.1035, 1.5066, 466564969.0, 762579099.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399402.SZ', '20250818', 3331.2446, 3327.2977, 3370.5839, 3301.4832, 3307.2057, 24.0389, 0.7269, 137253508.0, 257021095.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399403.SZ', '20250818', 8172.9988, 8069.8693, 8226.6794, 8069.8693, 8048.5377, 124.4611, 1.5464, 47023724.0, 139744880.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399405.SZ', '20250818', 2611.2241, 2570.0076, 2643.2664, 2547.9592, 2555.1815, 56.0426, 2.1933, 52619203.0, 225358200.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399406.SZ', '20250818', 12887.1075, 12906.2695, 12953.0132, 12852.5693, 12877.6383, 9.4692, 0.0735, 47790956.0, 47641983.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399407.SZ', '20250818', 2682.5062, 2629.7512, 2705.9034, 2616.9021, 2602.7105, 79.7957, 3.0659, 86084778.0, 213474272.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399408.SZ', '20250818', 14737.5126, 14700.0927, 14797.4549, 14689.68, 14663.9262, 73.5864, 0.5018, 63811380.0, 49924042.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399409.SZ', '20250818', 5728.4455, 5637.2909, 5763.6569, 5612.7477, 5593.1893, 135.2562, 2.4182, 98421191.0, 180259389.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399410.SZ', '20250818', 2343.7008, 2322.2858, 2366.4328, 2288.8307, 2320.5259, 23.1749, 0.9987, 11014412.0, 37433587.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399411.SZ', '20250818', 3453.7038, 3470.7395, 3470.7395, 3446.8277, 3458.7078, -5.004, -0.1447, 56719415.0, 56841070.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399412.SZ', '20250818', 2418.5207, 2406.6306, 2440.0293, 2397.1203, 2393.599, 24.9217, 1.0412, 33924180.0, 84110825.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399415.SZ', '20250818', 6802.6493, 6775.0085, 6836.1919, 6764.4572, 6741.7701, 60.8792, 0.903, 38395990.0, 90588625.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399416.SZ', '20250818', 4561.4686, 4522.9554, 4577.5487, 4515.5687, 4500.1372, 61.3314, 1.3629, 51223598.0, 71151018.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399417.SZ', '20250818', 3051.0221, 3026.512, 3078.763, 3013.3843, 3004.6203, 46.4018, 1.5443, 28751155.0, 94437930.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399418.SZ', '20250818', 4327.6378, 4199.6754, 4370.9182, 4194.9565, 4170.5169, 157.1209, 3.7674, 44946893.0, 127328599.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399419.SZ', '20250818', 2121.4867, 2102.8591, 2130.9165, 2101.0925, 2091.548, 29.9387, 1.4314, 28711709.0, 41754951.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399420.SZ', '20250818', 1629.2764, 1626.6713, 1658.1065, 1605.6528, 1613.8766, 15.3998, 0.9542, 74214435.0, 122133622.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399422.SZ', '20250818', 3394.1333, 3347.5275, 3417.1873, 3347.5275, 3326.0719, 68.0614, 2.0463, 153622864.0, 248674948.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399423.SZ', '20250818', 2705.2154, 2666.1805, 2731.5864, 2654.8482, 2640.3448, 64.8706, 2.4569, 30943205.0, 68581076.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399428.SZ', '20250818', 4075.6749, 4018.6537, 4098.5513, 4011.4816, 3991.6484, 84.0265, 2.1051, 49596175.0, 116714789.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399429.SZ', '20250818', 1418.6933, 1415.3657, 1427.5959, 1411.2942, 1405.7941, 12.8992, 0.9176, 46266028.0, 55043518.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399431.SZ', '20250818', 8259.3411, 8218.9498, 8273.5674, 8184.6226, 8236.2102, 23.1309, 0.2808, 39812833.0, 34968843.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399432.SZ', '20250818', 5351.2501, 5307.2281, 5401.6525, 5290.6907, 5248.8345, 102.4156, 1.9512, 21842519.0, 80146298.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399433.SZ', '20250818', 1702.993, 1698.7167, 1712.7787, 1696.8466, 1697.1239, 5.8691, 0.3458, 29087754.0, 21416855.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399434.SZ', '20250818', 2207.8811, 2168.1133, 2217.6452, 2168.1133, 2154.3272, 53.5539, 2.4859, 53013179.0, 60473939.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399435.SZ', '20250818', 3967.2817, 3958.0626, 3973.4394, 3947.4893, 3949.9476, 17.3341, 0.4388, 12909779.0, 12173445.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399436.SZ', '20250818', 3830.4886, 3906.935, 3913.0189, 3823.8269, 3845.3603, -14.8717, -0.3867, 14048082.0, 12872060.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399437.SZ', '20250818', 7296.1329, 7285.2475, 7447.6727, 7158.8881, 7221.0345, 75.0984, 1.04, 75666980.0, 115969415.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399438.SZ', '20250818', 1992.9649, 1982.104, 1999.0981, 1981.2262, 1978.9408, 14.0241, 0.7087, 25673367.0, 19389622.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399439.SZ', '20250818', 1687.2817, 1694.7335, 1695.5777, 1686.4682, 1691.254, -3.9723, -0.2349, 19453884.0, 15955449.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399440.SZ', '20250818', 1359.7653, 1355.8328, 1369.5488, 1349.5245, 1349.3531, 10.4122, 0.7716, 38006441.0, 17050568.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399441.SZ', '20250818', 2435.5616, 2418.1806, 2440.5959, 2412.4281, 2412.7451, 22.8165, 0.9457, 7733486.0, 26774854.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399550.SZ', '20250818', 7767.6011, 7752.8953, 7808.9729, 7739.2132, 7727.8816, 39.7195, 0.514, 35332088.0, 88720466.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399551.SZ', '20250818', 8861.0867, 8758.6384, 8925.6899, 8732.2907, 8721.4637, 139.623, 1.6009, 33140321.0, 84460913.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399552.SZ', '20250818', 8077.1108, 8090.8836, 8131.8592, 8072.0873, 8051.7854, 25.3254, 0.3145, 35349779.0, 75712177.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399553.SZ', '20250818', 7098.3161, 7051.2286, 7149.9688, 7051.2286, 7020.4503, 77.8658, 1.1091, 17647766.0, 57656699.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399554.SZ', '20250818', 7574.9896, 7576.4348, 7621.928, 7553.1887, 7527.3532, 47.6364, 0.6328, 40547801.0, 76360922.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399555.SZ', '20250818', 5323.8202, 5317.5308, 5347.3393, 5301.399, 5292.8469, 30.9733, 0.5852, 42500986.0, 68075127.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399556.SZ', '20250818', 2449.6876, 2451.2415, 2469.33, 2442.3268, 2437.3952, 12.2924, 0.5043, 31138085.0, 72983155.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399557.SZ', '20250818', 1872.9899, 1843.69, 1893.5109, 1843.3112, 1832.4353, 40.5546, 2.2132, 71473143.0, 106002799.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399602.SZ', '20250818', 1100.7988, 1088.8462, 1107.7425, 1083.8776, 1081.8035, 18.9953, 1.7559, 64123652.0, 128996783.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399604.SZ', '20250818', 1978.3556, 1970.0569, 1988.8269, 1965.3545, 1961.2409, 17.1147, 0.8726, 48366417.0, 67006605.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399606.SZ', '20250818', 2882.9642, 2820.2984, 2913.561, 2797.8394, 2803.337, 79.6272, 2.8404, 64024723.0, 258230377.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399608.SZ', '20250818', 3492.6839, 3431.1133, 3529.3866, 3408.9844, 3412.5789, 80.105, 2.3473, 74929917.0, 246078699.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399610.SZ', '20250818', 7627.188, 7386.1419, 7713.2134, 7340.9355, 7344.0447, 283.1433, 3.8554, 55698944.0, 210073330.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399611.SZ', '20250818', 2695.6975, 2648.2675, 2719.7987, 2629.6515, 2636.116, 59.5815, 2.2602, 76227119.0, 281678045.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399612.SZ', '20250818', 2290.8272, 2250.5207, 2311.3086, 2234.7008, 2240.1943, 50.6329, 2.2602, 76227119.0, 281678045.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399613.SZ', '20250818', 3096.0645, 3111.9056, 3118.9471, 3086.2699, 3097.4577, -1.3932, -0.045, 4198058.0, 2854478.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399614.SZ', '20250818', 2919.0013, 2924.2254, 2937.3312, 2902.1477, 2903.028, 15.9733, 0.5502, 56934415.0, 82907470.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399615.SZ', '20250818', 3438.8449, 3415.2073, 3459.367, 3396.7391, 3398.1224, 40.7225, 1.1984, 70373505.0, 161779557.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399616.SZ', '20250818', 6522.847, 6447.1217, 6559.8523, 6447.1217, 6415.715, 107.132, 1.6698, 58770912.0, 78746279.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399617.SZ', '20250818', 9735.0807, 9725.3457, 9772.4482, 9688.9581, 9713.6111, 21.4696, 0.221, 5556525.0, 13892796.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399618.SZ', '20250818', 8998.3492, 8921.4815, 9002.1852, 8911.6821, 8904.9747, 93.3745, 1.0486, 16624215.0, 42263338.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399619.SZ', '20250818', 7602.75, 7582.0123, 7722.0446, 7484.1942, 7524.3828, 78.3672, 1.0415, 46330476.0, 74012259.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399620.SZ', '20250818', 5019.9469, 4908.0774, 5058.8707, 4875.1351, 4877.3798, 142.5671, 2.923, 115188175.0, 295014613.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399621.SZ', '20250818', 7898.8909, 7495.5578, 8023.9181, 7477.6485, 7471.5647, 427.3262, 5.7194, 13953592.0, 76697338.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399622.SZ', '20250818', 1681.1683, 1677.8412, 1690.0946, 1673.8652, 1671.941, 9.2273, 0.5519, 8149077.0, 6180737.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399623.SZ', '20250818', 8106.8723, 8026.4248, 8151.7343, 7995.6455, 7977.8844, 128.9879, 1.6168, 207427583.0, 337944430.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399624.SZ', '20250818', 2369.2512, 2336.3153, 2382.0111, 2331.008, 2316.5665, 52.6847, 2.2743, 221691083.0, 401461372.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399625.SZ', '20250818', 2116.5374, 2082.7125, 2132.0325, 2072.5141, 2069.4853, 47.0521, 2.2736, 297918202.0, 683139417.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399626.SZ', '20250818', 1640.3275, 1613.1988, 1651.8133, 1604.23, 1604.0963, 36.2312, 2.2587, 83008522.0, 243058230.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399627.SZ', '20250818', 2320.8451, 2308.3688, 2333.0314, 2302.2806, 2297.6536, 23.1915, 1.0094, 74109407.0, 127865365.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399628.SZ', '20250818', 2249.5421, 2213.9955, 2256.4108, 2205.4897, 2196.9286, 52.6135, 2.3949, 94378166.0, 182106748.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399629.SZ', '20250818', 2829.5171, 2820.5669, 2839.7783, 2812.8518, 2807.4917, 22.0254, 0.7845, 76270302.0, 84732956.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399630.SZ', '20250818', 1472.0812, 1451.1426, 1482.2271, 1443.885, 1443.8382, 28.243, 1.9561, 144480567.0, 401431532.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399631.SZ', '20250818', 2169.1181, 2162.9221, 2180.6204, 2159.1833, 2155.9988, 13.1193, 0.6085, 158634128.0, 208746243.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399632.SZ', '20250818', 4690.6837, 4633.2613, 4727.5506, 4620.2389, 4611.9604, 78.7233, 1.7069, 92240106.0, 279760557.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399633.SZ', '20250818', 5512.9713, 5458.0915, 5546.432, 5436.8795, 5424.5481, 88.4232, 1.6301, 214836575.0, 527891678.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399634.SZ', '20250818', 3788.4443, 3772.6788, 3812.98, 3747.6336, 3740.8994, 47.5449, 1.2709, 67650991.0, 151732353.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399635.SZ', '20250818', 1860.603, 1821.8026, 1873.679, 1815.7266, 1808.0834, 52.5196, 2.9047, 64024723.0, 258230377.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399636.SZ', '20250818', 5890.8289, 5791.2234, 5929.6231, 5749.1528, 5767.4708, 123.3581, 2.1389, 50414140.0, 152473895.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399637.SZ', '20250818', 1729.4738, 1738.8511, 1741.9082, 1722.4421, 1736.1043, -6.6305, -0.3819, 9920869.0, 4857946.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399638.SZ', '20250818', 5730.3031, 5691.5599, 5778.6281, 5666.8176, 5664.6111, 65.692, 1.1597, 19935255.0, 60159978.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399639.SZ', '20250818', 1768.2744, 1776.8286, 1778.8011, 1761.1196, 1766.0311, 2.2433, 0.127, 24647324.0, 36495850.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399640.SZ', '20250818', 2608.6673, 2553.2832, 2627.9349, 2542.5594, 2538.861, 69.8063, 2.7495, 259586753.0, 629034290.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399641.SZ', '20250818', 2394.7444, 2354.1475, 2414.596, 2343.3478, 2342.6648, 52.0796, 2.2231, 164833507.0, 456153890.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399642.SZ', '20250818', 1986.3562, 1958.4803, 2000.2343, 1949.9813, 1947.4235, 38.9327, 1.9992, 82544670.0, 172082604.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399643.SZ', '20250818', 3187.8428, 3116.5509, 3224.2188, 3092.007, 3098.0234, 89.8194, 2.8992, 69229261.0, 262980496.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399644.SZ', '20250818', 3534.7517, 3524.8792, 3556.8547, 3519.9643, 3521.5813, 13.1704, 0.374, 51822334.0, 71710891.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399645.SZ', '20250818', 9268.9494, 9276.5615, 9321.5657, 9232.999, 9253.1796, 15.7698, 0.1704, 37284633.0, 67782212.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399646.SZ', '20250818', 8012.8021, 7956.3077, 8052.7785, 7955.3989, 7940.5848, 72.2173, 0.9095, 36106851.0, 60807462.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399647.SZ', '20250818', 8754.9719, 8692.656, 8758.2773, 8672.7565, 8679.1247, 75.8472, 0.8739, 14759238.0, 35124424.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399648.SZ', '20250818', 11237.7972, 11180.2707, 11342.8238, 11159.8569, 11107.5382, 130.259, 1.1727, 79437003.0, 181763371.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399649.SZ', '20250818', 3038.3486, 3039.3818, 3058.0092, 3025.5596, 3020.5171, 17.8315, 0.5903, 22010366.0, 36154259.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399650.SZ', '20250818', 2222.1007, 2203.3899, 2239.9305, 2193.285, 2194.3705, 27.7302, 1.2637, 19749000.0, 52005936.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399651.SZ', '20250818', 1600.361, 1580.5255, 1612.0592, 1579.827, 1576.1103, 24.2507, 1.5386, 19967037.0, 55615027.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399652.SZ', '20250818', 3785.0522, 3673.8098, 3824.6376, 3667.2645, 3661.6995, 123.3527, 3.3687, 21081828.0, 69257906.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399653.SZ', '20250818', 2612.6046, 2579.1763, 2630.0301, 2576.4339, 2574.1247, 38.4799, 1.4949, 47049035.0, 119106028.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399654.SZ', '20250818', 2841.8416, 2788.0508, 2864.1795, 2788.0508, 2769.2474, 72.5942, 2.6214, 83418433.0, 115851792.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399655.SZ', '20250818', 10555.9938, 10483.1691, 10629.0149, 10471.3229, 10456.5591, 99.4347, 0.9509, 25476326.0, 89896931.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399656.SZ', '20250818', 5892.1658, 5830.3355, 5943.5869, 5818.083, 5815.8022, 76.3636, 1.313, 92240106.0, 279760557.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399657.SZ', '20250818', 6400.186, 6344.7346, 6440.3567, 6323.9268, 6314.3042, 85.8818, 1.3601, 214836575.0, 527891678.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399658.SZ', '20250818', 4278.7328, 4268.9983, 4306.7358, 4242.9267, 4241.1813, 37.5515, 0.8854, 67650991.0, 151732353.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399659.SZ', '20250818', 4248.6995, 4207.3199, 4273.0832, 4194.9343, 4181.2685, 67.431, 1.6127, 329543743.0, 704515187.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399660.SZ', '20250818', 2315.6956, 2280.775, 2330.9969, 2267.5736, 2266.1365, 49.5591, 2.1869, 76227119.0, 281678045.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399661.SZ', '20250818', 5692.3031, 5699.5102, 5719.6418, 5672.8753, 5682.0938, 10.2093, 0.1797, 59862003.0, 77189477.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399662.SZ', '20250818', 1985.2957, 1938.3938, 2002.4603, 1929.7434, 1921.8473, 63.4484, 3.3014, 78487542.0, 295549321.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399663.SZ', '20250818', 1898.2854, 1894.2064, 1906.0246, 1890.8759, 1885.2079, 13.0775, 0.6937, 43136054.0, 58762950.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399664.SZ', '20250818', 1334.9172, 1314.49, 1342.7898, 1307.7081, 1300.2044, 34.7128, 2.6698, 87261464.0, 157661175.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399665.SZ', '20250818', 2203.3557, 2198.4638, 2215.9755, 2193.1602, 2181.9722, 21.3835, 0.98, 91426761.0, 156873852.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399666.SZ', '20250818', 1814.9875, 1773.342, 1826.1499, 1768.2428, 1756.9721, 58.0154, 3.302, 133398923.0, 400726020.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399667.SZ', '20250818', 4299.1341, 4187.9312, 4351.7293, 4146.8819, 4161.0514, 138.0827, 3.3185, 47773342.0, 196793044.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399668.SZ', '20250818', 4566.3668, 4501.3461, 4609.7096, 4475.3706, 4478.3501, 88.0167, 1.9654, 60142242.0, 142995459.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399669.SZ', '20250818', 8206.7075, 8206.2452, 8245.5356, 8172.5313, 8189.6373, 17.0702, 0.2084, 12865739.0, 26428391.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399670.SZ', '20250818', 3628.8132, 3600.4588, 3672.0686, 3560.4075, 3586.7533, 42.0599, 1.1726, 61850823.0, 147056295.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399671.SZ', '20250818', 8395.7002, 8199.4769, 8448.658, 8199.4769, 8173.8579, 221.8423, 2.714, 37051469.0, 94174719.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399672.SZ', '20250818', 4049.7565, 4053.0199, 4067.7434, 4036.2722, 4038.4805, 11.276, 0.2792, 15297524.0, 15877769.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399673.SZ', '20250818', 2650.7815, 2587.2625, 2684.0737, 2562.7457, 2572.6415, 78.14, 3.0373, 49648576.0, 215626486.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399674.SZ', '20250818', 2160.3321, 2137.5597, 2160.3321, 2137.5597, 2134.2325, 26.0996, 1.2229, 53890007.0, 97021165.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399675.SZ', '20250818', 3636.1009, 3539.7273, 3662.8661, 3535.0432, 3518.9462, 117.1547, 3.3293, 84676841.0, 181829701.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399676.SZ', '20250818', 4111.5917, 4064.4123, 4116.3626, 4064.4123, 4059.4037, 52.188, 1.2856, 53890007.0, 97021165.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399677.SZ', '20250818', 6017.3355, 5886.3295, 6040.0788, 5884.038, 5862.7014, 154.6341, 2.6376, 84676841.0, 181829701.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399678.SZ', '20250818', 595.6883, 582.0816, 595.799, 579.8724, 578.7312, 16.9571, 2.93, 10012823.0, 31311188.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399679.SZ', '20250818', 5459.8542, 5402.4347, 5490.0187, 5368.1569, 5365.8452, 94.009, 1.752, 122596468.0, 248131121.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399680.SZ', '20250818', 668.1731, 675.5151, 676.4202, 666.0343, 671.4532, -3.2801, -0.4885, 2618390.0, 1890068.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399681.SZ', '20250818', 1004.4638, 1007.953, 1011.4748, 999.6968, 1001.0251, 3.4387, 0.3435, 41058663.0, 61872184.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399682.SZ', '20250818', 1531.6703, 1520.6782, 1541.6605, 1513.4549, 1514.0799, 17.5904, 1.1618, 50011041.0, 120485411.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399683.SZ', '20250818', 1892.3691, 1874.2819, 1903.8266, 1874.2819, 1866.821, 25.5481, 1.3685, 44575075.0, 62549256.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399684.SZ', '20250818', 1909.7586, 1905.4859, 1917.9729, 1901.5983, 1903.4533, 6.3053, 0.3313, 6499791.0, 16142179.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399685.SZ', '20250818', 1820.6795, 1808.4003, 1821.9134, 1803.8348, 1805.7855, 14.894, 0.8248, 15456212.0, 36915933.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399686.SZ', '20250818', 2339.4594, 2319.9036, 2387.3807, 2284.6289, 2303.3633, 36.0961, 1.5671, 55874061.0, 84026479.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399687.SZ', '20250818', 3361.266, 3288.3015, 3388.9084, 3264.9558, 3267.0597, 94.2063, 2.8835, 94308971.0, 255563943.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399688.SZ', '20250818', 3986.3657, 3779.6612, 4063.905, 3768.8472, 3763.5302, 222.8355, 5.9209, 9155955.0, 58214592.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399689.SZ', '20250818', 837.4938, 834.7906, 840.7611, 833.4276, 833.147, 4.3468, 0.5217, 6532234.0, 4434366.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399692.SZ', '20250818', 3945.749, 3914.2951, 3962.5218, 3913.6746, 3885.8922, 59.8568, 1.5404, 30011948.0, 79987267.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399693.SZ', '20250818', 5265.7762, 5104.5384, 5266.033, 5104.5384, 5091.0164, 174.7598, 3.4327, 39226387.0, 69602430.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399694.SZ', '20250818', 3841.4128, 3741.2177, 3874.6288, 3731.7894, 3714.8492, 126.5636, 3.407, 81871783.0, 231579436.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399695.SZ', '20250818', 2409.6817, 2396.8445, 2423.667, 2384.9656, 2377.7578, 31.9239, 1.3426, 48158705.0, 106951057.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399696.SZ', '20250818', 3341.2729, 3265.4522, 3360.9217, 3252.6903, 3241.4522, 99.8207, 3.0795, 75187990.0, 141337374.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399697.SZ', '20250818', 3616.6773, 3532.5098, 3634.1253, 3531.4925, 3502.2842, 114.3931, 3.2662, 45510155.0, 86879638.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399698.SZ', '20250818', 56117.9995, 54842.8043, 56118.483, 54835.916, 54677.7488, 1440.2507, 2.6341, 10196175.0, 20602576.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399699.SZ', '20250818', 4873.0914, 4724.2732, 4943.7549, 4678.806, 4703.2965, 169.7949, 3.6101, 70366906.0, 195844158.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399701.SZ', '20250818', 7729.766, 7708.1336, 7779.7419, 7695.0764, 7699.2092, 30.5568, 0.3969, 74420006.0, 149161226.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399702.SZ', '20250818', 7107.8517, 7089.6475, 7153.4467, 7076.8473, 7072.7398, 35.1119, 0.4964, 110799976.0, 221947862.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399703.SZ', '20250818', 6978.2628, 6954.8618, 7020.1753, 6939.5517, 6932.9151, 45.3477, 0.6541, 154751831.0, 309060399.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399704.SZ', '20250818', 5053.3393, 5054.6874, 5086.2951, 5002.4609, 5013.0262, 40.3131, 0.8042, 37681357.0, 55985277.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399705.SZ', '20250818', 3353.0268, 3297.3737, 3379.5046, 3276.2726, 3280.5078, 72.519, 2.2106, 94901791.0, 288536973.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399706.SZ', '20250818', 5855.8987, 5788.254, 5883.9474, 5784.0811, 5770.1395, 85.7592, 1.4863, 52900079.0, 154550161.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399707.CSI', '20250818', 7115.421, 7089.1717, 7255.6953, 6965.7939, 7022.3716, 93.0494, 1.325, 111100107.0, 148989039.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399707.SZ', '20250818', 7115.421, 7089.1717, 7255.6953, 6965.7939, 7022.3716, 93.0494, 1.325, 111100107.0, 148989039.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399750.SZ', '20250818', 8633.7025, 8551.4131, 8689.3765, 8551.4131, 8540.2817, 93.4208, 1.0939, 51174584.0, 110016029.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399802.SZ', '20250818', 6077.2656, 6020.3619, 6114.2546, 5983.3135, 5977.5486, 99.717, 1.6682, 137477946.0, 272223683.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399803.SZ', '20250818', 4522.7536, 4440.4549, 4562.5357, 4402.214, 4418.4641, 104.2895, 2.3603, 41917023.0, 121679022.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399804.SZ', '20250818', 1902.738, 1891.6627, 1908.6219, 1889.6032, 1883.2854, 19.4526, 1.0329, 13394664.0, 22355375.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399805.SZ', '20250818', 4285.1094, 4162.6122, 4339.2799, 4109.0206, 4143.4739, 141.6355, 3.4183, 74790803.0, 187287807.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399806.SZ', '20250818', 1360.4883, 1353.8231, 1366.9018, 1351.8882, 1349.0087, 11.4796, 0.851, 18797833.0, 18256994.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399807.SZ', '20250818', 1347.6591, 1343.7749, 1355.5258, 1343.7749, 1341.3607, 6.2984, 0.4696, 20807517.0, 20567801.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399808.SZ', '20250818', 2121.2487, 2116.894, 2141.0598, 2106.7414, 2097.5347, 23.714, 1.1306, 38927783.0, 89730440.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399809.SZ', '20250818', 2487.7293, 2486.7314, 2514.5623, 2476.5654, 2485.0878, 2.6415, 0.1063, 29557378.0, 33072941.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399810.CSI', '20250818', 3079.8717, 3026.3118, 3095.9723, 3026.3118, 3006.9376, 72.9341, 2.4255, 70889791.0, 74971482.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399810.SZ', '20250818', 3079.8717, 3026.3118, 3095.9723, 3026.3118, 3006.9376, 72.9341, 2.4255, 70889791.0, 74971482.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399811.CSI', '20250818', 4465.969, 4421.3087, 4516.572, 4343.4139, 4388.8258, 77.1432, 1.7577, 40577365.0, 151748123.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399811.SZ', '20250818', 4465.969, 4421.3087, 4516.572, 4343.4139, 4388.8258, 77.1432, 1.7577, 40577365.0, 151748123.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399812.SZ', '20250818', 6601.0208, 6563.0304, 6636.0219, 6562.9023, 6539.7637, 61.2571, 0.9367, 20267692.0, 54004363.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399813.SZ', '20250818', 7839.2419, 7657.8766, 7844.325, 7656.9802, 7631.9231, 207.3188, 2.7165, 88483129.0, 197132907.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399814.SZ', '20250818', 1108.2663, 1108.255, 1112.136, 1103.8451, 1104.0641, 4.2022, 0.3806, 13452192.0, 24326003.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399850.SZ', '20250818', 8038.4642, 7911.6629, 8115.1698, 7883.4042, 7889.2231, 149.2411, 1.8917, 55776447.0, 198918073.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399852.SZ', '20250818', 7237.6018, 7158.5311, 7267.9813, 7143.0663, 7117.5009, 120.1009, 1.6874, 379831263.0, 606867233.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399901.SZ', '20250818', 6119.8017, 6145.5959, 6170.7169, 6119.8017, 6122.5255, -2.7238, -0.0445, 121786835.0, 134771996.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399903.SZ', '20250818', 4001.5394, 3986.5352, 4033.8022, 3973.9526, 3970.6881, 30.8513, 0.777, 134636734.0, 307366044.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399905.SZ', '20250818', 6668.1726, 6612.9878, 6709.7812, 6580.4373, 6568.57, 99.6026, 1.5164, 302448229.0, 491491240.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399913.SZ', '20250818', 9085.4254, 9065.5191, 9141.741, 9045.0138, 9058.1176, 27.3078, 0.3015, 7685416.0, 31777689.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399914.SZ', '20250818', 6865.4845, 6843.2123, 6919.9627, 6801.1526, 6835.3426, 30.1419, 0.441, 92459171.0, 142478964.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399928.SZ', '20250818', 2738.4063, 2790.007, 2792.1994, 2735.8639, 2742.7922, -4.3859, -0.1599, 14864331.0, 16708827.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399932.SZ', '20250818', 16035.8102, 15980.9482, 16107.0687, 15969.9548, 15952.1357, 83.6745, 0.5245, 9231950.0, 33369615.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399933.SZ', '20250818', 8951.7072, 8913.0038, 8981.1784, 8897.4753, 8893.9937, 57.7135, 0.6489, 20538818.0, 62877556.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399934.SZ', '20250818', 6452.5439, 6438.64, 6508.363, 6391.4753, 6421.852, 30.6919, 0.4779, 178814923.0, 211974815.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399935.SZ', '20250818', 5398.6141, 5309.3794, 5458.9796, 5251.166, 5269.2862, 129.3279, 2.4544, 85219630.0, 317667938.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399959.SZ', '20250818', 1695.1531, 1679.9794, 1698.3492, 1678.7411, 1671.8557, 23.2974, 1.3935, 9500553.0, 28654124.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399965.SZ', '20250818', 2819.4699, 2871.3508, 2876.5108, 2805.7941, 2840.8516, -21.3817, -0.7527, 18463455.0, 13504235.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399966.SZ', '20250818', 6851.8793, 6838.4388, 6975.8296, 6745.4975, 6787.6801, 64.1992, 0.9458, 109023273.0, 155288738.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399967.SZ', '20250818', 12954.315, 12742.8272, 12961.759, 12736.6586, 12689.0334, 265.2816, 2.0906, 40162603.0, 93475159.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399970.CSI', '20250818', 3844.8218, 3753.7049, 3885.3219, 3729.4924, 3728.2928, 116.529, 3.1255, 123048274.0, 309174437.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399970.SZ', '20250818', 3844.8218, 3753.7049, 3885.3219, 3729.4924, 3728.2928, 116.529, 3.1255, 123048274.0, 309174437.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399971.CSI', '20250818', 1390.1896, 1367.4744, 1398.3663, 1367.4744, 1359.478, 30.7116, 2.2591, 49371713.0, 52258895.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399971.SZ', '20250818', 1390.1896, 1367.4744, 1398.3663, 1367.4744, 1359.478, 30.7116, 2.2591, 49371713.0, 52258895.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399972.SZ', '20250818', 4935.6767, 4869.9893, 4978.9833, 4852.0904, 4854.9053, 80.7714, 1.6637, 101461851.0, 292189796.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399973.CSI', '20250818', 1754.2652, 1731.4873, 1756.0826, 1728.6703, 1724.404, 29.8612, 1.7317, 18755829.0, 48717924.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399973.SZ', '20250818', 1754.2652, 1731.4873, 1756.0826, 1728.6703, 1724.404, 29.8612, 1.7317, 18755829.0, 48717924.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399974.SZ', '20250818', 1795.0836, 1792.1307, 1809.6357, 1784.2957, 1782.3492, 12.7344, 0.7145, 95168340.0, 193586893.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399975.CSI', '20250818', 927.1552, 923.7127, 945.381, 907.7131, 915.1472, 12.008, 1.3121, 110249495.0, 148406581.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399975.SZ', '20250818', 927.1552, 923.7127, 945.381, 907.7131, 915.1472, 12.008, 1.3121, 110249495.0, 148406581.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399976.CSI', '20250818', 3323.3445, 3309.9756, 3355.2948, 3291.9217, 3278.8669, 44.4776, 1.3565, 21394997.0, 70376792.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399976.SZ', '20250818', 3323.3445, 3309.9756, 3355.2948, 3291.9217, 3278.8669, 44.4776, 1.3565, 21394997.0, 70376792.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399982.SZ', '20250818', 8225.8039, 8165.9995, 8274.1817, 8135.9884, 8112.4985, 113.3054, 1.3967, 302448229.0, 491491240.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399983.CSI', '20250818', 2152.3429, 2157.4634, 2166.431, 2147.1101, 2157.4246, -5.0817, -0.2355, 5434849.0, 3802419.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399983.SZ', '20250818', 2152.3429, 2157.4634, 2166.431, 2147.1101, 2157.4246, -5.0817, -0.2355, 5434849.0, 3802419.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399986.CSI', '20250818', 7851.4588, 7811.0996, 7865.239, 7779.5193, 7825.3873, 26.0715, 0.3332, 48290048.0, 38489721.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399986.SZ', '20250818', 7851.4588, 7811.0996, 7865.239, 7779.5193, 7825.3873, 26.0715, 0.3332, 48290048.0, 38489721.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399987.CSI', '20250818', 5464.9376, 5440.6854, 5498.6497, 5437.1812, 5437.035, 27.9026, 0.5132, 3104033.0, 19955411.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399987.SZ', '20250818', 5464.9376, 5440.6854, 5498.6497, 5437.1812, 5437.035, 27.9026, 0.5132, 3104033.0, 19955411.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399989.CSI', '20250818', 7643.4606, 7579.5789, 7660.5401, 7579.5789, 7556.3036, 87.157, 1.1534, 11583869.0, 36742668.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399989.SZ', '20250818', 7643.4606, 7579.5789, 7660.5401, 7579.5789, 7556.3036, 87.157, 1.1534, 11583869.0, 36742668.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399990.SZ', '20250818', 2882.309, 2923.5592, 2930.1881, 2876.1893, 2899.5156, -17.2066, -0.5934, 10472220.0, 12414422.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399991.SZ', '20250818', 2360.6935, 2349.693, 2382.6876, 2339.4053, 2340.036, 20.6575, 0.8828, 107163100.0, 130297491.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399992.SZ', '20250818', 1927.8172, 1901.0427, 1934.7825, 1901.0427, 1891.0061, 36.8111, 1.9466, 35554111.0, 56175384.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399993.SZ', '20250818', 3052.3012, 3018.5423, 3055.0536, 3017.0915, 3010.8623, 41.4389, 1.3763, 15684949.0, 49082928.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399994.SZ', '20250818', 1893.5159, 1845.5394, 1908.422, 1845.5394, 1833.426, 60.0899, 3.2775, 46632260.0, 99493840.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399995.SZ', '20250818', 3822.9, 3824.7118, 3854.5974, 3817.6852, 3820.4457, 2.4543, 0.0642, 28793560.0, 20549455.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399996.SZ', '20250818', 4072.0398, 3991.6101, 4103.9123, 3977.7405, 3952.4099, 119.6299, 3.0268, 67346314.0, 210293784.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399997.SZ', '20250818', 9596.7381, 9551.7658, 9663.7568, 9546.4162, 9543.5653, 53.1728, 0.5572, 2049922.0, 17909593.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('399998.SZ', '20250818', 2010.6408, 2051.5089, 2054.6664, 2007.0342, 2020.7015, -10.0607, -0.4979, 10472220.0, 12414422.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470006.CNI', '20250818', 2751.277, 2694.9359, 2783.5221, 2673.7424, 2674.5495, 76.7275, 2.8688, 64024724.0, 281032119.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470007.CNI', '20250818', 2740.2279, 2679.5093, 2769.8867, 2658.4778, 2662.629, 77.5989, 2.9144, 64024724.0, 35948250.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470026.CNI', '20250818', 16860.3887, 16660.5229, 16982.1153, 16587.9292, 16585.2793, 275.1094, 1.6588, 262694672.0, 589353471.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470027.CNI', '20250818', 7192.9735, 7102.5136, 7253.3182, 7078.7909, 7077.7308, 115.2427, 1.6282, 80948729.0, 230854509.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470028.CNI', '20250818', 3037.4862, 2975.8869, 3070.7537, 2953.8131, 2957.0764, 80.4098, 2.7192, 55980795.0, 204015255.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470029.CNI', '20250818', 16677.7274, 16474.0283, 16805.4312, 16406.1919, 16406.8897, 270.8377, 1.6508, 145392910.0, 342150202.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470030.CNI', '20250818', 7703.6941, 7593.6449, 7758.8158, 7585.758, 7568.4636, 135.2305, 1.7868, 48364088.0, 142400396.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470031.CNI', '20250818', 3168.478, 3109.2553, 3202.8465, 3084.0056, 3088.2256, 80.2524, 2.5987, 38404598.0, 142595571.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470032.CNI', '20250818', 1514.2903, 1494.4328, 1525.871, 1487.8812, 1489.5303, 24.76, 1.6623, 138108416.0, 378331509.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470033.CNI', '20250818', 1451.5951, 1432.0931, 1462.4487, 1426.0793, 1428.2733, 23.3218, 1.6329, 38273350.0, 150761189.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470034.CNI', '20250818', 2427.5195, 2378.1481, 2456.8306, 2352.255, 2364.01, 63.5095, 2.6865, 30095833.0, 147711021.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470035.CNI', '20250818', 3053.2625, 3025.6765, 3074.4123, 3011.9105, 3002.3871, 50.8754, 1.6945, 17373869.0, 36986769.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470036.CNI', '20250818', 8539.2504, 8475.5992, 8608.6952, 8422.733, 8408.1273, 131.1231, 1.5595, 26256897.0, 81994574.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470037.CNI', '20250818', 2949.6222, 2912.2919, 2958.9847, 2890.5522, 2895.2796, 54.3426, 1.8769, 24843456.0, 62047013.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470038.CNI', '20250818', 2592.5372, 2572.0753, 2595.4282, 2568.7842, 2563.4952, 29.042, 1.1329, 14658102.0, 32382590.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470039.CNI', '20250818', 5036.9439, 4951.5589, 5063.8292, 4920.364, 4902.6453, 134.2986, 2.7393, 22307705.0, 59712268.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470040.CNI', '20250818', 4007.5873, 3948.9788, 4020.6043, 3938.0526, 3925.04, 82.5473, 2.1031, 21115758.0, 44645444.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470041.CNI', '20250818', 2822.4457, 2760.1064, 2835.3852, 2760.1064, 2742.4425, 80.0032, 2.9172, 39745877.0, 48484334.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470042.CNI', '20250818', 3442.661, 3401.6115, 3466.8703, 3384.8675, 3356.3536, 86.3074, 2.5715, 27890810.0, 72150089.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470043.CNI', '20250818', 4919.1386, 4902.0849, 4959.0581, 4868.8562, 4866.1414, 52.9972, 1.0891, 24134657.0, 69671392.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470046.CNI', '20250818', 2167.8975, 2111.3271, 2181.7712, 2108.4543, 2100.6918, 67.2057, 3.1992, 58588591.0, 95487551.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470047.CNI', '20250818', 1187.6974, 1153.5947, 1194.1419, 1153.5947, 1143.6368, 44.0606, 3.8527, 45261082.0, 59974458.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470048.CNI', '20250818', 1901.8494, 1873.7403, 1917.4511, 1844.5952, 1867.5385, 34.3109, 1.8372, 37921435.0, 67619663.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470049.CNI', '20250818', 4586.8138, 4512.4465, 4595.6565, 4509.3254, 4488.1837, 98.6301, 2.1976, 14044312.0, 29622083.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470050.CNI', '20250818', 3482.9065, 3431.639, 3490.8221, 3425.4103, 3408.2601, 74.6464, 2.1902, 21884067.0, 35250210.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470051.CNI', '20250818', 10669.8854, 10271.8034, 10751.2545, 10260.1021, 10211.6395, 458.2459, 4.4875, 40229312.0, 153907399.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470052.CNI', '20250818', 3999.949, 3908.3881, 4019.3154, 3888.6709, 3891.803, 108.146, 2.7788, 40190554.0, 80350165.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470053.CNI', '20250818', 4373.0244, 4233.898, 4413.2022, 4230.0831, 4201.7313, 171.2931, 4.0767, 35340004.0, 111191809.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470054.CNI', '20250818', 3530.9647, 3485.1745, 3557.8374, 3469.1043, 3445.6152, 85.3495, 2.477, 17026438.0, 39786098.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470055.CNI', '20250818', 1528.4584, 1520.0209, 1538.9213, 1519.583, 1514.1855, 14.2729, 0.9426, 33530906.0, 50740431.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470056.CNI', '20250818', 1826.1532, 1798.2798, 1835.3025, 1792.8747, 1790.5876, 35.5656, 1.9863, 29575415.0, 99324831.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470057.CNI', '20250818', 3228.5272, 3164.825, 3259.5565, 3146.3328, 3154.4629, 74.0643, 2.3479, 51882662.0, 200549916.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470058.CNI', '20250818', 1802.2046, 1763.9581, 1823.9058, 1749.2579, 1755.8856, 46.319, 2.6379, 44480251.0, 156477149.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470059.CNI', '20250818', 5082.4661, 4948.1302, 5134.0055, 4935.0891, 4918.1378, 164.3283, 3.3413, 40924329.0, 153147547.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470060.CNI', '20250818', 1764.1936, 1734.9191, 1785.05, 1715.9632, 1726.8274, 37.3662, 2.1639, 19477682.0, 96790542.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470061.CNI', '20250818', 1871.1189, 1868.6586, 1880.7213, 1860.5104, 1863.4202, 7.6987, 0.4131, 22173987.0, 38429016.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470062.CNI', '20250818', 7826.4843, 7800.623, 7863.4642, 7792.375, 7753.7529, 72.7314, 0.938, 116781622.0, 271997411.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470063.CNI', '20250818', 2942.9564, 2935.0223, 2954.54, 2928.0543, 2926.458, 16.4984, 0.5638, 11974421.0, 25554055.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470064.CNI', '20250818', 2140.5286, 2147.066, 2156.613, 2135.6073, 2144.0434, -3.5148, -0.1639, 38590101.0, 40525357.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470065.CNI', '20250818', 3260.0567, 3220.0637, 3286.2854, 3206.4365, 3205.7495, 54.3072, 1.6941, 225987591.0, 538826302.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470067.CNI', '20250818', 5418.5519, 5333.2726, 5461.568, 5333.2726, 5320.0649, 98.487, 1.8512, 46767178.0, 112929916.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470068.CNI', '20250818', 5962.3321, 5884.6385, 6006.4864, 5855.2126, 5849.3683, 112.9638, 1.9312, 24428270.0, 69290668.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470069.CNI', '20250818', 1849.0977, 1829.7744, 1864.8847, 1825.7627, 1820.1191, 28.9786, 1.5921, 36393044.0, 108314121.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470070.CNI', '20250818', 4381.7824, 4185.6876, 4433.2313, 4173.7084, 4155.3919, 226.3905, 5.4481, 37326586.0, 132341621.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470071.CNI', '20250818', 3095.3463, 3038.9581, 3129.9428, 3019.7421, 3021.338, 74.0083, 2.4495, 15765645.0, 97569524.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470072.CNI', '20250818', 4310.4668, 4264.3052, 4331.8956, 4259.7369, 4246.4457, 64.0211, 1.5076, 38556433.0, 64455434.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470074.CNI', '20250818', 2790.7409, 2724.6556, 2807.6713, 2715.6815, 2700.655, 90.0859, 3.3357, 46169980.0, 88458680.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470075.CNI', '20250818', 2637.0152, 2564.8955, 2667.2874, 2564.8955, 2542.1287, 94.8865, 3.7326, 46075368.0, 126898938.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470076.CNI', '20250818', 1633.0171, 1639.0097, 1642.5672, 1622.9627, 1618.0863, 14.9308, 0.9227, 20060562.0, 42976618.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470077.CNI', '20250818', 1584.9633, 1588.7291, 1594.4282, 1576.7547, 1566.5068, 18.4565, 1.1782, 8839570.0, 10630770.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('470080.CNI', '20250818', 3258.7238, 3221.8978, 3281.7212, 3219.6761, 3211.197, 47.5268, 1.48, 51229738.0, 132678995.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('471001.CNI', '20250818', 702.8698, 709.9673, 712.133, 701.644, 710.1998, -7.33, -1.0321, 3453344.0, 2420772.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('471002.CNI', '20250818', 1585.7888, 1580.0851, 1594.4335, 1557.2881, 1574.6275, 11.1613, 0.7088, 3931579.0, 1539376.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('471004.CNI', '20250818', 6766.3876, 6639.8659, 6786.9989, 6616.0887, 6583.3697, 183.0179, 2.78, 19555948.0, 62255316.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480001.CNI', '20250818', 1783.8341, 1774.5857, 1797.4416, 1767.4617, 1770.6903, 13.1438, 0.7423, 64254954.0, 197242055.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480002.CNI', '20250818', 1689.164, 1682.8771, 1703.8476, 1676.1699, 1675.7918, 13.3722, 0.798, 64254954.0, 214733368.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480003.CNI', '20250818', 3724.8223, 3708.4316, 3754.2532, 3698.7763, 3703.0222, 21.8001, 0.5887, 130191953.0, 310094981.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480004.CNI', '20250818', 3296.4436, 3286.7644, 3326.0006, 3278.3047, 3275.3391, 21.1045, 0.6443, 130191953.0, 337593929.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480007.CNI', '20250818', 4759.3105, 4709.1949, 4793.7547, 4699.3789, 4693.3376, 65.9729, 1.4057, 62230353.0, 167778915.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480008.CNI', '20250818', 4180.1463, 4142.2102, 4214.807, 4133.695, 4119.926, 60.2203, 1.4617, 62230353.0, 182657426.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480009.CNI', '20250818', 5391.9714, 5313.384, 5435.1012, 5298.4851, 5291.3037, 100.6677, 1.9025, 62419261.0, 177111855.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480010.CNI', '20250818', 4735.8214, 4673.6565, 4778.7456, 4660.681, 4644.8417, 90.9797, 1.9587, 62419261.0, 192818122.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480011.CNI', '20250818', 2728.5119, 2722.239, 2745.7537, 2716.5567, 2716.3814, 12.1305, 0.4466, 39402556.0, 74473872.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480012.CNI', '20250818', 2396.4821, 2394.4891, 2414.1499, 2389.5149, 2384.5082, 11.9739, 0.5022, 39402556.0, 81078063.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480013.CNI', '20250818', 2615.3772, 2579.4245, 2616.8135, 2578.0804, 2573.6535, 41.7237, 1.6212, 8583056.0, 19441003.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480014.CNI', '20250818', 2314.5912, 2286.1303, 2316.1804, 2284.939, 2276.4072, 38.184, 1.6774, 8583056.0, 21165002.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480015.CNI', '20250818', 8507.2394, 8465.2675, 8563.9925, 8443.1897, 8422.1967, 85.0427, 1.0097, 11638483.0, 41997409.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480016.CNI', '20250818', 7850.2091, 7824.4095, 7877.2317, 7802.0793, 7814.841, 35.3681, 0.4526, 11797229.0, 46244642.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480017.CNI', '20250818', 10952.0425, 10891.0552, 11084.7075, 10758.9914, 10782.6742, 169.3683, 1.5707, 11596432.0, 78276581.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480019.CNI', '20250818', 2485.7256, 2470.7674, 2500.3828, 2470.7129, 2469.3489, 16.3767, 0.6632, 3940035.0, 5423971.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480020.CNI', '20250818', 2183.2361, 2173.29, 2198.4745, 2173.29, 2167.6528, 15.5833, 0.7189, 3940035.0, 5904963.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480021.CNI', '20250818', 2083.333, 2077.5015, 2099.2165, 2072.2637, 2073.0561, 10.2769, 0.4957, 26506640.0, 41148687.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480023.CNI', '20250818', 2898.4043, 2842.1559, 2915.8378, 2842.1164, 2825.5751, 72.8292, 2.5775, 26203019.0, 79332552.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480024.CNI', '20250818', 2565.0665, 2518.9854, 2583.1964, 2518.9854, 2499.2319, 65.8346, 2.6342, 26203019.0, 86367668.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480026.CNI', '20250818', 1541.3923, 1543.1676, 1555.998, 1532.1101, 1525.036, 16.3563, 1.0725, 23367654.0, 38175695.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480027.CNI', '20250818', 2822.5074, 2787.5833, 2844.0123, 2768.2287, 2767.3416, 55.1658, 1.9935, 17348596.0, 59553357.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480028.CNI', '20250818', 18884.592, 18815.1378, 19010.0995, 18796.461, 18666.9113, 217.6807, 1.1661, 7625139.0, 21319123.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480030.CNI', '20250818', 7259.3926, 7111.4746, 7330.9937, 7049.322, 7072.4255, 186.9671, 2.6436, 38972087.0, 107528953.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480032.CNI', '20250818', 14801.424, 14714.2406, 14947.5695, 14655.3035, 14585.7629, 215.6611, 1.4786, 15499137.0, 52132364.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480033.CNI', '20250818', 8744.2313, 8610.7061, 8829.3968, 8580.8281, 8553.2282, 191.0031, 2.2331, 20013030.0, 115601613.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480034.CNI', '20250818', 3635.619, 3527.6517, 3647.0066, 3527.6517, 3510.9957, 124.6233, 3.5495, 20138252.0, 47006798.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480035.CNI', '20250818', 2279.1766, 2294.7204, 2297.6957, 2273.8399, 2284.9793, -5.8027, -0.2539, 23995798.0, 24390309.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480036.CNI', '20250818', 3850.4668, 3802.9375, 3878.5534, 3791.8042, 3791.1208, 59.346, 1.5654, 55863041.0, 151040045.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480037.CNI', '20250818', 3381.8918, 3345.0573, 3410.1268, 3335.3606, 3327.9293, 53.9625, 1.6215, 55863041.0, 164434181.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480038.CNI', '20250818', 4923.8766, 4847.4447, 4965.764, 4834.1766, 4829.6085, 94.2681, 1.9519, 33396507.0, 109692525.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480039.CNI', '20250818', 4315.5001, 4254.7574, 4356.7687, 4243.2323, 4230.5436, 84.9565, 2.0082, 33396507.0, 119419968.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480043.CNI', '20250818', 2430.8257, 2467.2339, 2470.2136, 2425.9827, 2459.6997, -28.874, -1.1739, 43912746.0, 44984725.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480046.CNI', '20250818', 2611.376, 2564.1134, 2625.7254, 2562.814, 2550.8567, 60.5193, 2.3725, 81494650.0, 98238811.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480047.CNI', '20250818', 2293.6076, 2255.4078, 2308.6251, 2254.2648, 2239.2149, 54.3927, 2.4291, 81494650.0, 106950514.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480048.CNI', '20250818', 6586.4742, 6613.6944, 6642.2197, 6555.7453, 6528.3735, 58.1007, 0.89, 11388703.0, 13059858.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480052.CNI', '20250818', 3493.0586, 3491.8574, 3524.6298, 3461.7401, 3479.0946, 13.964, 0.4014, 60170755.0, 92207227.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480053.CNI', '20250818', 3099.4185, 3102.9111, 3130.7698, 3076.1805, 3085.3184, 14.1001, 0.457, 60170755.0, 100384013.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480055.CNI', '20250818', 2179.1815, 2156.8663, 2192.2559, 2147.7309, 2145.6308, 33.5507, 1.5637, 52910494.0, 116304102.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480056.CNI', '20250818', 2999.4909, 3003.2892, 3016.3478, 2985.8827, 2994.3018, 5.1891, 0.1733, 14712839.0, 42727443.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480057.CNI', '20250818', 2655.1538, 2627.4834, 2658.8114, 2603.3176, 2611.0563, 44.0975, 1.6889, 32296138.0, 62965490.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480058.CNI', '20250818', 1420.7377, 1408.2165, 1432.5824, 1404.8727, 1404.5046, 16.2331, 1.1558, 89393398.0, 192683021.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480059.CNI', '20250818', 1605.7934, 1593.6778, 1613.3824, 1592.8713, 1591.9554, 13.838, 0.8692, 24700988.0, 26042230.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480063.CNI', '20250818', 3733.4338, 3729.6902, 3752.2084, 3715.4195, 3716.7841, 16.6497, 0.448, 15442999.0, 26191553.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480065.CNI', '20250818', 2552.6157, 2544.7733, 2572.2321, 2535.6835, 2538.4418, 14.1739, 0.5584, 136398854.0, 304950906.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480068.CNI', '20250818', 4379.4466, 4341.7512, 4389.6415, 4341.2597, 4317.2174, 62.2292, 1.4414, 30788150.0, 41164873.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480069.CNI', '20250818', 3846.4914, 3818.9904, 3859.4817, 3818.139, 3789.7408, 56.7506, 1.4975, 30788150.0, 44815338.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480070.CNI', '20250818', 3996.7475, 3966.4355, 4030.6371, 3958.3589, 3949.7134, 47.0341, 1.1908, 84254094.0, 210492571.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480071.CNI', '20250818', 2520.2059, 2491.5682, 2544.2672, 2478.3913, 2468.5515, 51.6544, 2.0925, 18372499.0, 57807005.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480072.CNI', '20250818', 3728.0456, 3714.072, 3732.2384, 3708.0566, 3706.7317, 21.3139, 0.575, 23176898.0, 24769380.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480073.CNI', '20250818', 3488.6136, 3480.2548, 3495.7712, 3471.6763, 3474.7155, 13.8981, 0.4, 8692013.0, 10849868.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480075.CNI', '20250818', 3300.0769, 3237.671, 3317.9374, 3227.4123, 3217.4642, 82.6127, 2.5676, 14557406.0, 39445771.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480076.CNI', '20250818', 3656.1569, 3596.4591, 3670.548, 3596.4069, 3587.2681, 68.8888, 1.9204, 15887294.0, 35850649.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480077.CNI', '20250818', 3572.1767, 3510.672, 3592.4062, 3484.1905, 3467.2828, 104.8939, 3.0252, 17779931.0, 45461058.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480150.CNI', '20250818', 8996.5902, 8921.9788, 9083.1984, 8892.6322, 8881.7424, 114.8478, 1.2931, 34925017.0, 108519034.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('480532.CNI', '20250818', 1718.3487, 1690.4811, 1725.665, 1690.4811, 1688.3728, 29.9759, 1.7754, 6575461.0, 8708027.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483001.CNI', '20250818', 2633.5189, 2611.6973, 2655.9435, 2604.2219, 2606.4709, 27.048, 1.0377, 76268568.0, 248814113.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483002.CNI', '20250818', 2341.9341, 2325.9445, 2364.3481, 2319.3567, 2316.5991, 25.335, 1.0936, 76268568.0, 270878501.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483003.CNI', '20250818', 3228.6246, 3190.5755, 3258.901, 3189.8245, 3181.8753, 46.7493, 1.4692, 45305905.0, 145378141.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483004.CNI', '20250818', 2871.1448, 2841.4823, 2901.1019, 2840.901, 2828.0053, 43.1395, 1.5254, 45305905.0, 158269967.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483005.CNI', '20250818', 7652.722, 7600.8868, 7698.3176, 7585.6579, 7586.1191, 66.6029, 0.878, 908384855.0, 1473729960.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483006.CNI', '20250818', 7412.6454, 7373.2653, 7464.6152, 7358.7158, 7344.0668, 68.5786, 0.9338, 908384855.0, 1604419018.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483007.CNI', '20250818', 8504.8495, 8457.0498, 8574.4747, 8434.3307, 8450.8492, 54.0003, 0.639, 79282252.0, 233802349.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483008.CNI', '20250818', 8240.111, 8205.8501, 8316.2644, 8184.0518, 8183.2637, 56.8473, 0.6947, 79282252.0, 254535524.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483009.CNI', '20250818', 5502.5349, 5421.729, 5560.2978, 5376.6787, 5403.0651, 99.4698, 1.841, 47941503.0, 130561921.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483010.CNI', '20250818', 4881.6397, 4817.024, 4938.0487, 4777.1377, 4790.7461, 90.8936, 1.8973, 47941503.0, 142139988.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483011.CNI', '20250818', 3164.3626, 3162.1313, 3179.968, 3155.8453, 3164.2855, 0.0771, 0.0024, 66501018.0, 117627341.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483012.CNI', '20250818', 2800.5078, 2802.6495, 2817.2642, 2797.2312, 2798.8898, 1.618, 0.0578, 66501018.0, 128058359.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483013.CNI', '20250818', 11415.3638, 11582.9307, 11606.3874, 11412.8046, 11562.2589, -146.8951, -1.2705, 9679629.0, 7183209.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483014.CNI', '20250818', 11058.6024, 11237.4425, 11260.1996, 11056.1468, 11194.7001, -136.0977, -1.2157, 9679629.0, 7820184.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483015.CNI', '20250818', 6490.0052, 6494.4088, 6525.3938, 6457.2106, 6455.7054, 34.2998, 0.5313, 107199713.0, 133595636.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483016.CNI', '20250818', 6283.5001, 6297.0069, 6324.3192, 6261.1174, 6246.8427, 36.6574, 0.5868, 107199713.0, 145442838.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483017.CNI', '20250818', 5416.26, 5369.1953, 5444.3169, 5359.6558, 5346.7164, 69.5436, 1.3007, 172832366.0, 278846184.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483018.CNI', '20250818', 5244.5388, 5206.6093, 5277.3762, 5197.5147, 5174.3428, 70.196, 1.3566, 172832366.0, 303574186.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483019.CNI', '20250818', 6817.234, 6746.5584, 6877.0472, 6746.3725, 6736.2312, 81.0028, 1.2025, 145608665.0, 182246139.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483020.CNI', '20250818', 6601.7499, 6542.9192, 6666.6421, 6542.9192, 6519.6966, 82.0533, 1.2585, 145608665.0, 198407419.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483021.CNI', '20250818', 7211.0529, 7197.0493, 7235.8273, 7191.9799, 7197.1902, 13.8627, 0.1926, 22664946.0, 31274003.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483022.CNI', '20250818', 6982.5527, 6979.2396, 7014.0809, 6969.6643, 6965.2803, 17.2724, 0.248, 22664946.0, 34047355.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483023.CNI', '20250818', 6376.6409, 6296.7041, 6379.4386, 6296.574, 6274.1858, 102.4551, 1.633, 59890500.0, 100044080.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483024.CNI', '20250818', 6174.6576, 6106.2202, 6177.3289, 6106.2202, 6072.0887, 102.5689, 1.6892, 59890500.0, 108915787.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483025.CNI', '20250818', 10515.7962, 10522.3999, 10589.2612, 10461.1954, 10534.7637, -18.9675, -0.18, 90801882.0, 115907334.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483026.CNI', '20250818', 10186.6679, 10208.0638, 10268.785, 10148.8876, 10199.385, -12.7171, -0.1247, 90801882.0, 126185785.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483027.CNI', '20250818', 9820.5797, 9671.5036, 9888.2715, 9606.5498, 9622.7488, 197.8309, 2.0559, 221327315.0, 482281888.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483028.CNI', '20250818', 9511.0342, 9380.4283, 9586.4297, 9317.6991, 9314.2925, 196.7417, 2.1123, 221327315.0, 525050382.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483029.CNI', '20250818', 11314.5729, 10959.162, 11426.4561, 10956.1007, 10952.3252, 362.2477, 3.3075, 39963239.0, 120605938.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483030.CNI', '20250818', 10957.862, 10629.2641, 11078.0211, 10626.506, 10601.1705, 356.6915, 3.3646, 39963239.0, 131301185.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483031.CNI', '20250818', 5958.8862, 5960.7862, 5983.3779, 5954.5787, 5965.9919, -7.1057, -0.1191, 15199815.0, 10792457.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483032.CNI', '20250818', 5772.5858, 5782.9222, 5805.0215, 5771.2432, 5776.2681, -3.6823, -0.0637, 15199815.0, 11749518.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483033.CNI', '20250818', 10472.2561, 10049.3349, 10594.8699, 10041.0303, 10032.2985, 439.9576, 4.3854, 33622636.0, 109678396.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483034.CNI', '20250818', 10138.2088, 9743.0806, 10268.9493, 9735.2154, 9706.9233, 431.2855, 4.4431, 33622636.0, 119404605.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483035.CNI', '20250818', 5655.1831, 5584.6848, 5656.2342, 5584.6206, 5554.1178, 101.0653, 1.8196, 16172947.0, 22609924.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483036.CNI', '20250818', 5476.0482, 5415.7339, 5481.7342, 5415.7339, 5375.2149, 100.8333, 1.8759, 16172947.0, 24614930.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483037.CNI', '20250818', 2705.3358, 2700.3744, 2719.5127, 2698.2586, 2699.436, 5.8998, 0.2186, 2311746.0, 1624912.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483038.CNI', '20250818', 2619.6677, 2618.7073, 2635.9128, 2616.0304, 2612.5126, 7.1551, 0.2739, 2311746.0, 1769009.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483039.CNI', '20250818', 9718.9066, 9578.5951, 9796.0561, 9557.5013, 9517.5497, 201.3569, 2.1156, 40531490.0, 69088803.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483040.CNI', '20250818', 9412.8553, 9290.6069, 9497.5056, 9270.4269, 9212.7412, 200.1141, 2.1721, 40531490.0, 75215515.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483041.CNI', '20250818', 8333.6586, 8292.4577, 8383.0797, 8292.1881, 8310.4096, 23.249, 0.2798, 8477953.0, 7983567.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483042.CNI', '20250818', 8072.1937, 8044.1035, 8128.4764, 8044.1035, 8045.215, 26.9787, 0.3353, 8477953.0, 8691527.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483043.CNI', '20250818', 9138.218, 8970.5437, 9205.5825, 8901.9804, 8923.2951, 214.9229, 2.4086, 103911982.0, 232329009.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483044.CNI', '20250818', 8847.1871, 8697.6183, 8921.738, 8631.3825, 8634.3448, 212.8423, 2.4651, 103911982.0, 252931901.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483045.CNI', '20250818', 3269.5696, 3228.5868, 3301.7024, 3228.4769, 3244.0047, 25.5649, 0.7881, 15491627.0, 11462570.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483046.CNI', '20250818', 3167.4229, 3132.3226, 3201.8988, 3132.3226, 3140.9153, 26.5076, 0.8439, 15491627.0, 12479051.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483047.CNI', '20250818', 9041.7112, 8845.7377, 9092.6011, 8818.6632, 8804.9138, 236.7974, 2.6894, 104477167.0, 196105330.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483048.CNI', '20250818', 8758.1802, 8580.9496, 8816.8648, 8554.2987, 8524.0985, 234.0817, 2.7461, 104477167.0, 213495808.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483049.CNI', '20250818', 11563.1239, 11487.3275, 11597.6648, 11448.2046, 11442.0572, 121.0667, 1.0581, 15116031.0, 26334123.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483050.CNI', '20250818', 11194.4672, 11137.441, 11239.6604, 11098.0747, 11071.1402, 123.327, 1.114, 15116031.0, 28669405.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483051.CNI', '20250818', 5119.2971, 5104.468, 5124.4832, 5092.0719, 5092.8641, 26.433, 0.519, 8653938.0, 8513643.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483052.CNI', '20250818', 4955.7979, 4948.7049, 4968.2912, 4934.2138, 4927.4916, 28.3063, 0.5745, 8653938.0, 9268632.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483053.CNI', '20250818', 9415.1489, 9354.8315, 9517.5621, 9281.5005, 9331.6782, 83.4707, 0.8945, 69711573.0, 100449214.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483054.CNI', '20250818', 9121.0266, 9075.9268, 9229.2891, 9005.0638, 9035.1561, 85.8705, 0.9504, 69711573.0, 109356900.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483055.CNI', '20250818', 2779.3642, 2752.1427, 2795.5361, 2752.1135, 2748.0758, 31.2884, 1.1386, 36242083.0, 32406114.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483056.CNI', '20250818', 2691.2826, 2668.8417, 2709.8018, 2668.8417, 2659.5167, 31.7659, 1.1944, 36242083.0, 35279880.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483057.CNI', '20250818', 10099.9944, 9951.5454, 10182.8886, 9943.2229, 9953.2986, 146.6958, 1.4738, 6340603.0, 10927542.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483058.CNI', '20250818', 9785.1558, 9655.5165, 9875.6905, 9646.3859, 9637.6957, 147.4601, 1.53, 6340603.0, 11896580.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483059.CNI', '20250818', 8748.8711, 8650.6956, 8755.6974, 8633.1071, 8611.7062, 137.1649, 1.5928, 12120003.0, 31715046.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483060.CNI', '20250818', 8470.9039, 8388.1698, 8485.5955, 8367.0828, 8333.4807, 137.4232, 1.649, 12120003.0, 34527432.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483061.CNI', '20250818', 6938.2569, 6957.6116, 6982.3951, 6901.5285, 6924.9847, 13.2722, 0.1917, 67727808.0, 80121698.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483062.CNI', '20250818', 6718.3267, 6746.973, 6768.2091, 6692.0914, 6701.7725, 16.5542, 0.247, 67727808.0, 87226835.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483063.CNI', '20250818', 5916.0057, 5899.7307, 5940.158, 5874.8611, 5852.3302, 63.6755, 1.088, 39471905.0, 53473938.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483064.CNI', '20250818', 5726.7454, 5719.3847, 5756.0931, 5695.4313, 5661.9844, 64.761, 1.1438, 39471905.0, 58216003.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483065.CNI', '20250818', 9588.4084, 9579.8919, 9633.7294, 9574.1489, 9586.1795, 2.2289, 0.0233, 10914622.0, 18996909.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483066.CNI', '20250818', 9285.2576, 9290.6533, 9339.1889, 9279.027, 9277.9676, 7.29, 0.0786, 10914622.0, 20681531.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483067.CNI', '20250818', 12935.9898, 12828.8859, 13047.4094, 12638.6655, 12727.5342, 208.4556, 1.6378, 12938165.0, 53847549.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483068.CNI', '20250818', 12526.5246, 12441.0749, 12647.5773, 12256.9591, 12317.8615, 208.6631, 1.694, 12938165.0, 58622672.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483069.CNI', '20250818', 6182.8847, 6132.3582, 6213.7184, 6108.0737, 6098.5385, 84.3462, 1.3831, 125194029.0, 235144776.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483070.CNI', '20250818', 5986.1271, 5945.9358, 6022.454, 5922.715, 5901.208, 84.9191, 1.439, 125194029.0, 255997369.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483071.CNI', '20250818', 3376.1944, 3412.8872, 3415.4545, 3376.0948, 3415.8994, -39.705, -1.1624, 23216785.0, 10953087.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483072.CNI', '20250818', 3270.4739, 3310.8823, 3313.5538, 3270.3428, 3307.1016, -36.6277, -1.1075, 23216785.0, 11924374.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483073.CNI', '20250818', 2740.9521, 2708.4011, 2755.7118, 2704.6332, 2698.4214, 42.5307, 1.5761, 12369166.0, 21222256.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483074.CNI', '20250818', 2654.102, 2626.44, 2671.1869, 2622.6531, 2611.4733, 42.6287, 1.6324, 12369166.0, 23104145.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483075.CNI', '20250818', 2456.6812, 2397.0377, 2474.8103, 2396.9982, 2382.8726, 73.8086, 3.0975, 53622397.0, 46154817.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483076.CNI', '20250818', 2378.3023, 2323.9741, 2398.3609, 2323.9741, 2305.5738, 72.7285, 3.1545, 53622397.0, 50247773.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483077.CNI', '20250818', 6270.6355, 6200.81, 6307.8601, 6200.6391, 6201.3124, 69.3231, 1.1179, 11396254.0, 11295293.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483078.CNI', '20250818', 6074.069, 6015.2681, 6116.6225, 6015.2681, 6003.594, 70.475, 1.1739, 11396254.0, 12296936.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483079.CNI', '20250818', 5904.2093, 5819.5697, 5909.3456, 5816.0879, 5808.5164, 95.6929, 1.6475, 31597550.0, 45719110.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483080.CNI', '20250818', 5717.3829, 5643.7084, 5721.9865, 5640.6412, 5621.6101, 95.7728, 1.7037, 31597550.0, 49773425.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483081.CNI', '20250818', 11675.5934, 11740.1113, 11746.6392, 11660.8061, 11790.6467, -115.0533, -0.9758, 19133902.0, 13454482.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483082.CNI', '20250818', 11310.4419, 11389.6781, 11396.0112, 11304.3637, 11415.5642, -105.1223, -0.9209, 19133902.0, 14647565.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483083.CNI', '20250818', 1279.2047, 1289.3572, 1290.171, 1277.245, 1289.4838, -10.2791, -0.7971, 18428647.0, 8788198.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483084.CNI', '20250818', 1132.3945, 1143.061, 1143.7824, 1131.197, 1140.862, -8.4675, -0.7422, 18428647.0, 9567517.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483085.CNI', '20250818', 2280.0806, 2273.3854, 2297.034, 2265.3841, 2261.5144, 18.5662, 0.821, 25966760.0, 66109132.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483086.CNI', '20250818', 2017.8217, 2014.8547, 2035.0122, 2007.8153, 2000.2859, 17.5358, 0.8767, 25966760.0, 71971659.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483087.CNI', '20250818', 5915.1908, 5848.258, 5970.8461, 5828.2847, 5806.6383, 108.5525, 1.8695, 29320575.0, 85841827.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483088.CNI', '20250818', 5233.7939, 5182.1795, 5288.5688, 5164.6304, 5134.9093, 98.8846, 1.9257, 29320575.0, 93454220.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483089.CNI', '20250818', 3593.4612, 3586.8462, 3619.1548, 3586.7448, 3588.392, 5.0692, 0.1413, 22998537.0, 75798605.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483090.CNI', '20250818', 3180.6104, 3179.4257, 3206.7045, 3179.4257, 3174.3653, 6.2451, 0.1967, 22998537.0, 82520276.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483091.CNI', '20250818', 2266.7627, 2252.7352, 2285.5624, 2245.5946, 2250.9344, 15.8283, 0.7032, 47931769.0, 167130571.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483092.CNI', '20250818', 2207.4461, 2197.0122, 2228.0835, 2190.114, 2190.8198, 16.6263, 0.7589, 47931769.0, 181951383.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483101.CNI', '20250818', 3713.9248, 3673.7338, 3716.5703, 3668.2277, 3660.7273, 53.1975, 1.4532, 14590972.0, 35012192.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483102.CNI', '20250818', 3302.7166, 3271.7808, 3306.0815, 3265.6581, 3253.6086, 49.108, 1.5093, 14590972.0, 38116993.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483103.CNI', '20250818', 2210.7451, 2187.1728, 2212.841, 2187.1534, 2176.3914, 34.3537, 1.5785, 9407762.0, 18580574.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483104.CNI', '20250818', 1965.9791, 1947.876, 1969.9032, 1947.876, 1934.3607, 31.6184, 1.6346, 9407762.0, 20228281.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483105.CNI', '20250818', 4862.2613, 4800.4885, 4911.3336, 4744.1111, 4779.0315, 83.2298, 1.7416, 41754379.0, 104619033.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483106.CNI', '20250818', 4323.9184, 4275.2619, 4372.1297, 4225.1759, 4247.5562, 76.3622, 1.7978, 41754379.0, 113896512.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483160.CNI', '20250818', 3781.6807, 3760.887, 3810.4759, 3751.0971, 3749.2476, 32.4331, 0.8651, 25313001.0, 89146388.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('483161.CNI', '20250818', 3216.0318, 3203.0507, 3243.9124, 3194.8756, 3186.6895, 29.3423, 0.9208, 25313001.0, 97051822.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('487001.CNI', '20250818', 2231.0024, 2231.4483, 2249.3279, 2225.664, 2228.714, 2.2884, 0.1027, 30626977.0, 65636958.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('487002.CNI', '20250818', 2296.5308, 2293.6139, 2312.9747, 2287.7458, 2295.449, 1.0818, 0.0471, 30626977.0, 60290828.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('487003.CNI', '20250818', 2112.574, 2114.7961, 2130.3575, 2108.3338, 2112.3898, 0.1842, 0.0087, 30997891.0, 66121988.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('487004.CNI', '20250818', 2172.755, 2171.8437, 2188.7551, 2165.1363, 2173.7718, -1.0168, -0.0468, 30997891.0, 60736352.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('487006.CNI', '20250818', 2999.8658, 2984.2942, 3026.7725, 2977.2942, 2975.1975, 24.6683, 0.8291, 32331375.0, 57565283.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('487007.CNI', '20250818', 3085.3319, 3064.8057, 3109.7518, 3057.5169, 3061.6598, 23.6721, 0.7732, 32331375.0, 52876590.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('487010.CNI', '20250818', 1746.1616, 1746.4903, 1759.6018, 1744.1218, 1744.21, 1.9516, 0.1119, 107491364.0, 155209026.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('487011.CNI', '20250818', 1795.9031, 1793.6012, 1807.8348, 1791.4287, 1794.8919, 1.0112, 0.0563, 107491364.0, 142567251.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('487012.CNI', '20250818', 1709.9557, 1711.9569, 1723.7093, 1708.4308, 1710.2823, -0.3266, -0.0191, 32689370.0, 91518980.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('487013.CNI', '20250818', 1758.6712, 1758.1416, 1770.9637, 1755.1517, 1759.9837, -1.3125, -0.0746, 32689370.0, 84064759.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('487014.CNI', '20250818', 2003.5645, 1990.4723, 2014.6386, 1990.4723, 1984.89, 18.6745, 0.9408, 74801994.0, 63690046.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('487015.CNI', '20250818', 2060.642, 2044.1681, 2069.8661, 2044.0789, 2042.569, 18.073, 0.8848, 74801994.0, 58502492.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('487016.CNI', '20250818', 2829.6181, 2846.6525, 2849.2203, 2829.5735, 2843.5532, -13.9351, -0.4901, 14988543.0, 13662232.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('487017.CNI', '20250818', 3330.0778, 3345.2012, 3348.2187, 3329.1708, 3348.3355, -18.2577, -0.5453, 14988543.0, 12549443.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('487020.CNI', '20250818', 901.2882, 908.925, 911.3815, 899.3037, 908.5348, -7.2466, -0.7976, 7209996.0, 2785668.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('487021.CNI', '20250818', 1060.6945, 1068.1099, 1070.9359, 1056.5846, 1069.8165, -9.122, -0.8527, 7209996.0, 2558775.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('487026.CNI', '20250818', 2366.737, 2363.0865, 2392.6698, 2363.0865, 2352.8744, 13.8626, 0.5892, 15128482.0, 14375852.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('487027.CNI', '20250818', 2475.1971, 2467.7472, 2499.2673, 2467.6396, 2462.0655, 13.1316, 0.5334, 15128482.0, 13204939.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('489001.CNI', '20250818', 6846.6836, 6810.1962, 6899.251, 6783.5374, 6782.0235, 64.6601, 0.9534, 444301738.0, 893233151.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('489004.CNI', '20250818', 2354.6974, 2346.2268, 2377.0182, 2333.396, 2340.0158, 14.6816, 0.6274, 46661700.0, 221790512.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('489006.CNI', '20250818', 2589.7576, 2570.6088, 2612.181, 2569.1017, 2570.1265, 19.6311, 0.7638, 17405623.0, 76588482.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('489007.CNI', '20250818', 2509.2951, 2494.4053, 2533.6707, 2492.6702, 2488.8954, 20.3997, 0.8196, 17405623.0, 83380073.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('489011.CNI', '20250818', 2607.7671, 2596.334, 2627.4877, 2593.4787, 2590.8206, 16.9465, 0.6541, 7790762.0, 12480501.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('489013.CNI', '20250818', 3213.6033, 3175.7682, 3237.634, 3154.6672, 3151.0309, 62.5724, 1.9858, 22910491.0, 84084995.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('489015.CNI', '20250818', 4486.4458, 4419.0611, 4521.3007, 4387.0677, 4389.21, 97.2358, 2.2153, 32987042.0, 136701882.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('489016.CNI', '20250818', 7542.621, 7559.1649, 7571.0498, 7527.8849, 7540.8235, 1.7975, 0.0238, 31993317.0, 36023169.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('489017.CNI', '20250818', 11301.8762, 11336.7984, 11387.5165, 11281.6024, 11293.7643, 8.1119, 0.0718, 70443601.0, 108144306.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('704843.CSI', '20250818', 1867.16, 1854.44, 1880.51, 1850.51, 1850.61, 16.55, 0.8943, 0.0, 0.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('716567.CSI', '20250818', 1145.31, 1138.0, 1153.6, 1135.13, 1135.16, 10.15, 0.8941, 0.0, 0.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('899001.CSI', '20250818', 771.5297, 772.6967, 773.2191, 771.4477, 772.7153, -1.1856, -0.1534, 910552.0, 279884.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('899002.CSI', '20250818', 1220.2446, 1217.2807, 1223.5761, 1217.2807, 1217.2807, 2.9639, 0.2435, 711798.0, 198780.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('899003.CSI', '20250818', 1025.2394, 1026.763, 1028.3575, 1024.9873, 1026.763, -1.5236, -0.1484, 431555.0, 222017.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('899050.BJ', '20250818', 1576.6291, 1480.5828, 1582.4256, 1480.5828, 1476.3255, 100.3036, 6.7941, 18066079.0, 45463779.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('899301.CSI', '20250818', 1205.196, 1205.196, 1205.196, 1205.196, 1202.398, 2.798, 0.2327, 44741.0, 25963.3, '2025-08-18 15:23:32');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('899302.CSI', '20250818', 1488.892, 1488.892, 1488.892, 1488.892, 1494.742, -5.85, -0.3914, 36442.0, 12219.3, '2025-08-18 15:23:32');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('899303.CSI', '20250818', 837.408, 837.408, 837.408, 837.408, 826.303, 11.105, 1.3439, 92610.0, 27151.5, '2025-08-18 15:23:32');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('899304.CSI', '20250818', 1461.222, 1461.222, 1461.222, 1461.222, 1452.041, 9.181, 0.6323, 13608.0, 15332.9, '2025-08-18 15:23:32');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('899305.CSI', '20250818', 740.525, 740.525, 740.525, 740.525, 739.344, 1.181, 0.1597, 22070.0, 12146.7, '2025-08-18 15:23:32');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('899306.CSI', '20250818', 1496.553, 1496.553, 1496.553, 1496.553, 1491.908, 4.645, 0.3113, 243287.0, 110144.9, '2025-08-18 15:23:32');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('899307.CSI', '20250818', 2270.069, 2270.069, 2270.069, 2270.069, 2260.489, 9.58, 0.4238, 341552.0, 166010.5, '2025-08-18 15:23:32');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('899601.BJ', '20250818', 2753.1519, 2571.539, 2766.755, 2571.539, 2558.9959, 194.156, 7.5872, 3990802.0, 15226566.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930050.CSI', '20250818', 1643.9793, 1640.5799, 1658.5144, 1636.7823, 1635.0206, 8.9587, 0.5479, 61182044.0, 175189369.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930598.CSI', '20250818', 2426.263, 2339.3389, 2436.69, 2304.9296, 2304.9297, 121.3333, 5.2641, 66100717.0, 87606092.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930599.CSI', '20250818', 6730.4773, 6651.5965, 6790.844, 6601.4035, 6617.3754, 113.1019, 1.7092, 123328540.0, 404988299.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930601.CSI', '20250818', 6695.9859, 6455.3997, 6781.1765, 6432.9477, 6406.2043, 289.7816, 4.5235, 21309081.0, 84133822.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930604.CSI', '20250818', 10349.2656, 10256.1423, 10450.611, 10253.4842, 10259.1807, 90.0849, 0.8781, 7922600.0, 39495955.7, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930606.CSI', '20250818', 1082.6219, 1080.5697, 1089.7822, 1076.3374, 1077.062, 5.5599, 0.5162, 44146754.0, 18162561.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930608.CSI', '20250818', 8301.3963, 8334.3743, 8367.1635, 8300.756, 8322.3808, -20.9845, -0.2521, 33063446.0, 26629981.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930614.CSI', '20250818', 1793.6002, 1788.994, 1807.967, 1783.8644, 1778.9288, 14.6714, 0.8247, 26003034.0, 58994194.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930620.CSI', '20250818', 1435.251, 1433.4842, 1446.8481, 1428.1036, 1428.1575, 7.0935, 0.4967, 31638897.0, 128777857.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930621.CSI', '20250818', 2268.6549, 2251.7874, 2279.003, 2249.5855, 2241.6614, 26.9935, 1.2042, 31896769.0, 43494058.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930622.CSI', '20250818', 38636.9794, 38455.9183, 38907.872, 38432.4956, 38422.9028, 214.0766, 0.5572, 2049922.0, 17909593.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930625.CSI', '20250818', 3264.0121, 3198.543, 3302.3463, 3194.5015, 3184.6388, 79.3733, 2.4924, 59236525.0, 177056581.6, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930629.CSI', '20250818', 6273.844, 6228.602, 6281.417, 6223.6277, 6211.8045, 62.0395, 0.9987, 26848394.0, 75901023.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930632.CSI', '20250818', 2025.6226, 2005.1154, 2042.8136, 1974.5053, 1974.7869, 50.8357, 2.5742, 38726099.0, 83315815.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930633.CSI', '20250818', 2863.3446, 2840.0182, 2879.1222, 2840.0182, 2835.951, 27.3936, 0.9659, 11296051.0, 13009262.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930640.CSI', '20250818', 1769.9658, 1752.721, 1779.0351, 1747.9332, 1744.0754, 25.8904, 1.4845, 41352282.0, 61573109.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930641.CSI', '20250818', 10444.9843, 10341.1931, 10491.9732, 10327.089, 10318.425, 126.5593, 1.2265, 10768157.0, 18096201.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930648.CSI', '20250818', 3232.916, 3180.2375, 3260.9438, 3160.7859, 3156.1859, 76.7301, 2.4311, 72462675.0, 224503757.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930651.CSI', '20250818', 7858.2533, 7626.8772, 7942.34, 7612.7507, 7572.2544, 285.9989, 3.7769, 39698851.0, 132395693.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930652.CSI', '20250818', 7966.6264, 7861.5145, 8046.503, 7764.8018, 7804.6254, 162.001, 2.0757, 68163769.0, 240823363.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930653.CSI', '20250818', 15884.8473, 15815.3223, 15971.0484, 15809.6978, 15785.975, 98.8723, 0.6263, 15474071.0, 38675039.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930660.CSI', '20250818', 1532.1517, 1518.8541, 1541.0123, 1518.8541, 1509.4349, 22.7168, 1.505, 28665751.0, 34425967.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930661.CSI', '20250818', 3936.3929, 3861.4511, 3992.4506, 3822.0036, 3844.0902, 92.3027, 2.4012, 62369148.0, 156749509.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930662.CSI', '20250818', 1063.5781, 1060.7513, 1064.4909, 1057.5845, 1058.4113, 5.1668, 0.4882, 8493735.0, 10196403.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930697.CSI', '20250818', 12206.5542, 12130.8463, 12284.4349, 12128.3738, 12023.8624, 182.6918, 1.5194, 26374867.0, 45897838.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930701.CSI', '20250818', 1568.7169, 1557.2505, 1574.5216, 1550.7174, 1550.6199, 18.097, 1.1671, 35653525.0, 55562785.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930707.CSI', '20250818', 2231.3211, 2226.1484, 2233.2253, 2219.0902, 2219.9051, 11.416, 0.5143, 10516207.0, 11847999.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930708.CSI', '20250818', 2159.2939, 2166.7178, 2178.4323, 2135.7046, 2151.9724, 7.3215, 0.3402, 51331821.0, 86999323.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930709.CSI', '20250818', 1711.5739, 1701.2159, 1729.521, 1670.5726, 1691.3197, 20.2542, 1.1975, 12333059.0, 11269668.2, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930712.CSI', '20250818', 3317.7049, 3229.3272, 3349.9682, 3226.2502, 3212.0877, 105.6172, 3.2881, 28965313.0, 119258223.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930713.CSI', '20250818', 4132.7447, 4020.7372, 4180.7467, 3999.6015, 3981.1613, 151.5834, 3.8075, 30032563.0, 139688177.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930715.CSI', '20250818', 14684.4206, 14364.3853, 14736.1618, 14318.1368, 14262.4603, 421.9603, 2.9585, 36695552.0, 124958547.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930716.CSI', '20250818', 1210.0587, 1202.8869, 1215.8456, 1199.9545, 1201.5729, 8.4858, 0.7062, 22136465.0, 20488406.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930719.CSI', '20250818', 3023.8087, 2994.0877, 3027.7692, 2981.5473, 2989.6986, 34.1101, 1.1409, 7214671.0, 33396375.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930720.CSI', '20250818', 2783.07, 2734.106, 2785.3109, 2733.0958, 2747.1538, 35.9162, 1.3074, 11404978.0, 11704878.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930721.CSI', '20250818', 5250.9198, 5148.2894, 5286.1871, 5134.4073, 5119.05, 131.8698, 2.5761, 18210250.0, 53891882.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930723.CSI', '20250818', 5006.4895, 5016.3177, 5026.7887, 4997.5556, 5013.8632, -7.3737, -0.1471, 113160000.0, 174071241.0, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930725.CSI', '20250818', 1413.0476, 1394.5796, 1421.3468, 1394.5796, 1387.9412, 25.1064, 1.8089, 19854913.0, 54146166.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930726.CSI', '20250818', 2762.1793, 2757.967, 2778.5763, 2744.9927, 2753.4362, 8.7431, 0.3175, 6575109.0, 28661082.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930734.CSI', '20250818', 25059.1977, 24759.9537, 25158.8069, 24759.9537, 24607.1526, 452.0451, 1.837, 25915555.0, 28516979.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930738.CSI', '20250818', 2624.5388, 2602.3451, 2637.2518, 2597.3817, 2592.0714, 32.4674, 1.2526, 27329836.0, 38321535.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930740.CSI', '20250818', 7408.2272, 7423.0587, 7440.4285, 7389.145, 7386.1147, 22.1125, 0.2994, 54128223.0, 68861429.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930743.CSI', '20250818', 3734.9455, 3719.0681, 3750.4552, 3705.8351, 3710.397, 24.5485, 0.6616, 11520287.0, 39906129.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930746.CSI', '20250818', 2867.5069, 2857.5967, 2880.872, 2855.4773, 2850.0014, 17.5055, 0.6142, 46694927.0, 43548183.0, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930748.CSI', '20250818', 4840.1248, 4814.1619, 4879.7184, 4798.1522, 4796.0227, 44.1021, 0.9196, 301479102.0, 88473108.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930749.CSI', '20250818', 4838.6475, 4812.4153, 4878.3065, 4795.7743, 4792.9045, 45.743, 0.9544, 301479102.0, 88446105.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930758.CSI', '20250818', 6870.4621, 6802.2021, 6947.0001, 6797.3758, 6744.132, 126.3301, 1.8732, 19497396.0, 36624444.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930767.CSI', '20250818', 5829.8456, 5799.6903, 5875.5181, 5780.0047, 5782.9845, 46.8611, 0.8103, 237470099.0, 516922116.0, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930781.CSI', '20250818', 1767.8753, 1703.0552, 1786.0036, 1703.0552, 1686.3202, 81.5551, 4.8363, 33549311.0, 29010580.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930782.CSI', '20250818', 17247.337, 17180.9207, 17330.0693, 17155.742, 17107.0879, 140.2491, 0.8198, 68208691.0, 80679828.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930790.CSI', '20250818', 1381.3182, 1359.5384, 1390.1509, 1359.1634, 1352.0574, 29.2608, 2.1642, 77849168.0, 85871148.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930791.CSI', '20250818', 10396.9837, 10334.3465, 10426.601, 10329.6225, 10311.5469, 85.4368, 0.8286, 48421946.0, 114694637.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930792.CSI', '20250818', 4019.8099, 4049.5427, 4052.5009, 4012.1191, 4062.0044, -42.1945, -1.0388, 11722337.0, 9474521.3, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930796.CSI', '20250818', 2279.4986, 2253.9301, 2304.1138, 2253.3889, 2254.5489, 24.9497, 1.1066, 28127530.0, 105372308.5, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930820.CSI', '20250818', 7167.6613, 7090.7382, 7220.7979, 7051.0825, 7053.1143, 114.547, 1.6241, 234949130.0, 670853128.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930821.CSI', '20250818', 2844.5745, 2770.8519, 2863.9986, 2767.5834, 2757.9149, 86.6596, 3.1422, 55320872.0, 97712013.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930838.CSI', '20250818', 6914.3489, 6908.7274, 6943.0654, 6882.9401, 6867.2024, 47.1465, 0.6865, 21668995.0, 67426457.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930839.CSI', '20250818', 3404.228, 3410.0958, 3419.4036, 3401.8433, 3408.8388, -4.6108, -0.1353, 8756043.0, 13026149.0, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930850.CSI', '20250818', 4024.7589, 3975.7949, 4063.7074, 3932.8214, 3940.7898, 83.9691, 2.1308, 61384851.0, 193520069.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930851.CSI', '20250818', 5593.0722, 5416.5045, 5642.2226, 5394.8113, 5381.2429, 211.8293, 3.9364, 38134639.0, 124706551.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930875.CSI', '20250818', 2247.1815, 2223.6231, 2253.6539, 2220.4146, 2216.0971, 31.0844, 1.4027, 11093056.0, 32697820.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930882.CSI', '20250818', 2063.6698, 2051.342, 2079.0589, 2036.3768, 2037.1192, 26.5506, 1.3033, 77340060.0, 205511070.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930901.CSI', '20250818', 2072.1966, 2063.8296, 2081.9473, 2056.5688, 2049.0657, 23.1309, 1.1289, 16967814.0, 24525123.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930902.CSI', '20250818', 3298.682, 3227.2271, 3328.5342, 3222.8789, 3208.9702, 89.7118, 2.7957, 37113055.0, 89541174.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930903.CSI', '20250818', 3782.0798, 3749.1103, 3803.0087, 3740.5764, 3730.6207, 51.4591, 1.3794, 1755184015.0, 2755994866.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930910.CSI', '20250818', 9913.2437, 9882.0082, 9920.5646, 9860.9174, 9862.4809, 50.7628, 0.5147, 18710625.0, 17256485.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930914.CSI', '20250818', 5094.8326, 5099.6704, 5125.0905, 5089.3756, 5093.5027, 1.3299, 0.0261, 17720420.0, 16485309.5, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930915.CSI', '20250818', 5918.4981, 5918.0205, 5950.0808, 5906.5736, 5924.5577, -6.0596, -0.1023, 17720420.0, 15135739.7, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930917.CSI', '20250818', 6056.0415, 6079.1672, 6083.0903, 6050.5298, 6077.3927, -21.3512, -0.3513, 42939605.0, 38624895.8, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930927.CSI', '20250818', 11389.0965, 11404.3077, 11449.1691, 11372.5029, 11380.0352, 9.0613, 0.0796, 201429734.0, 247992221.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930928.CSI', '20250818', 2051.668, 2027.8668, 2065.6926, 2026.5098, 2020.5088, 31.1592, 1.5421, 107165066.0, 329063358.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930930.CSI', '20250818', 3657.9571, 3656.1338, 3682.243, 3650.2204, 3651.617, 6.3401, 0.1736, 176840434.0, 201253514.5, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930931.CSI', '20250818', 3749.3722, 3758.0381, 3778.239, 3743.5144, 3759.4852, -10.113, -0.269, 20042652.0, 64240027.5, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930937.CSI', '20250818', 28372.886, 28293.2634, 28540.3018, 28173.1461, 28122.4219, 250.4641, 0.8906, 194655481.0, 275415841.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930938.CSI', '20250818', 4122.0293, 4121.9972, 4155.5859, 4100.2915, 4094.6808, 27.3485, 0.6679, 46702413.0, 88163651.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930939.CSI', '20250818', 19194.9667, 19131.2905, 19302.6005, 19044.9806, 19045.7839, 149.1828, 0.7833, 46013173.0, 77240969.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930955.CSI', '20250818', 11896.8073, 11901.0588, 11951.9188, 11871.9461, 11862.3159, 34.4914, 0.2908, 68646524.0, 70542014.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930957.CSI', '20250818', 3863.4759, 3856.8152, 3892.7448, 3849.1482, 3848.2231, 15.2528, 0.3964, 61534111.0, 98467891.3, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930965.CSI', '20250818', 4010.2862, 3957.4353, 4027.4825, 3952.7981, 3928.7401, 81.5461, 2.0756, 17132879.0, 25126609.9, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930975.CSI', '20250818', 4658.6165, 4592.4896, 4680.8604, 4587.4101, 4569.7526, 88.8639, 1.9446, 17132879.0, 23069619.9, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930986.CSI', '20250818', 3582.2226, 3440.9055, 3642.958, 3390.1253, 3422.0278, 160.1948, 4.6813, 50855993.0, 164600697.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930997.CSI', '20250818', 2263.0727, 2254.9317, 2285.1515, 2241.7954, 2233.3607, 29.712, 1.3304, 21701263.0, 72063128.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('930999.CSI', '20250818', 1582.7154, 1573.6173, 1594.919, 1571.1596, 1572.6372, 10.0782, 0.6408, 56214234.0, 161736356.9, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931000.CSI', '20250818', 1599.6689, 1583.9909, 1613.2932, 1576.2892, 1579.0759, 20.593, 1.3041, 71829441.0, 185135120.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931008.CSI', '20250818', 12125.9944, 12076.0471, 12219.8931, 12029.3411, 12038.5462, 87.4482, 0.7264, 24262102.0, 53183071.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931009.CSI', '20250818', 6279.9117, 6264.4883, 6308.8864, 6232.6715, 6240.5969, 39.3148, 0.63, 13895773.0, 14473076.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931021.CSI', '20250818', 17108.2474, 16967.5149, 17218.7764, 16966.8839, 16799.2851, 308.9623, 1.8391, 13828740.0, 31745318.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931023.CSI', '20250818', 1647.1994, 1626.8347, 1654.1805, 1626.2061, 1622.0502, 25.1492, 1.5505, 41752216.0, 52759537.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931024.CSI', '20250818', 4489.0358, 4441.7563, 4515.018, 4434.5559, 4429.5348, 59.501, 1.3433, 20908120.0, 23585425.5, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931027.CSI', '20250818', 3382.7948, 3354.8895, 3412.0759, 3354.8895, 3343.5236, 39.2712, 1.1745, 14252498.0, 42629722.3, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931028.CSI', '20250818', 5214.764, 5154.5302, 5241.9476, 5146.1182, 5152.2569, 62.5071, 1.2132, 20908120.0, 21654604.6, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931033.CSI', '20250818', 1399.4505, 1379.3298, 1411.4997, 1374.8311, 1373.3893, 26.0612, 1.8976, 31943336.0, 101531811.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931039.CSI', '20250818', 13343.0333, 13317.7552, 13368.052, 13256.2877, 13338.4423, 4.591, 0.0344, 31073700.0, 27048070.3, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931052.CSI', '20250818', 3166.1866, 3174.8639, 3183.142, 3155.4442, 3162.2613, 3.9253, 0.1241, 35428133.0, 78927180.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931053.CSI', '20250818', 7081.108, 7125.1558, 7140.5236, 7064.0259, 7100.4666, -19.3586, -0.2726, 44820901.0, 57042113.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931066.CSI', '20250818', 3195.4621, 3153.3762, 3198.5206, 3153.3762, 3142.5706, 52.8915, 1.6831, 11496543.0, 31017680.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931067.CSI', '20250818', 6551.5279, 6500.3449, 6608.537, 6485.3646, 6483.2929, 68.235, 1.0525, 24019070.0, 125799326.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931068.CSI', '20250818', 12717.0726, 12669.5887, 12809.3439, 12665.6746, 12621.2773, 95.7953, 0.759, 13133588.0, 48304011.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931069.CSI', '20250818', 4726.9618, 4739.2729, 4759.4603, 4718.2592, 4725.3024, 1.6594, 0.0351, 152333877.0, 226539075.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931071.CSI', '20250818', 1741.5949, 1696.6695, 1764.7987, 1684.4842, 1682.1416, 59.4533, 3.5344, 26595141.0, 127255511.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931072.CSI', '20250818', 1939.0283, 1918.6886, 1960.9568, 1918.6663, 1918.6384, 20.3899, 1.0627, 28127530.0, 114767469.3, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931073.CSI', '20250818', 2242.0046, 2243.4242, 2262.5242, 2238.2279, 2240.9693, 1.0353, 0.0462, 20391711.0, 68315689.1, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931074.CSI', '20250818', 2194.9502, 2196.4663, 2216.8647, 2190.9168, 2193.8572, 1.093, 0.0498, 20391711.0, 68315689.1, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931075.CSI', '20250818', 2122.9972, 2124.5857, 2145.9588, 2118.771, 2121.8631, 1.1341, 0.0534, 20391711.0, 68315689.1, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931076.CSI', '20250818', 2028.6263, 2030.2609, 2052.2541, 2024.2776, 2027.4692, 1.1571, 0.0571, 20391711.0, 68315689.1, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931077.CSI', '20250818', 1915.0183, 1916.6715, 1938.9152, 1910.62, 1913.8566, 1.1617, 0.0607, 20391711.0, 68315689.1, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931079.CSI', '20250818', 1328.3758, 1285.8195, 1344.5877, 1271.8956, 1280.0344, 48.3414, 3.7766, 41498940.0, 155458854.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931087.CSI', '20250818', 4310.1333, 4239.2642, 4361.619, 4209.3558, 4216.1424, 93.9909, 2.2293, 37643932.0, 187936235.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931088.CSI', '20250818', 1297.5212, 1298.2921, 1307.5779, 1293.7659, 1293.7475, 3.7737, 0.2917, 142540081.0, 260174343.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931132.CSI', '20250818', 1591.0991, 1586.532, 1594.142, 1583.3618, 1575.7944, 15.3047, 0.9712, 43354727.0, 47611088.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931133.CSI', '20250818', 8579.6118, 8540.8556, 8636.3883, 8527.0365, 8510.4454, 69.1664, 0.8127, 304145095.0, 582921600.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931134.CSI', '20250818', 6834.9058, 6821.3158, 6879.9058, 6813.8106, 6810.133, 24.7728, 0.3638, 322515674.0, 623189547.8, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931136.CSI', '20250818', 9228.0108, 9047.3796, 9306.3896, 8992.9896, 9006.3249, 221.6859, 2.4614, 18461140.0, 70906066.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931139.CSI', '20250818', 16072.4722, 16030.8537, 16163.9375, 16017.3597, 15989.1006, 83.3716, 0.5214, 16345126.0, 47167495.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931140.CSI', '20250818', 11389.6046, 11367.7514, 11447.3406, 11325.1301, 11364.5681, 25.0365, 0.2203, 10350198.0, 40899079.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931141.CSI', '20250818', 2032.0805, 2022.2138, 2051.235, 2010.8992, 2011.8901, 20.1904, 1.0036, 124594606.0, 268162815.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931142.CSI', '20250818', 1627.5891, 1620.8865, 1642.6349, 1610.7945, 1617.246, 10.3431, 0.6396, 86205131.0, 262887294.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931144.CSI', '20250818', 1566.428, 1509.7755, 1586.3198, 1498.3099, 1500.7084, 65.7196, 4.3792, 24291841.0, 126801834.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931151.CSI', '20250818', 2332.4579, 2320.9885, 2351.5152, 2306.6605, 2299.8992, 32.5587, 1.4157, 29603874.0, 52224261.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931152.CSI', '20250818', 2134.929, 2128.3834, 2145.4042, 2117.3399, 2125.4073, 9.5217, 0.448, 12732159.0, 44509280.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931157.CSI', '20250818', 7431.443, 7437.7173, 7464.4482, 7419.6729, 7433.6449, -2.2019, -0.0296, 64166266.0, 67696120.0, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931159.CSI', '20250818', 2913.8642, 2868.4354, 2943.9533, 2858.8002, 2853.0929, 60.7713, 2.13, 44583719.0, 217768800.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931160.CSI', '20250818', 10152.101, 9785.6254, 10295.7023, 9686.046, 9750.3962, 401.7048, 4.1199, 24956616.0, 106777438.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931163.CSI', '20250818', 2002.5989, 1986.381, 2018.8863, 1976.8359, 1970.5662, 32.0327, 1.6256, 57340007.0, 121113597.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931165.CSI', '20250818', 7546.4725, 7410.5513, 7614.222, 7372.6626, 7379.76, 166.7125, 2.2591, 30296244.0, 170454058.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931166.CSI', '20250818', 4414.1514, 4392.3429, 4429.6926, 4387.088, 4384.2471, 29.9043, 0.6821, 19952746.0, 58733889.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931167.CSI', '20250818', 6588.0764, 6566.9781, 6633.7579, 6562.6522, 6531.604, 56.4724, 0.8646, 28295900.0, 78752433.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931186.CSI', '20250818', 5977.9674, 5814.8669, 6031.6082, 5814.8669, 5783.3916, 194.5758, 3.3644, 45407793.0, 160144216.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931187.CSI', '20250818', 3742.2803, 3678.137, 3769.7577, 3670.3351, 3658.2412, 84.0391, 2.2973, 58140702.0, 164440226.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931228.CSI', '20250818', 4534.816, 4500.0116, 4567.7767, 4482.7927, 4483.7006, 51.1154, 1.14, 37643932.0, 187936235.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931230.CSI', '20250818', 1066.3247, 1059.0472, 1072.3316, 1052.6459, 1048.6161, 17.7086, 1.6888, 36664269.0, 80456666.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931231.CSI', '20250818', 1684.9879, 1687.9668, 1689.173, 1679.1913, 1673.9767, 11.0112, 0.6578, 38300560.0, 44304639.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931232.CSI', '20250818', 5038.0848, 5001.5055, 5068.0746, 4979.9999, 4973.2282, 64.8566, 1.3041, 38326137.0, 115167037.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931233.CSI', '20250818', 1183.8181, 1185.8915, 1190.6567, 1182.7017, 1184.2062, -0.3881, -0.0328, 24346839.0, 19465578.2, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931234.CSI', '20250818', 1700.1538, 1663.4989, 1703.788, 1655.9497, 1658.894, 41.2598, 2.4872, 14624324.0, 26030436.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931235.CSI', '20250818', 2204.8343, 2137.8824, 2233.0057, 2133.8237, 2130.256, 74.5783, 3.5009, 37278055.0, 115691595.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931238.CSI', '20250818', 2436.1146, 2459.616, 2463.0827, 2431.367, 2463.7946, -27.68, -1.1235, 18690633.0, 24821174.9, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931239.CSI', '20250818', 2359.1223, 2333.0394, 2387.7673, 2330.6047, 2322.7482, 36.3741, 1.566, 11692234.0, 19028918.9, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931243.CSI', '20250818', 1572.5843, 1562.3307, 1580.7655, 1561.9768, 1555.5078, 17.0765, 1.0978, 42567795.0, 45832268.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931247.CSI', '20250818', 1494.4592, 1459.0302, 1507.0283, 1457.9175, 1453.3527, 41.1065, 2.8284, 21427953.0, 63046237.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931248.CSI', '20250818', 788.4091, 790.8378, 791.8161, 786.8737, 789.9869, -1.5778, -0.1997, 19008916.0, 14349094.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931250.CSI', '20250818', 1265.863, 1251.9618, 1272.4994, 1247.672, 1244.0418, 21.8212, 1.7541, 11458091.0, 19968369.5, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931258.CSI', '20250818', 5197.9469, 5197.7243, 5250.9014, 5155.6878, 5167.7744, 30.1725, 0.5839, 87134066.0, 149680830.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931268.CSI', '20250818', 2067.2906, 2053.7006, 2080.891, 2051.0903, 2047.6362, 19.6544, 0.9599, 76014026.0, 234162016.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931271.CSI', '20250818', 2344.0848, 2241.3254, 2374.8045, 2239.95, 2232.0095, 112.0753, 5.0213, 22222280.0, 98378984.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931357.CSI', '20250818', 3390.7692, 3364.7677, 3416.0235, 3361.8335, 3363.2842, 27.485, 0.8172, 15665479.0, 77908801.7, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931372.CSI', '20250818', 2499.2304, 2484.4442, 2519.8014, 2474.3271, 2467.8004, 31.43, 1.2736, 21807747.0, 24159300.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931375.CSI', '20250818', 15118.4203, 15116.5084, 15251.6155, 15086.9476, 15093.4866, 24.9337, 0.1652, 36990115.0, 116802834.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931380.CSI', '20250818', 2595.3174, 2559.0875, 2626.5641, 2543.1693, 2541.954, 53.3634, 2.0993, 31466056.0, 150239942.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931381.CSI', '20250818', 1959.3326, 1956.4049, 1974.31, 1948.1273, 1952.756, 6.5766, 0.3368, 69064270.0, 141953130.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931382.CSI', '20250818', 1428.2663, 1419.0491, 1439.4227, 1414.156, 1412.7224, 15.5439, 1.1003, 109489277.0, 292494634.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931393.CSI', '20250818', 2624.0155, 2594.2194, 2636.9827, 2588.5749, 2578.3481, 45.6674, 1.7712, 52436728.0, 65880939.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931395.CSI', '20250818', 1621.821, 1615.8314, 1634.0183, 1610.797, 1612.3737, 9.4473, 0.5859, 279041861.0, 608697681.2, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931402.CSI', '20250818', 2243.6207, 2236.6083, 2285.9172, 2198.8787, 2214.7666, 28.8541, 1.3028, 106913371.0, 145254316.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931403.CSI', '20250818', 1804.5956, 1787.7564, 1820.9259, 1786.0586, 1780.2197, 24.3759, 1.3693, 58502795.0, 224807151.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931404.CSI', '20250818', 2907.7328, 2894.0163, 2924.7891, 2890.6131, 2895.7409, 11.9919, 0.4141, 9822597.0, 61101636.0, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931406.CSI', '20250818', 1585.8496, 1542.5395, 1606.1413, 1525.3934, 1532.7709, 53.0787, 3.4629, 48836529.0, 168528516.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931409.CSI', '20250818', 2458.2746, 2441.2408, 2467.486, 2428.5492, 2433.3119, 24.9627, 1.0259, 15267079.0, 47153190.1, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931412.CSI', '20250818', 1747.2852, 1741.7265, 1781.4943, 1713.9016, 1725.686, 21.5992, 1.2516, 61261991.0, 108621896.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931440.CSI', '20250818', 3070.6229, 3062.7448, 3084.3134, 3045.4829, 3057.0033, 13.6196, 0.4455, 7026510.0, 31329486.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931442.CSI', '20250818', 11540.0888, 11449.4957, 11637.9227, 11440.7359, 11441.9244, 98.1644, 0.8579, 60044762.0, 129783953.2, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931446.CSI', '20250818', 3525.5397, 3520.3662, 3541.3188, 3510.8224, 3508.4171, 17.1226, 0.488, 74058210.0, 79035913.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931447.CSI', '20250818', 2709.3333, 2684.0049, 2740.6918, 2669.0198, 2668.8221, 40.5112, 1.5179, 56566199.0, 191126516.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931454.CSI', '20250818', 1615.541, 1608.7099, 1631.8761, 1606.5897, 1606.7438, 8.7972, 0.5475, 9783823.0, 51231335.7, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931455.CSI', '20250818', 1876.7204, 1866.8614, 1894.5711, 1864.3502, 1868.8998, 7.8206, 0.4185, 9783823.0, 47037282.4, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931456.CSI', '20250818', 1260.408, 1240.0058, 1267.786, 1239.9022, 1240.1241, 20.2839, 1.6356, 15789989.0, 22606206.4, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931461.CSI', '20250818', 4764.0215, 4715.1891, 4819.013, 4648.8991, 4682.1004, 81.9211, 1.7497, 41901705.0, 167494261.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931463.CSI', '20250818', 1152.278, 1146.4614, 1160.0622, 1144.2771, 1142.7493, 9.5287, 0.8338, 242113559.0, 479651654.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931465.CSI', '20250818', 1073.143, 1067.4148, 1079.4645, 1065.3792, 1064.772, 8.371, 0.7862, 83776241.0, 195165774.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931468.CSI', '20250818', 33177.7254, 32896.3572, 33397.0134, 32857.1322, 32850.8294, 326.896, 0.9951, 10125118.0, 77711421.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931469.CSI', '20250818', 2851.7929, 2739.3585, 2881.2669, 2725.9132, 2717.9608, 133.8321, 4.924, 34995646.0, 116498969.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931470.CSI', '20250818', 3026.4512, 2929.2595, 3052.3353, 2916.9311, 2910.7722, 115.679, 3.9742, 37667608.0, 131697833.6, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931476.CSI', '20250818', 1229.2104, 1227.2117, 1238.881, 1222.1371, 1222.8235, 6.3869, 0.5223, 127844748.0, 273286566.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931477.CSI', '20250818', 1279.4362, 1276.5555, 1289.7253, 1271.4169, 1273.104, 6.3322, 0.4974, 123641414.0, 265319516.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931478.CSI', '20250818', 816.2049, 809.8268, 821.5361, 797.6611, 808.9247, 7.2802, 0.9, 14439277.0, 30227997.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931479.CSI', '20250818', 1087.1616, 1084.0421, 1106.9096, 1070.9454, 1077.3275, 9.8341, 0.9128, 53088540.0, 105901263.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931480.CSI', '20250818', 830.259, 814.2946, 834.5834, 814.2946, 808.9591, 21.2999, 2.633, 55336974.0, 67062747.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931481.CSI', '20250818', 1142.2049, 1123.3444, 1150.5592, 1123.3444, 1117.8709, 24.334, 2.1768, 48999818.0, 84971981.5, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931484.CSI', '20250818', 1597.5952, 1593.892, 1605.2733, 1588.3292, 1593.2792, 4.316, 0.2709, 6977951.0, 31276915.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931487.CSI', '20250818', 1877.285, 1843.4095, 1899.7804, 1833.8672, 1826.8329, 50.4521, 2.7617, 19145620.0, 117464664.9, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931494.CSI', '20250818', 4074.8299, 4019.5229, 4116.982, 3963.352, 3987.008, 87.8219, 2.2027, 40057875.0, 139974719.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931495.CSI', '20250818', 2853.4904, 2805.5172, 2877.3457, 2786.5399, 2794.6788, 58.8116, 2.1044, 41249375.0, 140640398.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931521.CSI', '20250818', 2914.1607, 2879.8082, 2917.4452, 2876.2803, 2868.6356, 45.5251, 1.587, 18677558.0, 47158212.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931522.CSI', '20250818', 1744.0779, 1724.5315, 1749.8182, 1723.9723, 1721.4318, 22.6461, 1.3155, 21060041.0, 37667383.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931523.CSI', '20250818', 1116.3928, 1111.4888, 1119.6498, 1108.0196, 1102.7932, 13.5996, 1.2332, 17573243.0, 34773344.6, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931524.CSI', '20250818', 2540.1608, 2502.427, 2563.5533, 2494.4998, 2496.4453, 43.7155, 1.7511, 47451625.0, 178919026.5, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931526.CSI', '20250818', 1214.5317, 1201.1595, 1229.9091, 1192.9679, 1195.1336, 19.3981, 1.6231, 38085375.0, 135718459.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931529.CSI', '20250818', 1875.0782, 1856.8046, 1891.937, 1843.7238, 1843.5447, 31.5335, 1.7105, 40863224.0, 112827268.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931554.CSI', '20250818', 1735.8414, 1726.4909, 1748.5042, 1725.5332, 1720.2856, 15.5558, 0.9043, 58892269.0, 144845773.2, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931559.CSI', '20250818', 2147.8311, 2114.1886, 2172.55, 2097.6903, 2104.2477, 43.5834, 2.0712, 21511556.0, 97003215.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931573.CSI', '20250818', 3534.8117, 3506.1986, 3569.0117, 3496.5212, 3495.3288, 39.4829, 1.1296, 41118210.0, 82769837.6, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931574.CSI', '20250818', 1840.5772, 1825.3492, 1861.0983, 1825.3492, 1817.6633, 22.9139, 1.2606, 40965660.0, 85866656.6, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931575.CSI', '20250818', 4722.7879, 4624.1474, 4767.7049, 4619.9518, 4606.9416, 115.8463, 2.5146, 40492225.0, 140090115.4, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931579.CSI', '20250818', 7205.5349, 7152.6484, 7239.4254, 7106.8842, 7120.6299, 84.905, 1.1924, 43457092.0, 119837291.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931580.CSI', '20250818', 800.8022, 791.1671, 806.8833, 791.0005, 787.3025, 13.4997, 1.7147, 58479771.0, 61376016.5, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931581.CSI', '20250818', 1698.8085, 1722.2997, 1723.3422, 1698.3542, 1715.4103, -16.6018, -0.9678, 23519031.0, 27093126.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931582.CSI', '20250818', 1324.3766, 1301.7795, 1345.3503, 1288.0565, 1289.8025, 34.5741, 2.6806, 43006642.0, 207711418.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931583.CSI', '20250818', 1798.1488, 1774.8339, 1821.1275, 1764.4935, 1766.9149, 31.2339, 1.7677, 62777634.0, 220744611.6, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931585.CSI', '20250818', 808.0767, 792.9205, 808.561, 790.3671, 788.1463, 19.9304, 2.5288, 18109593.0, 47913418.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931586.CSI', '20250818', 7330.591, 7318.1299, 7379.5794, 7301.7465, 7301.5739, 29.0171, 0.3974, 93760642.0, 193748053.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931587.CSI', '20250818', 20719.0219, 20694.1254, 20812.6119, 20636.7656, 20615.2125, 103.8094, 0.5036, 39310689.0, 45580082.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931588.CSI', '20250818', 35043.4587, 35001.2372, 35203.1998, 34926.4218, 34844.2077, 199.251, 0.5718, 46537947.0, 49008619.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931589.CSI', '20250818', 8203.253, 8171.5716, 8276.7418, 8140.2957, 8141.3487, 61.9043, 0.7604, 85612188.0, 262296338.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931590.CSI', '20250818', 25240.47, 25020.8076, 25426.6433, 24892.1805, 24880.0991, 360.3709, 1.4484, 39064224.0, 108082189.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931591.CSI', '20250818', 30795.6978, 30563.5511, 30913.9772, 30339.3464, 30374.2467, 421.4511, 1.3875, 34622364.0, 87104669.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931593.CSI', '20250818', 3009.2726, 2938.2248, 3039.5803, 2914.9832, 2925.1993, 84.0733, 2.8741, 28612128.0, 173831615.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931594.CSI', '20250818', 779.2318, 770.7693, 781.1367, 767.4712, 765.6449, 13.5869, 1.7746, 16869792.0, 47002568.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931596.CSI', '20250818', 1641.7584, 1626.615, 1656.304, 1616.8231, 1615.6248, 26.1336, 1.6176, 31773039.0, 73439858.9, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931598.CSI', '20250818', 1404.0651, 1397.3824, 1414.0761, 1393.5777, 1393.0043, 11.0608, 0.794, 301479102.0, 635365867.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931599.CSI', '20250818', 1679.6971, 1659.5044, 1687.824, 1659.5044, 1648.6772, 31.0199, 1.8815, 15425684.0, 25877073.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931637.CSI', '20250818', 1136.1921, 1123.0306, 1144.9954, 1118.2663, 1118.1887, 18.0034, 1.6101, 32607967.0, 47983097.1, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931643.CSI', '20250818', 1479.6298, 1457.6665, 1496.5558, 1444.6036, 1445.2496, 34.3802, 2.3788, 16240486.0, 123412632.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931646.CSI', '20250818', 2036.3645, 2009.4053, 2051.9886, 2009.4053, 2002.4737, 33.8908, 1.6924, 34637692.0, 87181861.8, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931647.CSI', '20250818', 6056.9467, 6016.7433, 6105.069, 5993.8281, 5996.7663, 60.1804, 1.0035, 193673087.0, 504826414.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931648.CSI', '20250818', 1205.7034, 1195.6002, 1213.0412, 1191.1632, 1187.9071, 17.7963, 1.4981, 215309235.0, 361797573.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931652.CSI', '20250818', 2140.8683, 2120.8884, 2146.9298, 2110.5798, 2114.7504, 26.1179, 1.235, 8148019.0, 20379734.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931663.CSI', '20250818', 2151.5322, 2141.526, 2167.0076, 2141.526, 2141.144, 10.3882, 0.4852, 10796907.0, 54898527.3, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931672.CSI', '20250818', 1611.1296, 1611.6651, 1620.5274, 1603.8868, 1600.8166, 10.313, 0.6442, 20153284.0, 26434082.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931687.CSI', '20250818', 1645.9929, 1644.8135, 1657.408, 1640.8663, 1640.6307, 5.3622, 0.3268, 59706058.0, 168308347.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931695.CSI', '20250818', 2189.3819, 2167.5095, 2204.3292, 2154.0099, 2158.8445, 30.5374, 1.4145, 40937503.0, 86399375.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931696.CSI', '20250818', 17314.3056, 16962.2983, 17496.924, 16824.5247, 16883.5262, 430.7794, 2.5515, 36242373.0, 212974613.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931697.CSI', '20250818', 8592.9297, 8548.569, 8637.6564, 8541.4605, 8519.3385, 73.5912, 0.8638, 19966096.0, 72901602.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931698.CSI', '20250818', 8422.4702, 8385.48, 8441.9286, 8355.1779, 8366.5478, 55.9224, 0.6684, 13117088.0, 41140656.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931718.CSI', '20250818', 2275.8135, 2245.36, 2299.4409, 2233.9327, 2235.3201, 40.4934, 1.8115, 39695067.0, 190802112.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931719.CSI', '20250818', 2874.7292, 2857.1908, 2899.9041, 2841.1629, 2829.5442, 45.185, 1.5969, 19485899.0, 61253037.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931722.CSI', '20250818', 1322.4306, 1331.9332, 1333.7565, 1321.9165, 1330.0668, -7.6362, -0.5741, 12948805.0, 12704476.8, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931725.CSI', '20250818', 7866.9858, 7817.98, 7937.9332, 7773.6329, 7780.4021, 86.5837, 1.1128, 187524357.0, 532538525.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931733.CSI', '20250818', 4138.0856, 4115.8576, 4173.4155, 4102.2627, 4089.6635, 48.4221, 1.184, 24366177.0, 74570564.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931743.CSI', '20250818', 3851.701, 3786.5027, 3888.277, 3753.5175, 3759.1689, 92.5321, 2.4615, 8695531.0, 36643995.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931746.CSI', '20250818', 3049.3023, 3024.138, 3074.3445, 3012.6547, 3008.9954, 40.3069, 1.3395, 24217321.0, 60939090.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931752.CSI', '20250818', 2282.7497, 2286.1459, 2294.4669, 2268.9966, 2280.3275, 2.4222, 0.1062, 26139302.0, 40229047.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931755.CSI', '20250818', 1671.114, 1673.7472, 1686.1699, 1666.9348, 1665.747, 5.367, 0.3222, 60225055.0, 120032585.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931772.CSI', '20250818', 1580.5149, 1571.6689, 1591.4608, 1565.7978, 1563.8475, 16.6674, 1.0658, 42119336.0, 90170887.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931775.CSI', '20250818', 2976.3168, 3008.2092, 3011.9863, 2966.7476, 2989.5304, -13.2136, -0.442, 51281452.0, 31757576.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931778.CSI', '20250818', 1402.7657, 1404.7246, 1406.8704, 1397.2612, 1400.5879, 2.1778, 0.1555, 14452703.0, 16463298.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931787.CSI', '20250818', 1584.5017, 1567.1327, 1592.9453, 1561.7924, 1557.2255, 27.2762, 1.7516, 11341832.0, 19952321.4, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931788.CSI', '20250818', 1766.3593, 1767.2585, 1775.2897, 1763.5287, 1783.1226, -16.7633, -0.9401, 0.0, 0.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931789.CSI', '20250818', 3466.1749, 3459.0498, 3496.571, 3457.2058, 3490.7421, -24.5672, -0.7038, 0.0, 0.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931790.CSI', '20250818', 3998.9398, 3988.1994, 4038.6451, 3969.3867, 4031.8025, -32.8627, -0.8151, 0.0, 0.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931791.CSI', '20250818', 1655.6997, 1653.1464, 1666.7915, 1649.2454, 1650.3645, 5.3352, 0.3233, 43137088.0, 91281697.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931792.CSI', '20250818', 4238.1, 4209.1481, 4276.5652, 4190.8409, 4188.5645, 49.5355, 1.1826, 9798525.0, 40783995.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931793.CSI', '20250818', 3763.4645, 3751.857, 3818.4499, 3698.6886, 3710.3354, 53.1291, 1.4319, 5292508.0, 57187066.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931798.CSI', '20250818', 1567.2308, 1562.5016, 1578.1982, 1549.8686, 1549.1445, 18.0863, 1.1675, 13286191.0, 32373583.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931799.CSI', '20250818', 1206.768, 1198.7104, 1215.0634, 1195.8107, 1195.0582, 11.7098, 0.9799, 88668599.0, 232425898.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931802.CSI', '20250818', 1637.9911, 1630.834, 1650.9534, 1626.7888, 1626.0559, 11.9352, 0.734, 44270064.0, 192896398.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931823.CSI', '20250818', 1197.075, 1199.0796, 1205.3421, 1195.4806, 1192.025, 5.05, 0.4236, 54595368.0, 70549780.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931834.CSI', '20250818', 1685.532, 1674.2565, 1696.3126, 1671.0834, 1669.8789, 15.6531, 0.9374, 32121469.0, 71985283.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931837.CSI', '20250818', 1265.6305, 1255.5924, 1273.548, 1253.6148, 1251.2585, 14.372, 1.1486, 36032536.0, 69629177.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931840.CSI', '20250818', 1429.2483, 1426.5113, 1439.1537, 1423.323, 1424.1107, 5.1376, 0.3608, 43137088.0, 12710748.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931841.CSI', '20250818', 3658.4517, 3632.1026, 3692.5043, 3617.2535, 3614.3409, 44.1108, 1.2204, 9798525.0, 5679069.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931842.CSI', '20250818', 3248.7324, 3237.503, 3296.8484, 3192.3917, 3201.6737, 47.0587, 1.4698, 5292508.0, 7963156.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931848.CSI', '20250818', 3213.6066, 3216.309, 3229.0657, 3207.1168, 3207.942, 5.6646, 0.1766, 81192999.0, 99368180.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931852.CSI', '20250818', 1127.6472, 1122.5517, 1136.1871, 1122.3907, 1122.7358, 4.9114, 0.4374, 106112855.0, 187855899.4, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931865.CSI', '20250818', 3522.2312, 3494.2377, 3570.3519, 3450.4016, 3459.9668, 62.2644, 1.7996, 9555851.0, 59614447.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931866.CSI', '20250818', 1490.3485, 1480.1343, 1502.6149, 1468.6687, 1471.3967, 18.9518, 1.288, 16622453.0, 35937898.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931892.CSI', '20250818', 2683.4464, 2692.2729, 2708.8298, 2650.113, 2672.7795, 10.6669, 0.3991, 40238137.0, 69761501.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931897.CSI', '20250818', 1081.6411, 1076.8631, 1085.0563, 1076.4231, 1075.1818, 6.4593, 0.6008, 25325138.0, 18691622.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931992.CSI', '20250818', 1397.0983, 1384.3879, 1399.171, 1381.8417, 1376.9322, 20.1661, 1.4646, 9020308.0, 21594789.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('931994.CSI', '20250818', 2036.5546, 2041.0322, 2048.0705, 2023.0519, 2026.9555, 9.5991, 0.4736, 23870736.0, 36304776.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932000.CSI', '20250818', 3093.1144, 3045.9644, 3097.3109, 3045.9644, 3028.2287, 64.8857, 2.1427, 474453067.0, 688807517.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932004.CSI', '20250818', 1756.1765, 1748.6115, 1763.4808, 1746.2901, 1740.5957, 15.5808, 0.8951, 194732858.0, 249510097.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932021.CSI', '20250818', 5313.8623, 5341.5552, 5341.5552, 5303.3649, 5327.0629, -13.2006, -0.2478, 64659159.0, 11423089.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932022.CSI', '20250818', 5543.6578, 5572.5482, 5572.5482, 5532.7064, 5557.4292, -13.7714, -0.2478, 64659159.0, 11423089.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932023.CSI', '20250818', 5520.1337, 5548.9015, 5548.9015, 5509.2288, 5533.8467, -13.713, -0.2478, 64659159.0, 11423089.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932037.CSI', '20250818', 1321.0759, 1323.237, 1328.5747, 1318.6716, 1316.7232, 4.3527, 0.3306, 40655558.0, 42863835.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932038.CSI', '20250818', 1401.7171, 1382.5931, 1407.779, 1379.1791, 1376.6123, 25.1048, 1.8237, 19719854.0, 67462120.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932039.CSI', '20250818', 1553.3704, 1560.6277, 1560.9415, 1551.626, 1547.0836, 6.2868, 0.4064, 43652915.0, 46473471.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932042.CSI', '20250818', 1843.0077, 1823.1861, 1848.6243, 1823.1861, 1818.0989, 24.9088, 1.37, 12775200.0, 42020212.8, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932046.CSI', '20250818', 1656.4295, 1644.3268, 1676.121, 1626.614, 1633.8275, 22.602, 1.3834, 33549799.0, 108272080.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932049.CSI', '20250818', 1181.5275, 1188.9351, 1190.7238, 1181.3239, 1187.7021, -6.1746, -0.5199, 21021219.0, 15669982.8, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932052.CSI', '20250818', 1505.8331, 1495.0193, 1513.4788, 1493.6408, 1488.4607, 17.3724, 1.1671, 39774849.0, 64246414.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932056.CSI', '20250818', 3563.779, 3538.4765, 3572.0182, 3538.4765, 3521.6271, 42.1519, 1.1969, 88861833.0, 97993806.1, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932066.CSI', '20250818', 3255.7085, 3224.8426, 3291.344, 3185.0977, 3193.936, 61.7725, 1.9341, 12864522.0, 98362871.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932068.CSI', '20250818', 2733.5493, 2706.7417, 2758.1059, 2701.2765, 2703.2708, 30.2785, 1.1201, 34350344.0, 132552726.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932069.CSI', '20250818', 1167.7927, 1150.2818, 1172.4283, 1144.431, 1143.0969, 24.6958, 2.1604, 15573591.0, 21951221.7, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932075.CSI', '20250818', 9605.3086, 9571.7348, 9681.699, 9514.7161, 9560.7406, 44.568, 0.4662, 85825069.0, 137530246.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932076.CSI', '20250818', 2948.8106, 2988.5799, 2992.3369, 2941.3572, 2968.7569, -19.9463, -0.6719, 37608106.0, 24848314.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932077.CSI', '20250818', 2227.3545, 2262.3231, 2263.5038, 2224.7979, 2233.9179, -6.5634, -0.2938, 22215179.0, 20781827.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932078.CSI', '20250818', 3895.4822, 3896.3539, 3920.4063, 3867.1411, 3870.1529, 25.3293, 0.6545, 232018761.0, 289272669.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932079.CSI', '20250818', 3906.8516, 3879.4567, 3925.3649, 3870.484, 3860.9765, 45.8751, 1.1882, 376489034.0, 596092684.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932080.CSI', '20250818', 5551.9932, 5511.886, 5585.3697, 5509.0594, 5480.3757, 71.6175, 1.3068, 132562550.0, 215540672.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932081.CSI', '20250818', 13762.0339, 13700.3519, 13816.7107, 13694.131, 13676.8512, 85.1827, 0.6228, 36369091.0, 61177513.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932082.CSI', '20250818', 10529.8683, 10446.6638, 10548.6346, 10446.6638, 10425.8419, 104.0264, 0.9978, 78428079.0, 163036307.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932083.CSI', '20250818', 9390.1264, 9362.1491, 9470.0932, 9298.1499, 9340.3036, 49.8228, 0.5334, 161140407.0, 198938539.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932084.CSI', '20250818', 7210.6455, 7072.5045, 7268.6061, 7012.888, 7019.0829, 191.5626, 2.7292, 236493566.0, 640538730.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932085.CSI', '20250818', 8427.2947, 8158.4651, 8495.8595, 8158.4651, 8118.0682, 309.2265, 3.8091, 147521259.0, 247669245.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932086.CSI', '20250818', 2557.3968, 2550.8856, 2566.3026, 2548.3568, 2543.7996, 13.5972, 0.5345, 47604941.0, 34238302.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932087.CSI', '20250818', 932.5132, 923.0123, 941.7557, 911.4583, 912.8779, 19.6353, 2.1509, 19398291.0, 115022475.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932094.CSI', '20250818', 994.0143, 961.6675, 1003.3685, 959.5151, 956.7057, 37.3086, 3.8997, 54234467.0, 145522054.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932152.CSI', '20250818', 1394.2428, 1387.3275, 1404.5947, 1386.0757, 1385.1102, 9.1326, 0.6593, 93129421.0, 142958574.7, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932153.CSI', '20250818', 1005.2642, 1007.2554, 1010.8089, 1004.098, 1006.3571, -1.0929, -0.1086, 143358660.0, 127848593.3, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932216.CSI', '20250818', 4158.0746, 4155.8405, 4190.5202, 4151.5351, 4148.1435, 9.9311, 0.2394, 52734797.0, 103789196.7, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932217.CSI', '20250818', 2364.9939, 2355.423, 2373.5429, 2349.6829, 2351.8968, 13.0971, 0.5569, 11292819.0, 37214248.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932222.CSI', '20250818', 3332.5117, 3281.7125, 3337.0331, 3281.7125, 3262.5642, 69.9475, 2.1439, 474453067.0, 688807517.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932257.CSI', '20250818', 1230.9853, 1209.9343, 1231.3911, 1208.7298, 1207.497, 23.4883, 1.9452, 65198240.0, 95219657.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932258.CSI', '20250818', 3932.9887, 3901.3414, 3960.8757, 3887.3816, 3887.2004, 45.7883, 1.1779, 37643932.0, 26169650.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932263.CSI', '20250818', 2795.3938, 2738.9394, 2816.3268, 2734.7335, 2717.6471, 77.7467, 2.8608, 11559334.0, 35666316.3, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932266.CSI', '20250818', 1764.7738, 1726.7639, 1773.9743, 1713.4916, 1708.9528, 55.821, 3.2664, 31959042.0, 62529365.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932305.CSI', '20250818', 10812.9067, 10890.7114, 10895.1046, 10789.1096, 10832.224, -19.3173, -0.1783, 16631591.0, 21230004.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932306.CSI', '20250818', 2030.1597, 2010.5152, 2048.4538, 2002.23, 2001.1772, 28.9825, 1.4483, 79420512.0, 237238929.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932307.CSI', '20250818', 5570.5746, 5501.8325, 5622.4295, 5501.8325, 5501.8325, 68.7421, 1.2494, 6942504.0, 34431004.2, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932308.CSI', '20250818', 2313.973, 2323.1209, 2325.2714, 2309.8504, 2315.4452, -1.4722, -0.0636, 98693326.0, 113543128.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932315.CSI', '20250818', 4110.7187, 4118.6953, 4135.213, 4098.9812, 4109.7072, 1.0115, 0.0246, 11550535.0, 40515016.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932335.CSI', '20250818', 9761.4172, 9824.0739, 9835.9372, 9746.3363, 9813.1461, -51.7289, -0.5271, 21010773.0, 16850982.8, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932357.CSI', '20250818', 1535.4405, 1519.0211, 1547.4327, 1506.3774, 1509.5239, 25.9166, 1.7169, 15282169.0, 88428302.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932359.CSI', '20250818', 2766.9848, 2728.2089, 2783.1709, 2721.1258, 2716.627, 50.3578, 1.8537, 26257535.0, 81305971.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932365.CSI', '20250818', 4723.5718, 4751.4184, 4756.6807, 4714.8786, 4739.0923, -15.5205, -0.3275, 41007531.0, 69991421.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932366.CSI', '20250818', 3047.5764, 3068.9464, 3069.3551, 3045.99, 3053.8562, -6.2798, -0.2056, 40050586.0, 88672478.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932367.CSI', '20250818', 3107.6202, 3108.5251, 3132.218, 3091.5549, 3095.46, 12.1602, 0.3928, 25689081.0, 41356432.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932368.CSI', '20250818', 4586.6864, 4615.9293, 4621.3847, 4577.8393, 4604.0712, -17.3848, -0.3776, 30584845.0, 62719813.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932419.CSI', '20250818', 2649.616, 2619.9734, 2657.3634, 2619.9734, 2608.8645, 40.7515, 1.562, 11505328.0, 30782377.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932420.CSI', '20250818', 1511.7115, 1494.2573, 1513.2632, 1494.1809, 1483.3012, 28.4103, 1.9153, 21357393.0, 20732714.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('932536.CSI', '20250818', 2227.3229, 2205.9164, 2231.4556, 2205.8935, 2199.8892, 27.4337, 1.247, 27536809.0, 24585808.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('933000.CSI', '20250818', 6960.4684, 6933.991, 7023.4903, 6910.22, 6897.4039, 63.0645, 0.9143, 301479102.0, 691468673.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('950049.CSI', '20250818', 1118.1803, 1117.7664, 1130.0148, 1107.1645, 1110.7897, 7.3906, 0.6653, 15657932.0, 44229494.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('950081.CSI', '20250818', 1663.9099, 1662.5802, 1677.0488, 1655.8328, 1657.2585, 6.6514, 0.4013, 187379603.0, 332167440.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('950082.CSI', '20250818', 2629.0159, 2634.1716, 2647.4781, 2624.1431, 2623.3441, 5.6718, 0.2162, 35721778.0, 45345429.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('950090.CSI', '20250818', 5887.1792, 5890.7392, 5932.6985, 5869.1944, 5879.5067, 7.6725, 0.1305, 46339311.0, 115006189.5, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('950092.CSI', '20250818', 5919.0889, 5915.7228, 5968.9106, 5894.0763, 5897.193, 21.8959, 0.3713, 140282536.0, 257770678.4, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('950092.SH', '20250818', 5919.0889, 5915.7228, 5968.9106, 5894.0763, 5897.193, 21.8959, 0.3713, 140282536.0, 257770678.4, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('950096.CSI', '20250818', 1466.4537, 1467.32, 1478.273, 1464.1123, 1461.4529, 5.0008, 0.3422, 30919648.0, 45373471.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('950105.CSI', '20250818', 1482.7761, 1483.8976, 1507.6063, 1461.1398, 1471.6941, 11.082, 0.753, 68580738.0, 76396517.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('950106.CSI', '20250818', 2236.0506, 2202.7158, 2242.2018, 2202.7158, 2188.2263, 47.8243, 2.1855, 29041053.0, 54773458.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('950107.CSI', '20250818', 3209.2222, 3171.2851, 3226.7089, 3165.488, 3152.5276, 56.6946, 1.7984, 21553561.0, 51106166.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('950125.CSI', '20250818', 1604.0439, 1572.9178, 1621.7783, 1561.5637, 1566.0249, 38.019, 2.4277, 4173442.0, 24525617.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('950125.SH', '20250818', 1604.0439, 1572.9178, 1621.7783, 1561.5637, 1566.0249, 38.019, 2.4277, 4173442.0, 24525617.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('950161.SH', '20250818', 1457.7761, 1434.9966, 1459.7049, 1429.5606, 1433.0912, 24.6849, 1.7225, 2991202.0, 15434036.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('950162.CSI', '20250818', 1544.578, 1523.076, 1560.5604, 1502.5258, 1505.4215, 39.1565, 2.601, 6385752.0, 54917237.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('950180.CSI', '20250818', 1980.5221, 1943.8144, 2010.8235, 1931.484, 1910.3896, 70.1325, 3.6711, 4375996.0, 38747078.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('950222.CSI', '20250818', 1439.2997, 1423.3585, 1448.2951, 1411.0657, 1407.9303, 31.3694, 2.2281, 14829161.0, 69762892.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('950228.SH', '20250818', 1552.1124, 1542.9357, 1566.8062, 1535.4022, 1532.792, 19.3204, 1.2605, 7624716.0, 60837407.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('950253.CSI', '20250818', 1144.7776, 1131.5659, 1150.5499, 1126.8511, 1126.0281, 18.7495, 1.6651, 13265655.0, 44124285.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('950333.CSI', '20250818', 2052.632, 2010.0007, 2058.3742, 2009.5764, 1997.0988, 55.5332, 2.7807, 15103939.0, 30748313.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('950333.SH', '20250818', 2052.632, 2010.0007, 2058.3742, 2009.5764, 1997.0988, 55.5332, 2.7807, 15103939.0, 30748313.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('950357.CSI', '20250818', 1554.6936, 1535.1578, 1567.6126, 1522.9862, 1519.5046, 35.189, 2.3158, 5502256.0, 38506764.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('950580.CSI', '20250818', 1837.0761, 1811.3758, 1841.8109, 1811.3758, 1800.0696, 37.0065, 2.0558, 179657023.0, 252185175.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970006.CNI', '20250818', 2487.1621, 2436.2296, 2516.3117, 2417.0706, 2417.8002, 69.3619, 2.8688, 64024724.0, 281032119.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970007.CNI', '20250818', 2477.1817, 2422.2918, 2503.9935, 2403.2792, 2407.0319, 70.1498, 2.9144, 64024724.0, 35948250.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970026.CNI', '20250818', 12565.4288, 12416.4762, 12656.1472, 12362.3748, 12360.3999, 205.0289, 1.6588, 262694672.0, 589353471.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970027.CNI', '20250818', 5073.0265, 5009.2274, 5115.5861, 4992.4964, 4991.7487, 81.2778, 1.6282, 80948729.0, 230854509.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970028.CNI', '20250818', 2745.8486, 2690.1636, 2775.9219, 2670.2091, 2673.1591, 72.6895, 2.7192, 55980795.0, 204015255.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970029.CNI', '20250818', 12369.2479, 12218.1719, 12463.9611, 12167.8602, 12168.3777, 200.8702, 1.6508, 145392910.0, 342150202.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970030.CNI', '20250818', 5511.6544, 5432.919, 5551.0915, 5427.2763, 5414.9029, 96.7515, 1.7868, 48364088.0, 142400396.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970031.CNI', '20250818', 2854.11, 2800.7632, 2885.0685, 2778.0187, 2781.82, 72.29, 2.5987, 38404598.0, 142595571.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970032.CNI', '20250818', 1337.6492, 1320.1081, 1347.8789, 1314.3207, 1315.7774, 21.8718, 1.6623, 138108416.0, 378331509.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970033.CNI', '20250818', 1278.1688, 1260.9968, 1287.7258, 1255.7015, 1257.6334, 20.5354, 1.6329, 38273350.0, 150761189.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970034.CNI', '20250818', 2284.9331, 2238.4617, 2312.5226, 2214.0894, 2225.154, 59.7791, 2.6865, 30095833.0, 147711021.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970035.CNI', '20250818', 2799.4071, 2774.1146, 2818.7985, 2761.4932, 2752.7616, 46.6455, 1.6945, 17373869.0, 36986769.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970036.CNI', '20250818', 7859.2039, 7800.6217, 7923.1182, 7751.9656, 7738.5231, 120.6808, 1.5595, 26256897.0, 81994574.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970037.CNI', '20250818', 2617.8412, 2584.7099, 2626.1506, 2565.4156, 2569.6112, 48.23, 1.8769, 24843456.0, 62047013.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970038.CNI', '20250818', 2316.7086, 2298.4237, 2319.292, 2295.4828, 2290.7565, 25.9521, 1.1329, 14658102.0, 32382590.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970039.CNI', '20250818', 4600.0749, 4522.0956, 4624.6283, 4493.6063, 4477.4244, 122.6505, 2.7393, 22307705.0, 59712268.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970040.CNI', '20250818', 3749.3286, 3694.4969, 3761.5067, 3684.2749, 3672.1008, 77.2278, 2.1031, 21115758.0, 44645444.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970041.CNI', '20250818', 2605.5849, 2548.0354, 2617.5302, 2548.0354, 2531.7287, 73.8562, 2.9172, 39745877.0, 48484334.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970042.CNI', '20250818', 3083.8691, 3047.0977, 3105.5554, 3032.0988, 3006.5566, 77.3125, 2.5715, 27890810.0, 72150089.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970043.CNI', '20250818', 4467.1169, 4451.6303, 4503.3681, 4421.455, 4418.9896, 48.1273, 1.0891, 24134657.0, 69671392.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970046.CNI', '20250818', 1984.1172, 1932.3425, 1996.8148, 1929.7132, 1922.6088, 61.5084, 3.1992, 58588591.0, 95487551.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970047.CNI', '20250818', 1108.0279, 1076.2128, 1114.0401, 1076.2128, 1066.9228, 41.1051, 3.8527, 45261082.0, 59974458.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970048.CNI', '20250818', 1715.1904, 1689.8401, 1729.2609, 1663.5555, 1684.247, 30.9434, 1.8372, 37921435.0, 67619663.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970049.CNI', '20250818', 4305.5821, 4235.7744, 4313.8826, 4232.8447, 4212.9993, 92.5828, 2.1976, 14044312.0, 29622083.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970050.CNI', '20250818', 3346.2783, 3297.022, 3353.8835, 3291.0376, 3274.5602, 71.7181, 2.1902, 21884067.0, 35250210.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970051.CNI', '20250818', 10050.1079, 9675.1492, 10126.7506, 9664.1275, 9618.48, 431.6279, 4.4875, 40229312.0, 153907399.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970052.CNI', '20250818', 3808.4646, 3721.2869, 3826.9038, 3702.5135, 3705.4957, 102.9689, 2.7788, 40190554.0, 80350165.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970053.CNI', '20250818', 4104.1189, 3973.5476, 4141.826, 3969.9673, 3943.3589, 160.76, 4.0767, 35340004.0, 111191809.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970054.CNI', '20250818', 3238.7975, 3196.7962, 3263.4466, 3182.0557, 3160.5102, 78.2873, 2.477, 17026438.0, 39786098.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970055.CNI', '20250818', 1340.1673, 1332.7692, 1349.3413, 1332.3853, 1327.6527, 12.5146, 0.9426, 33530906.0, 50740431.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970056.CNI', '20250818', 1670.3995, 1644.9034, 1678.7684, 1639.9593, 1637.8673, 32.5322, 1.9863, 29575415.0, 99324831.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970057.CNI', '20250818', 2774.3755, 2719.6342, 2801.04, 2703.7433, 2710.7297, 63.6458, 2.3479, 51882662.0, 200549916.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970058.CNI', '20250818', 1655.3937, 1620.2629, 1675.3272, 1606.7602, 1612.848, 42.5457, 2.6379, 44480251.0, 156477149.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970059.CNI', '20250818', 4658.5738, 4535.4419, 4705.8147, 4523.4886, 4507.951, 150.6228, 3.3413, 40924329.0, 153147547.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970060.CNI', '20250818', 1648.0235, 1620.6767, 1667.5065, 1602.969, 1613.1178, 34.9057, 2.1639, 19477682.0, 96790542.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970061.CNI', '20250818', 1587.8896, 1585.8017, 1596.0384, 1578.8868, 1581.3562, 6.5334, 0.4132, 22173987.0, 38429016.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970062.CNI', '20250818', 5383.3093, 5365.5211, 5408.7453, 5359.8478, 5333.2823, 50.027, 0.938, 116781622.0, 271997411.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970063.CNI', '20250818', 2649.0197, 2641.8781, 2659.4464, 2635.606, 2634.1692, 14.8505, 0.5638, 11974421.0, 25554055.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970064.CNI', '20250818', 1571.2973, 1576.0962, 1583.1044, 1567.6847, 1573.8774, -2.5801, -0.1639, 38590101.0, 40525357.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970065.CNI', '20250818', 2689.0847, 2656.0961, 2710.7196, 2644.8556, 2644.2889, 44.7958, 1.6941, 225987591.0, 538826302.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970067.CNI', '20250818', 4445.4445, 4375.4804, 4480.7355, 4375.4804, 4364.6446, 80.7999, 1.8512, 46767178.0, 112929916.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970068.CNI', '20250818', 5539.695, 5467.5087, 5580.7195, 5440.1686, 5434.7386, 104.9564, 1.9312, 24428270.0, 69290668.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970069.CNI', '20250818', 1598.2943, 1581.5919, 1611.94, 1578.1243, 1573.2462, 25.0481, 1.5921, 36393044.0, 108314121.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970070.CNI', '20250818', 4268.081, 4077.0745, 4318.1949, 4065.4062, 4047.565, 220.516, 5.4481, 37326586.0, 132341621.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970071.CNI', '20250818', 2778.7968, 2728.1751, 2809.8552, 2710.9243, 2712.357, 66.4398, 2.4495, 15765645.0, 97569524.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970072.CNI', '20250818', 3237.1093, 3202.4424, 3253.202, 3199.0118, 3189.0302, 48.0791, 1.5076, 38556433.0, 64455434.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970074.CNI', '20250818', 2640.2004, 2577.6799, 2656.2176, 2569.1899, 2554.974, 85.2264, 3.3357, 46169980.0, 88458680.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970075.CNI', '20250818', 2480.6054, 2412.7634, 2509.0821, 2412.7634, 2391.3469, 89.2585, 3.7326, 46075368.0, 126898938.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970076.CNI', '20250818', 1441.4758, 1446.7655, 1449.9058, 1432.6008, 1428.2963, 13.1795, 0.9227, 20060562.0, 42976618.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970077.CNI', '20250818', 1348.5765, 1351.7807, 1356.6298, 1341.5922, 1332.8727, 15.7038, 1.1782, 8839570.0, 10630770.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970080.CNI', '20250818', 2762.1629, 2730.9484, 2781.656, 2729.0652, 2721.8782, 40.2847, 1.48, 51229738.0, 132678995.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970081.CNI', '20250818', 2561.8987, 2536.6074, 2589.9554, 2519.0001, 2517.7412, 44.1575, 1.7539, 14635331.0, 41696932.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970082.CNI', '20250818', 4128.4185, 4075.333, 4129.5039, 4075.333, 4058.5085, 69.91, 1.7226, 9674602.0, 25989903.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970084.CNI', '20250818', 1395.1609, 1346.3566, 1405.943, 1346.3566, 1335.5018, 59.6591, 4.4672, 36215198.0, 41076030.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('970085.CNI', '20250818', 3475.9998, 3310.5833, 3555.7262, 3254.8397, 3283.1378, 192.862, 5.8743, 45314580.0, 134100103.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('971001.CNI', '20250818', 480.7502, 485.6048, 487.0861, 479.9118, 485.7638, -5.0136, -1.0321, 3453344.0, 2420772.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('971002.CNI', '20250818', 1347.6292, 1342.7821, 1354.9756, 1323.4088, 1338.1441, 9.4851, 0.7088, 3931579.0, 1539376.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('971004.CNI', '20250818', 6284.6016, 6167.0886, 6303.7453, 6145.0044, 6114.6151, 169.9865, 2.78, 19555948.0, 62255316.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980001.CNI', '20250818', 1463.6468, 1456.0584, 1474.8118, 1450.2131, 1452.8622, 10.7846, 0.7423, 64254954.0, 197242055.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980001.SZ', '20250818', 1463.6587, 1456.0584, 1474.8118, 1450.2131, 1452.8622, 10.7965, 0.7431, 64255757.0, 197244461.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980002.CNI', '20250818', 1387.0336, 1381.8712, 1399.0908, 1376.3637, 1376.0532, 10.9804, 0.798, 64254954.0, 214733368.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980003.CNI', '20250818', 2770.2677, 2758.0774, 2792.1564, 2750.8965, 2754.0543, 16.2134, 0.5887, 130191953.0, 310094981.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980004.CNI', '20250818', 2451.6684, 2444.4697, 2473.6508, 2438.1779, 2435.9723, 15.6961, 0.6443, 130191953.0, 337593929.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980007.CNI', '20250818', 3871.2049, 3830.441, 3899.2217, 3822.4567, 3817.5428, 53.6621, 1.4057, 62230353.0, 167778915.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980008.CNI', '20250818', 3400.1162, 3369.2591, 3428.309, 3362.3329, 3351.1332, 48.983, 1.4617, 62230353.0, 182657426.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980009.CNI', '20250818', 4476.7564, 4411.5082, 4512.5655, 4399.1382, 4393.1757, 83.5807, 1.9025, 62419261.0, 177111855.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980010.CNI', '20250818', 3931.9787, 3880.3655, 3967.6171, 3869.5924, 3856.4416, 75.5371, 1.9587, 62419261.0, 192818122.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980011.CNI', '20250818', 2094.2072, 2089.3925, 2107.4407, 2085.0312, 2084.8967, 9.3105, 0.4466, 39402556.0, 74473872.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980012.CNI', '20250818', 1839.362, 1837.8323, 1852.9225, 1834.0145, 1830.1717, 9.1903, 0.5022, 39402556.0, 81078063.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980013.CNI', '20250818', 2245.4455, 2214.5782, 2246.6786, 2213.4241, 2209.6234, 35.8221, 1.6212, 8583056.0, 19441003.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980014.CNI', '20250818', 1987.2049, 1962.7696, 1988.5693, 1961.7468, 1954.4218, 32.7831, 1.6774, 8583056.0, 21165002.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980015.CNI', '20250818', 7071.4919, 7036.6035, 7118.667, 7018.2518, 7000.8017, 70.6902, 1.0097, 11638483.0, 41997409.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980016.CNI', '20250818', 6739.4272, 6717.2782, 6762.6262, 6698.1077, 6709.0636, 30.3636, 0.4526, 11797229.0, 46244642.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980017.CNI', '20250818', 10059.2213, 10003.2057, 10181.0714, 9881.9079, 9903.6601, 155.5612, 1.5707, 11596432.0, 78276581.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980017.SZ', '20250818', 10059.2213, 10003.2057, 10181.0714, 9881.9079, 9903.6601, 155.5612, 1.5707, 11596431.0, 78276581.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980018.CNI', '20250818', 3543.3306, 3500.6694, 3557.7348, 3490.8868, 3486.7876, 56.543, 1.6216, 22557598.0, 58063198.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980019.CNI', '20250818', 1684.2716, 1674.1363, 1694.203, 1674.0993, 1673.1751, 11.0965, 0.6632, 3940035.0, 5423971.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980020.CNI', '20250818', 1479.3142, 1472.5749, 1489.6395, 1472.5749, 1468.7553, 10.5589, 0.7189, 3940035.0, 5904963.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980021.CNI', '20250818', 1877.8236, 1872.5674, 1892.1403, 1867.8463, 1868.5605, 9.2631, 0.4957, 26506640.0, 41148687.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980022.CNI', '20250818', 2518.2957, 2499.0758, 2537.657, 2476.1796, 2469.6003, 48.6954, 1.9718, 14126891.0, 45485557.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980023.CNI', '20250818', 2420.3242, 2373.3538, 2434.8821, 2373.3208, 2359.5079, 60.8163, 2.5775, 26203019.0, 79332552.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980023.SZ', '20250818', 2420.1997, 2373.3538, 2434.8821, 2373.3208, 2359.5079, 60.6918, 2.5722, 26203125.0, 79333528.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980024.CNI', '20250818', 2141.9715, 2103.4913, 2157.111, 2103.4913, 2086.996, 54.9755, 2.6342, 26203019.0, 86367668.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980026.CNI', '20250818', 1385.4822, 1387.0779, 1398.6105, 1377.1389, 1370.7803, 14.7019, 1.0725, 23367654.0, 38175695.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980027.CNI', '20250818', 2624.9946, 2592.5144, 2644.9946, 2574.5141, 2573.6891, 51.3055, 1.9935, 17348596.0, 59553357.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980028.CNI', '20250818', 11829.9331, 11786.4247, 11908.5551, 11774.7249, 11693.5707, 136.3624, 1.1661, 7625139.0, 21319123.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980029.CNI', '20250818', 5964.0779, 5838.705, 6033.9581, 5800.0564, 5799.9229, 164.155, 2.8303, 57809873.0, 194453332.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980030.CNI', '20250818', 6154.096, 6028.6995, 6214.7952, 5976.0102, 5995.596, 158.5, 2.6436, 38972087.0, 107528953.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980031.CNI', '20250818', 68188.5585, 67696.1573, 68526.9077, 67663.4227, 67633.4803, 555.0782, 0.8207, 3553079.0, 20491467.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980032.CNI', '20250818', 11309.6079, 11242.992, 11421.2761, 11197.9589, 11144.8236, 164.7843, 1.4786, 15499137.0, 52132364.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980033.CNI', '20250818', 7939.7929, 7818.5515, 8017.1235, 7791.4222, 7766.3614, 173.4315, 2.2331, 20013030.0, 115601613.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980034.CNI', '20250818', 3321.4278, 3222.791, 3331.8313, 3222.791, 3207.5745, 113.8533, 3.5495, 20138252.0, 47006798.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980035.CNI', '20250818', 1875.1519, 1887.9404, 1890.3882, 1870.7613, 1879.926, -4.7741, -0.254, 23995798.0, 24390309.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980036.CNI', '20250818', 3116.5272, 3078.0575, 3139.2602, 3069.0463, 3068.4932, 48.034, 1.5654, 55863041.0, 151040045.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980037.CNI', '20250818', 2737.2675, 2707.454, 2760.1206, 2699.6056, 2693.5908, 43.6767, 1.6215, 55863041.0, 164434181.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980038.CNI', '20250818', 4490.9036, 4421.1926, 4529.1076, 4409.0912, 4404.9248, 85.9788, 1.9519, 33396507.0, 109692525.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980039.CNI', '20250818', 3936.0266, 3880.6251, 3973.6663, 3870.1135, 3858.5405, 77.4861, 2.0082, 33396507.0, 119419968.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980043.CNI', '20250818', 2103.847, 2135.3577, 2137.9367, 2099.6554, 2128.837, -24.99, -1.1739, 43912746.0, 44984725.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980046.CNI', '20250818', 2322.2074, 2280.1783, 2334.9678, 2279.0228, 2268.3896, 53.8178, 2.3725, 81494650.0, 98238811.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980047.CNI', '20250818', 2039.6228, 2005.6531, 2052.9773, 2004.6366, 1991.2533, 48.3695, 2.4291, 81494650.0, 106950514.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980048.CNI', '20250818', 4601.7985, 4620.8165, 4640.7464, 4580.329, 4561.205, 40.5935, 0.89, 11388703.0, 13059858.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980049.CNI', '20250818', 86716.7726, 86331.55, 87260.1995, 86277.8921, 86271.1335, 445.6391, 0.5166, 2925788.0, 19880791.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980052.CNI', '20250818', 2207.8641, 2207.1049, 2227.8194, 2188.0686, 2199.0379, 8.8262, 0.4014, 60170755.0, 92207227.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980053.CNI', '20250818', 1959.0569, 1961.2644, 1978.8732, 1944.3688, 1950.1446, 8.9123, 0.457, 60170755.0, 100384013.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980055.CNI', '20250818', 1837.737, 1818.9182, 1848.7629, 1811.2143, 1809.4432, 28.2938, 1.5637, 52910494.0, 116304102.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980056.CNI', '20250818', 2474.6857, 2477.8194, 2488.5932, 2463.4584, 2470.4045, 4.2812, 0.1733, 14712839.0, 42727443.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980057.CNI', '20250818', 2218.2665, 2195.1491, 2221.3223, 2174.9597, 2181.425, 36.8415, 1.6889, 32296138.0, 62965490.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980058.CNI', '20250818', 1219.9387, 1209.1872, 1230.1094, 1206.316, 1205.9999, 13.9388, 1.1558, 89393398.0, 192683021.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980059.CNI', '20250818', 1443.8418, 1432.9482, 1450.6655, 1432.223, 1431.3995, 12.4423, 0.8692, 24700988.0, 26042230.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980063.CNI', '20250818', 3178.6338, 3175.4465, 3194.6184, 3163.2965, 3164.4583, 14.1755, 0.448, 15442999.0, 26191553.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980065.CNI', '20250818', 2031.7533, 2025.5112, 2047.367, 2018.2761, 2020.4716, 11.2817, 0.5584, 136398854.0, 304950906.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980068.CNI', '20250818', 3445.6112, 3415.9536, 3453.6322, 3415.5669, 3396.6512, 48.96, 1.4414, 30788150.0, 41164873.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980069.CNI', '20250818', 3026.2984, 3004.6614, 3036.5187, 3003.9916, 2981.6488, 44.6496, 1.4975, 30788150.0, 44815338.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980070.CNI', '20250818', 3245.7278, 3221.1116, 3273.2492, 3214.5526, 3207.5317, 38.1961, 1.1908, 84254094.0, 210492571.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980071.CNI', '20250818', 2368.1684, 2341.2584, 2390.7781, 2328.8764, 2319.6302, 48.5382, 2.0925, 18372499.0, 57807005.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980072.CNI', '20250818', 3272.4111, 3260.1452, 3276.0914, 3254.865, 3253.7021, 18.709, 0.575, 23176898.0, 24769380.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980073.CNI', '20250818', 2929.3261, 2922.3073, 2935.3362, 2915.1041, 2917.6561, 11.67, 0.4, 8692013.0, 10849868.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980075.CNI', '20250818', 3131.3128, 3072.0982, 3148.2599, 3062.3642, 3052.9248, 78.388, 2.5676, 14557406.0, 39445771.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980076.CNI', '20250818', 3408.3877, 3352.7354, 3421.8035, 3352.6867, 3344.1673, 64.2204, 1.9204, 15887294.0, 35850649.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980077.CNI', '20250818', 3397.556, 3339.0579, 3416.7967, 3313.8709, 3297.7897, 99.7663, 3.0252, 17779931.0, 45461058.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980080.CNI', '20250818', 8644.3133, 8390.6171, 8729.0329, 8283.2059, 8287.2696, 357.0437, 4.3083, 35854130.0, 138383074.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980081.CNI', '20250818', 4165.1415, 4188.6303, 4189.9341, 4158.0266, 4172.1312, -6.9897, -0.1675, 53676081.0, 57410014.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980082.CNI', '20250818', 1357.3608, 1355.4356, 1366.3583, 1351.0641, 1348.2376, 9.1232, 0.6767, 33468952.0, 42765347.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980083.CNI', '20250818', 1514.9838, 1508.6895, 1529.6949, 1498.6774, 1500.7331, 14.2507, 0.9496, 30700668.0, 84015569.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980086.CNI', '20250818', 2889.0801, 2842.3809, 2892.7836, 2841.6919, 2834.1149, 54.9652, 1.9394, 13699820.0, 40975805.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980092.CNI', '20250818', 4900.8197, 4945.8233, 4948.4011, 4894.6477, 4924.1999, -23.3802, -0.4748, 47060323.0, 56760162.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980103.CNI', '20250818', 3202.931, 3213.4414, 3216.6284, 3193.9611, 3197.7561, 5.1749, 0.1618, 36517260.0, 42907935.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980107.CNI', '20250818', 1644.7134, 1597.7594, 1661.0827, 1597.7594, 1588.4863, 56.2271, 3.5397, 43282859.0, 102957782.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980112.CNI', '20250818', 1783.9893, 1731.7639, 1801.9224, 1731.7639, 1716.8624, 67.1269, 3.9099, 37565690.0, 105802420.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980150.CNI', '20250818', 7076.8905, 7018.1997, 7145.0181, 6995.1152, 6986.549, 90.3415, 1.2931, 34925017.0, 108519034.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980202.CNI', '20250818', 1760.2532, 1733.0571, 1762.3004, 1733.0471, 1724.1938, 36.0594, 2.0914, 177691617.0, 300055931.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('980532.CNI', '20250818', 1485.3953, 1461.3056, 1491.7197, 1461.3056, 1459.4831, 25.9122, 1.7754, 6575461.0, 8708027.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983001.CNI', '20250818', 1978.8232, 1962.4265, 1995.6731, 1956.8095, 1958.4994, 20.3238, 1.0377, 76268568.0, 248814113.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983002.CNI', '20250818', 1759.7253, 1747.7107, 1776.5671, 1742.7606, 1740.6886, 19.0367, 1.0936, 76268568.0, 270878501.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983003.CNI', '20250818', 2890.862, 2856.7934, 2917.9711, 2856.121, 2849.0034, 41.8586, 1.4692, 45305905.0, 145378141.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983004.CNI', '20250818', 2570.7787, 2544.2194, 2597.6019, 2543.6989, 2532.1523, 38.6264, 1.5254, 45305905.0, 158269967.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983005.CNI', '20250818', 6147.609, 6105.9685, 6184.2369, 6093.7348, 6094.1053, 53.5037, 0.878, 908384855.0, 1473729960.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983006.CNI', '20250818', 5956.0192, 5924.3776, 5997.7767, 5912.6871, 5900.9167, 55.1025, 0.9338, 908384855.0, 1604419018.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983007.CNI', '20250818', 6750.4852, 6712.5456, 6805.7482, 6694.5129, 6707.624, 42.8612, 0.639, 79282252.0, 233802349.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983008.CNI', '20250818', 6542.7034, 6515.5, 6603.1697, 6498.192, 6497.5663, 45.1371, 0.6947, 79282252.0, 254535524.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983009.CNI', '20250818', 4772.167, 4702.0867, 4822.2628, 4663.0161, 4685.9001, 86.2669, 1.841, 47941503.0, 130561921.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983010.CNI', '20250818', 4234.4198, 4178.371, 4283.3499, 4143.7729, 4155.5771, 78.8427, 1.8973, 47941503.0, 142139988.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983011.CNI', '20250818', 2021.0212, 2019.596, 2030.988, 2015.5813, 2020.9719, 0.0493, 0.0024, 66501018.0, 117627341.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983012.CNI', '20250818', 1789.2619, 1790.6302, 1799.9676, 1787.1684, 1788.2281, 1.0338, 0.0578, 66501018.0, 128058359.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983013.CNI', '20250818', 6408.4068, 6502.4762, 6515.6445, 6406.9701, 6490.8714, -82.4646, -1.2705, 9679629.0, 7183209.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983014.CNI', '20250818', 6208.9616, 6309.3731, 6322.1503, 6207.5829, 6285.375, -76.4134, -1.2157, 9679629.0, 7820184.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983015.CNI', '20250818', 5551.0572, 5554.8237, 5581.326, 5523.0072, 5521.7198, 29.3374, 0.5313, 107199713.0, 133595636.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983016.CNI', '20250818', 5377.7204, 5389.2801, 5412.6553, 5358.5642, 5346.3472, 31.3732, 0.5868, 107199713.0, 145442838.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983017.CNI', '20250818', 4555.0032, 4515.4224, 4578.5988, 4507.3999, 4496.518, 58.4852, 1.3007, 172832366.0, 278846184.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983018.CNI', '20250818', 4411.5562, 4379.651, 4439.1781, 4372.0009, 4352.5093, 59.0469, 1.3566, 172832366.0, 303574186.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983019.CNI', '20250818', 5772.1105, 5712.2699, 5822.7539, 5712.1125, 5703.5259, 68.5846, 1.2025, 145608665.0, 182246139.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983020.CNI', '20250818', 5591.3108, 5541.4845, 5646.2709, 5541.4845, 5521.8163, 69.4945, 1.2585, 145608665.0, 198407419.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983021.CNI', '20250818', 5995.6676, 5984.0243, 6016.2664, 5979.8093, 5984.1414, 11.5262, 0.1926, 22664946.0, 31274003.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983022.CNI', '20250818', 5807.8451, 5805.0893, 5834.0692, 5797.1249, 5793.4785, 14.3666, 0.248, 22664946.0, 34047355.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983023.CNI', '20250818', 5777.0956, 5704.6746, 5779.6303, 5704.5567, 5684.2735, 92.8221, 1.633, 59890500.0, 100044080.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983024.CNI', '20250818', 5596.2677, 5534.241, 5598.6888, 5534.241, 5503.3066, 92.9611, 1.6892, 59890500.0, 108915787.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983025.CNI', '20250818', 7246.9355, 7251.4864, 7297.5637, 7209.3075, 7260.0069, -13.0714, -0.18, 90801882.0, 115907334.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983026.CNI', '20250818', 7021.0447, 7035.7916, 7077.6429, 6995.0051, 7029.8098, -8.7651, -0.1247, 90801882.0, 126185785.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983027.CNI', '20250818', 8970.4912, 8834.3194, 9032.3234, 8774.9881, 8789.7849, 180.7063, 2.0559, 221327315.0, 482281888.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983028.CNI', '20250818', 8689.0971, 8569.778, 8757.977, 8512.4699, 8509.3577, 179.7394, 2.1123, 221327315.0, 525050382.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983029.CNI', '20250818', 8916.643, 8636.5554, 9004.8145, 8634.1429, 8631.1675, 285.4755, 3.3075, 39963239.0, 120605938.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983030.CNI', '20250818', 8636.0045, 8377.0331, 8730.7031, 8374.8594, 8354.8922, 281.1123, 3.3646, 39963239.0, 131301185.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983031.CNI', '20250818', 4353.5249, 4354.913, 4371.4184, 4350.3779, 4358.7163, -5.1914, -0.1191, 15199815.0, 10792457.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983032.CNI', '20250818', 4217.9348, 4225.4874, 4241.635, 4216.9538, 4220.6254, -2.6906, -0.0637, 15199815.0, 11749518.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983033.CNI', '20250818', 9709.7092, 9317.5834, 9823.3947, 9309.8834, 9301.7875, 407.9217, 4.3854, 33622636.0, 109678396.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983034.CNI', '20250818', 9401.2097, 9034.8055, 9522.446, 9027.512, 9001.2766, 399.9331, 4.4431, 33622636.0, 119404605.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983035.CNI', '20250818', 5115.6152, 5051.8433, 5116.566, 5051.7852, 5024.1927, 91.4225, 1.8196, 16172947.0, 22609924.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983036.CNI', '20250818', 4954.583, 4900.0122, 4959.7275, 4900.0122, 4863.3517, 91.2313, 1.8759, 16172947.0, 24614930.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983037.CNI', '20250818', 2336.0496, 2331.7655, 2348.2914, 2329.9385, 2330.9552, 5.0944, 0.2186, 2311746.0, 1624912.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983038.CNI', '20250818', 2262.5746, 2261.7451, 2276.6053, 2259.4331, 2256.3948, 6.1798, 0.2739, 2311746.0, 1769009.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983039.CNI', '20250818', 8170.6458, 8052.6865, 8235.5051, 8034.9531, 8001.3659, 169.2799, 2.1156, 40531490.0, 69088803.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983040.CNI', '20250818', 7916.2245, 7813.4133, 7987.4155, 7796.442, 7747.9282, 168.2963, 2.1721, 40531490.0, 75215515.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983041.CNI', '20250818', 6568.8828, 6536.4068, 6607.8382, 6536.1943, 6550.5571, 18.3257, 0.2798, 8477953.0, 7983567.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983042.CNI', '20250818', 6364.0003, 6341.8544, 6408.3728, 6341.8544, 6342.7307, 21.2696, 0.3353, 8477953.0, 8691527.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983043.CNI', '20250818', 8302.4516, 8150.1125, 8363.6551, 8087.8199, 8107.1852, 195.2664, 2.4086, 103911982.0, 232329009.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983044.CNI', '20250818', 8041.9154, 7905.9604, 8109.6807, 7845.7534, 7848.446, 193.4694, 2.4651, 103911982.0, 252931901.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983045.CNI', '20250818', 2797.8901, 2762.8196, 2825.3873, 2762.7256, 2776.0133, 21.8768, 0.7881, 15491627.0, 11462570.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983046.CNI', '20250818', 2711.4646, 2681.417, 2740.9776, 2681.417, 2688.7728, 22.6918, 0.8439, 15491627.0, 12479051.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983047.CNI', '20250818', 8231.0468, 8052.6439, 8277.3739, 8027.9968, 8015.4802, 215.5666, 2.6894, 104477167.0, 196105330.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983048.CNI', '20250818', 7973.2104, 7811.8645, 8026.6353, 7787.6022, 7760.1088, 213.1016, 2.7461, 104477167.0, 213495808.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983049.CNI', '20250818', 9043.2478, 8983.9692, 9070.2614, 8953.3721, 8948.5644, 94.6834, 1.0581, 15116031.0, 26334123.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983050.CNI', '20250818', 8756.2741, 8711.6683, 8791.624, 8680.8762, 8659.8081, 96.466, 1.114, 15116031.0, 28669405.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983051.CNI', '20250818', 4528.1632, 4515.0464, 4532.7504, 4504.0817, 4504.7824, 23.3808, 0.519, 8653938.0, 8513643.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983052.CNI', '20250818', 4383.7709, 4377.4966, 4394.8222, 4364.6782, 4358.7319, 25.039, 0.5745, 8653938.0, 9268632.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983053.CNI', '20250818', 7536.1596, 7487.8797, 7618.1341, 7429.1835, 7469.3472, 66.8124, 0.8945, 69711573.0, 100449214.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983054.CNI', '20250818', 7300.9131, 7264.8131, 7387.5717, 7208.0909, 7232.1782, 68.7349, 0.9504, 69711573.0, 109356900.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983055.CNI', '20250818', 2284.2502, 2261.8779, 2297.5412, 2261.8539, 2258.5355, 25.7147, 1.1386, 36242083.0, 32406114.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983056.CNI', '20250818', 2212.3723, 2193.9247, 2227.5961, 2193.9247, 2186.2591, 26.1132, 1.1944, 36242083.0, 35279880.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983057.CNI', '20250818', 6387.2519, 6293.3726, 6439.6744, 6288.1094, 6294.4813, 92.7706, 1.4738, 6340603.0, 10927542.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983058.CNI', '20250818', 6188.15, 6106.1659, 6245.4043, 6100.3917, 6094.896, 93.254, 1.53, 6340603.0, 11896580.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983059.CNI', '20250818', 8345.5739, 8251.924, 8352.0855, 8235.1462, 8214.7319, 130.842, 1.5928, 12120003.0, 31715046.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983060.CNI', '20250818', 8081.7162, 8002.7833, 8095.7329, 7982.665, 7950.6068, 131.1094, 1.649, 12120003.0, 34527432.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983061.CNI', '20250818', 5762.5077, 5778.5825, 5799.1663, 5732.0032, 5751.4846, 11.0231, 0.1917, 67727808.0, 80121698.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983062.CNI', '20250818', 5582.3018, 5606.1042, 5623.7494, 5560.5027, 5568.5468, 13.755, 0.247, 67727808.0, 87226835.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983063.CNI', '20250818', 5302.3448, 5287.758, 5323.9918, 5265.4681, 5245.2743, 57.0705, 1.088, 39471905.0, 53473938.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983064.CNI', '20250818', 5137.7164, 5131.1128, 5164.0455, 5109.6231, 5079.6164, 58.1, 1.1438, 39471905.0, 58216003.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983065.CNI', '20250818', 7804.8898, 7797.9574, 7841.7808, 7793.2827, 7803.0755, 1.8143, 0.0233, 10914622.0, 18996909.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983066.CNI', '20250818', 7562.3921, 7566.7866, 7606.3165, 7557.3175, 7556.4547, 5.9374, 0.0786, 10914622.0, 20681531.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983067.CNI', '20250818', 12297.1103, 12195.2959, 12403.027, 12014.4701, 12098.9498, 198.1605, 1.6378, 12938165.0, 53847549.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983068.CNI', '20250818', 11908.5713, 11827.3369, 12023.6522, 11652.3038, 11710.2018, 198.3695, 1.694, 12938165.0, 58622672.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983069.CNI', '20250818', 5381.162, 5337.1871, 5407.9975, 5316.0515, 5307.7528, 73.4092, 1.3831, 125194029.0, 235144776.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983070.CNI', '20250818', 5211.2732, 5176.2844, 5242.8979, 5156.0693, 5137.3462, 73.927, 1.439, 125194029.0, 255997369.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983071.CNI', '20250818', 2343.602, 2369.0725, 2370.8546, 2343.5329, 2371.1634, -27.5614, -1.1624, 23216785.0, 10953087.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983072.CNI', '20250818', 2270.9019, 2298.9601, 2300.8151, 2270.8109, 2296.3349, -25.433, -1.1075, 23216785.0, 11924374.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983073.CNI', '20250818', 2454.8117, 2425.6588, 2468.0306, 2422.2843, 2416.721, 38.0907, 1.5761, 12369166.0, 21222256.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983074.CNI', '20250818', 2377.7956, 2353.0133, 2393.1018, 2349.6206, 2339.6047, 38.1909, 1.6324, 12369166.0, 23104145.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983075.CNI', '20250818', 2260.4401, 2205.561, 2277.121, 2205.5246, 2192.5274, 67.9127, 3.0975, 53622397.0, 46154817.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983076.CNI', '20250818', 2190.0391, 2140.0114, 2208.5099, 2140.0114, 2123.0677, 66.9714, 3.1545, 53622397.0, 50247773.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983077.CNI', '20250818', 4494.3256, 4444.2798, 4521.0053, 4444.1573, 4444.6399, 49.6857, 1.1179, 11396254.0, 11295293.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983078.CNI', '20250818', 4353.8919, 4311.7434, 4384.3942, 4311.7434, 4303.3754, 50.5165, 1.1739, 11396254.0, 12296936.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983079.CNI', '20250818', 5140.6118, 5066.9186, 5145.0838, 5063.8872, 5057.2949, 83.3169, 1.6475, 31597550.0, 45719110.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983080.CNI', '20250818', 4980.9266, 4916.7421, 4984.9372, 4914.07, 4897.4903, 83.4363, 1.7037, 31597550.0, 49773425.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983081.CNI', '20250818', 7183.0378, 7222.7304, 7226.7465, 7173.9404, 7253.8207, -70.7829, -0.9758, 19133902.0, 13454482.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983082.CNI', '20250818', 6959.5926, 7008.3487, 7012.2456, 6955.8526, 7024.277, -64.6844, -0.9209, 19133902.0, 14647565.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983083.CNI', '20250818', 780.2799, 786.4727, 786.9691, 779.0846, 786.5499, -6.27, -0.7972, 18428647.0, 8788198.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983084.CNI', '20250818', 691.0489, 697.5581, 697.9984, 690.3181, 696.2162, -5.1673, -0.7422, 18428647.0, 9567517.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983085.CNI', '20250818', 1851.1746, 1845.7389, 1864.9389, 1839.2427, 1836.1009, 15.0737, 0.821, 25966760.0, 66109132.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983086.CNI', '20250818', 1638.7969, 1636.3872, 1652.7583, 1630.6701, 1624.555, 14.2419, 0.8767, 25966760.0, 71971659.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983087.CNI', '20250818', 5076.9659, 5019.518, 5124.7345, 5002.3751, 4983.7961, 93.1698, 1.8695, 29320575.0, 85841827.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983088.CNI', '20250818', 4493.3204, 4449.0083, 4540.3457, 4433.9421, 4408.4259, 84.8945, 1.9257, 29320575.0, 93454220.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983089.CNI', '20250818', 2561.49, 2556.7747, 2579.8049, 2556.7025, 2557.8766, 3.6134, 0.1413, 22998537.0, 75798605.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983090.CNI', '20250818', 2267.5471, 2266.7025, 2286.1503, 2266.7025, 2263.0948, 4.4523, 0.1967, 22998537.0, 82520276.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983091.CNI', '20250818', 1838.1687, 1826.7935, 1853.4138, 1821.003, 1825.3332, 12.8355, 0.7032, 47931769.0, 167130571.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983092.CNI', '20250818', 1790.069, 1781.6078, 1806.8043, 1776.0139, 1776.5863, 13.4827, 0.7589, 47931769.0, 181951383.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983101.CNI', '20250818', 3357.2498, 3320.9186, 3359.6412, 3315.9413, 3309.1612, 48.0886, 1.4532, 14590972.0, 35012192.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983102.CNI', '20250818', 2985.5321, 2957.5672, 2988.5738, 2952.0326, 2941.1403, 44.3918, 1.5093, 14590972.0, 38116993.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983103.CNI', '20250818', 1956.9969, 1936.1302, 1958.8523, 1936.113, 1926.5863, 30.4106, 1.5785, 9407762.0, 18580574.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983104.CNI', '20250818', 1740.3247, 1724.2995, 1743.7984, 1724.2995, 1712.3355, 27.9892, 1.6346, 9407762.0, 20228281.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983105.CNI', '20250818', 4274.5791, 4220.2726, 4317.7202, 4170.7093, 4201.409, 73.1701, 1.7416, 41754379.0, 104619033.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983106.CNI', '20250818', 3801.3006, 3758.525, 3843.6847, 3714.4928, 3734.168, 67.1326, 1.7978, 41754379.0, 113896512.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983160.CNI', '20250818', 3157.2568, 3139.8965, 3181.2974, 3131.7231, 3130.179, 27.0778, 0.8651, 25313001.0, 89146388.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('983161.CNI', '20250818', 2685.0052, 2674.1675, 2708.2822, 2667.3422, 2660.5078, 24.4974, 0.9208, 25313001.0, 97051822.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('987001.CNI', '20250818', 1537.0435, 1537.3507, 1549.6688, 1533.3656, 1535.4669, 1.5766, 0.1027, 30626977.0, 65636958.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('987002.CNI', '20250818', 1582.1864, 1580.1768, 1593.5154, 1576.134, 1581.4411, 0.7453, 0.0471, 30626977.0, 60290828.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('987003.CNI', '20250818', 1556.8206, 1558.4581, 1569.9258, 1553.6959, 1556.6849, 0.1357, 0.0087, 30997891.0, 66121988.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('987004.CNI', '20250818', 1601.1723, 1600.5007, 1612.9633, 1595.5578, 1601.9216, -0.7493, -0.0468, 30997891.0, 60736352.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('987006.CNI', '20250818', 2723.3764, 2709.24, 2747.8032, 2702.8852, 2700.9817, 22.3947, 0.8291, 32331375.0, 57565283.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('987007.CNI', '20250818', 2800.9617, 2782.3274, 2823.1308, 2775.7103, 2779.4714, 21.4903, 0.7732, 32331375.0, 52876590.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('987008.CNI', '20250818', 3153.3192, 3141.9317, 3184.8747, 3130.8236, 3131.8503, 21.4689, 0.6855, 26558873.0, 59836554.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('987010.CNI', '20250818', 1210.9309, 1211.1589, 1220.2514, 1209.5163, 1209.5775, 1.3534, 0.1119, 107491364.0, 155209026.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('987011.CNI', '20250818', 1245.428, 1243.8317, 1253.7025, 1242.3251, 1244.7268, 0.7012, 0.0563, 107491364.0, 142567251.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('987012.CNI', '20250818', 1180.9968, 1182.3789, 1190.4958, 1179.9436, 1181.2223, -0.2255, -0.0191, 32689370.0, 91518980.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('987013.CNI', '20250818', 1214.6423, 1214.2765, 1223.1323, 1212.2115, 1215.5488, -0.9065, -0.0746, 32689370.0, 84064759.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('987014.CNI', '20250818', 1394.5863, 1385.4734, 1402.2945, 1385.4734, 1381.5879, 12.9984, 0.9408, 74801994.0, 63690046.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('987015.CNI', '20250818', 1434.3171, 1422.8503, 1440.7376, 1422.7883, 1421.7373, 12.5798, 0.8848, 74801994.0, 58502492.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('987016.CNI', '20250818', 1493.5033, 1502.4942, 1503.8495, 1493.4798, 1500.8584, -7.3551, -0.4901, 14988543.0, 13662232.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('987017.CNI', '20250818', 1757.6522, 1765.6345, 1767.2271, 1757.1735, 1767.2888, -9.6366, -0.5453, 14988543.0, 12549443.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('987018.CNI', '20250818', 2487.0797, 2448.5273, 2490.686, 2444.2021, 2431.8178, 55.2619, 2.2725, 6151829.0, 13817758.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('987020.CNI', '20250818', 554.1669, 558.8625, 560.3729, 552.9467, 558.6226, -4.4557, -0.7976, 7209996.0, 2785668.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('987021.CNI', '20250818', 652.1789, 656.7383, 658.4759, 649.6519, 657.7876, -5.6087, -0.8527, 7209996.0, 2558775.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('987022.CNI', '20250818', 1635.1628, 1617.1741, 1650.9306, 1612.207, 1610.0082, 25.1546, 1.5624, 34073366.0, 46003692.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('987024.CNI', '20250818', 1228.0677, 1223.4325, 1233.3129, 1221.495, 1222.3296, 5.7381, 0.4694, 4641973.0, 11037633.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('987026.CNI', '20250818', 1946.5038, 1943.5015, 1967.832, 1943.5015, 1935.1026, 11.4012, 0.5892, 15128482.0, 14375852.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('987027.CNI', '20250818', 2035.7058, 2029.5787, 2055.5021, 2029.4901, 2024.9058, 10.8, 0.5334, 15128482.0, 13204939.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('989001.CNI', '20250818', 4668.9838, 4644.1018, 4704.8313, 4625.9223, 4624.8899, 44.0939, 0.9534, 444301738.0, 893233151.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('989004.CNI', '20250818', 1912.4385, 1905.5588, 1930.5671, 1895.138, 1900.5144, 11.9241, 0.6274, 46661700.0, 221790512.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('989006.CNI', '20250818', 2227.4549, 2210.9849, 2246.7413, 2209.6886, 2210.5701, 16.8848, 0.7638, 17405623.0, 76588482.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('989007.CNI', '20250818', 2158.2516, 2145.4449, 2179.2171, 2143.9525, 2140.7058, 17.5458, 0.8196, 17405623.0, 83380073.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('989011.CNI', '20250818', 2331.6, 2321.3777, 2349.2322, 2318.8248, 2316.4482, 15.1518, 0.6541, 7790762.0, 12480501.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('989013.CNI', '20250818', 2958.7354, 2923.901, 2980.8603, 2904.4735, 2901.1256, 57.6098, 1.9858, 22910491.0, 84084995.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('989015.CNI', '20250818', 3759.5257, 3703.059, 3788.7332, 3676.2494, 3678.0446, 81.4811, 2.2153, 32987042.0, 136701882.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('989016.CNI', '20250818', 4313.3322, 4322.793, 4329.5896, 4304.9052, 4312.3043, 1.0279, 0.0238, 31993317.0, 36023169.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('989017.CNI', '20250818', 7360.3643, 7383.1074, 7416.1377, 7347.1609, 7355.0814, 5.2829, 0.0718, 70443601.0, 108144306.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('990001.CSI', '20250818', 9583.8682, 9491.6732, 9692.0946, 9385.0482, 9402.2303, 181.6379, 1.9319, 15980917.0, 100445335.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('AITCNYG.CNI', '20250818', 6691.3179, 6663.6888, 6750.3217, 6637.3464, 6641.4534, 49.8645, 0.7508, 60963389.0, 189925801.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('BNRCNYG.CNI', '20250818', 4017.096, 4013.9053, 4048.3482, 4007.7602, 4006.0259, 11.0701, 0.2763, 57636485.0, 138027636.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CES100.CSI', '20250818', 5580.0682, 5571.32, 5618.5138, 5566.9481, 5571.9786, 8.0896, 0.1452, 44621060.0, 78200845.1, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CES120.CSI', '20250818', 6880.138, 6865.4549, 6937.0891, 6856.097, 6856.5662, 23.5718, 0.3438, 135641946.0, 331411154.5, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CES280.CSI', '20250818', 7506.2495, 7440.1697, 7559.3627, 7414.1211, 7405.5468, 100.7027, 1.3598, 221625261.0, 395732145.5, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CES300.CSI', '20250818', 5160.0118, 5147.7419, 5197.4274, 5134.9726, 5143.3557, 16.6561, 0.3238, 280740916.0, 593802335.1, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CESA80.CSI', '20250818', 7829.732, 7807.4467, 7889.227, 7784.2301, 7788.2556, 41.4764, 0.5326, 115183845.0, 271378705.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CESAIT.CNI', '20250818', 4847.3772, 4827.362, 4890.1212, 4808.2788, 4811.254, 36.1232, 0.7508, 60963389.0, 189925801.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CESBNR.CNI', '20250818', 2751.2741, 2749.0889, 2772.6785, 2744.8801, 2743.6923, 7.5818, 0.2763, 57636485.0, 138027636.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CESCPD.CSI', '20250818', 1427.2871, 1437.2076, 1441.7604, 1422.3371, 1436.7998, -9.5127, -0.6621, 7559945.0, 2994472.1, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CESFAC.CNI', '20250818', 2980.3628, 2969.7047, 3001.9672, 2959.9663, 2967.2499, 13.1129, 0.4419, 76016846.0, 220000229.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CESFHY.CSI', '20250818', 3094.397, 3090.7833, 3108.192, 3088.4851, 3090.4471, 3.9499, 0.1278, 9304253.0, 9539903.9, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CESG10.CSI', '20250818', 3261.0448, 3219.9792, 3317.5205, 3219.9792, 3254.0152, 7.0296, 0.216, 648202.0, 930895.7, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CESGBA.CNI', '20250818', 2377.2424, 2359.2571, 2395.1012, 2351.8002, 2356.5495, 20.6929, 0.8781, 53013253.0, 150968021.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CESGTH.CNI', '20250818', 4116.4094, 4081.32, 4141.4757, 4054.9881, 4070.559, 45.8504, 1.1264, 11543764.0, 38835366.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CESHKB.CSI', '20250818', 10031.5425, 9907.3193, 10072.9306, 9891.6929, 9852.8125, 178.73, 1.814, 5276668.0, 14959961.5, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CESHKM.CSI', '20250818', 6826.5106, 6821.3356, 6892.9123, 6817.0589, 6804.4886, 22.022, 0.3236, 20458101.0, 65385209.4, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CESIBT.CNI', '20250818', 4196.3562, 4177.5044, 4206.2865, 4159.2787, 4168.8498, 27.5064, 0.6598, 7001587.0, 24330270.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CESMOT.CNI', '20250818', 3175.0191, 3171.6292, 3200.7237, 3171.6292, 3163.9976, 11.0215, 0.3483, 6919151.0, 19128511.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CESP50.CSI', '20250818', 3131.7671, 3136.1185, 3155.5088, 3127.2337, 3135.6445, -3.8774, -0.1237, 21061771.0, 64739401.9, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CESPEL.CNI', '20250818', 4060.2248, 4018.936, 4109.1485, 4018.3567, 4014.9376, 45.2872, 1.128, 10411884.0, 32390251.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CESPSM.CNI', '20250818', 954.6553, 957.4024, 965.8302, 953.0563, 953.9335, 0.7218, 0.0757, 8383713.0, 3678873.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CESRET.CNI', '20250818', 1316.8142, 1322.7214, 1326.3941, 1314.728, 1323.0891, -6.2749, -0.4743, 330688.0, 541457.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CESVAL.CNI', '20250818', 3581.4864, 3581.6328, 3598.0397, 3579.3085, 3564.8651, 16.6213, 0.4663, 17334281.0, 12546503.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CESYLV.CNI', '20250818', 3700.3458, 3716.9969, 3729.522, 3700.3458, 3716.7394, -16.3936, -0.4411, 13158817.0, 10682243.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2008.CNI', '20250818', 1727.142, 1710.0433, 1737.1286, 1703.2391, 1699.7219, 27.4201, 1.6132, 187179637.0, 310333377.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2010.CNI', '20250818', 9795.8581, 9655.9065, 9832.2637, 9643.7649, 9594.501, 201.3571, 2.0987, 322698771.0, 517997761.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2011.CNI', '20250818', 7414.9519, 7318.241, 7460.7168, 7292.6144, 7281.0121, 133.9398, 1.8396, 537535347.0, 1045889439.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2012.CNI', '20250818', 4197.2347, 4107.0285, 4234.4563, 4084.3143, 4082.2202, 115.0145, 2.8174, 157379826.0, 457209711.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2013.CNI', '20250818', 6805.5036, 6752.8207, 6840.5051, 6735.218, 6723.2906, 82.213, 1.2228, 241632709.0, 463502323.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2015.CNI', '20250818', 3270.7313, 3217.0149, 3278.9891, 3213.6548, 3197.0111, 73.7202, 2.3059, 207991604.0, 341374252.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2016.CNI', '20250818', 5667.6124, 5536.632, 5697.4748, 5524.7938, 5509.7656, 157.8468, 2.8649, 48402047.0, 203097484.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2017.CNI', '20250818', 5194.2393, 5103.2215, 5207.9739, 5089.69, 5059.2337, 135.0056, 2.6685, 57601966.0, 159571045.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2018.CNI', '20250818', 5749.4222, 5633.1047, 5776.7337, 5619.1654, 5605.931, 143.4912, 2.5596, 30487226.0, 136516328.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2019.SZ', '20250818', 4809.9563, 4707.8838, 4825.7037, 4707.8838, 4677.4319, 132.5244, 2.8333, 99089030.0, 191510174.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2020.SZ', '20250818', 1856.9541, 1818.2751, 1862.0628, 1817.8811, 1808.796, 48.1581, 2.6624, 78764589.0, 144226886.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2030.CNI', '20250818', 3618.8123, 3586.7169, 3650.4122, 3567.516, 3564.8151, 53.9972, 1.5147, 11918784.0, 45824552.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2050.CNI', '20250818', 3228.9632, 3179.3418, 3256.0521, 3173.032, 3170.8916, 58.0716, 1.8314, 34120600.0, 92995127.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2060.CNI', '20250818', 3381.7389, 3359.2076, 3405.7191, 3352.1918, 3344.4679, 37.271, 1.1144, 31779999.0, 108224472.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2088.CNI', '20250818', 4850.5306, 4761.415, 4892.9597, 4742.9152, 4736.4825, 114.0481, 2.4079, 64723733.0, 235947223.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2258.CNI', '20250818', 4288.5108, 4268.5932, 4319.2259, 4256.9653, 4240.724, 47.7868, 1.1269, 31846336.0, 84927237.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2259.CNI', '20250818', 4138.009, 4114.4142, 4173.473, 4088.8006, 4087.0844, 50.9246, 1.246, 20144197.0, 52623833.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2260.CNI', '20250818', 3691.5799, 3634.4501, 3723.3837, 3624.9219, 3618.6818, 72.8981, 2.0145, 46107388.0, 153124496.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2261.CNI', '20250818', 4819.3499, 4724.3296, 4870.5318, 4679.5108, 4695.127, 124.2229, 2.6458, 20169944.0, 114889713.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2262.CNI', '20250818', 2526.6992, 2439.7117, 2560.306, 2423.1991, 2423.0529, 103.6463, 4.2775, 58229225.0, 237190241.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2263.CNI', '20250818', 2734.8743, 2635.8124, 2778.8865, 2610.5023, 2611.037, 123.8373, 4.7428, 53434033.0, 188439423.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2265.CNI', '20250818', 1280.4773, 1256.7967, 1280.8653, 1256.7967, 1251.9841, 28.4932, 2.2758, 12334415.0, 34791056.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2266.CNI', '20250818', 2802.0222, 2778.095, 2824.6263, 2755.0966, 2760.5016, 41.5206, 1.5041, 18324702.0, 65539571.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2269.CNI', '20250818', 6480.2726, 6294.5141, 6555.1124, 6237.576, 6248.4023, 231.8703, 3.7109, 33193773.0, 167826716.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2274.CNI', '20250818', 5375.4368, 5223.9456, 5423.8333, 5199.7938, 5199.1697, 176.2671, 3.3903, 43046661.0, 175718803.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2275.CNI', '20250818', 3312.6778, 3258.9946, 3312.6778, 3258.9946, 3245.1714, 67.5064, 2.0802, 15159288.0, 38428607.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2276.CNI', '20250818', 6564.9576, 6400.8347, 6628.9287, 6365.836, 6351.8651, 213.0925, 3.3548, 21324139.0, 106672519.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2277.CNI', '20250818', 3304.3449, 3256.6045, 3313.7624, 3256.6045, 3252.9782, 51.3667, 1.5791, 19309293.0, 40129318.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2278.CNI', '20250818', 2151.5876, 2120.4112, 2170.2022, 2104.7126, 2111.2743, 40.3133, 1.9094, 76305624.0, 212424961.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2279.CNI', '20250818', 4295.8006, 4150.9384, 4338.2436, 4140.5084, 4123.5636, 172.237, 4.1769, 50697735.0, 175106577.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2280.CNI', '20250818', 2574.0243, 2563.3449, 2587.8583, 2549.1003, 2558.5022, 15.5221, 0.6067, 14171722.0, 27395420.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2281.CNI', '20250818', 4312.1896, 4221.9422, 4349.4835, 4179.5841, 4195.5992, 116.5904, 2.7789, 40796873.0, 93287106.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2282.CNI', '20250818', 5922.6299, 5706.2956, 5986.8272, 5706.2956, 5671.0238, 251.6061, 4.4367, 48103421.0, 131971713.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2283.CNI', '20250818', 4460.6609, 4403.7812, 4490.424, 4385.3837, 4378.9011, 81.7598, 1.8671, 24604811.0, 64246900.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2284.CNI', '20250818', 4024.043, 3908.0005, 4052.5522, 3908.0005, 3892.6304, 131.4126, 3.3759, 41422178.0, 102760139.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2285.CNI', '20250818', 5585.0438, 5426.383, 5633.5526, 5416.0089, 5394.7673, 190.2765, 3.5271, 40102486.0, 135166741.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2286.CNI', '20250818', 4715.054, 4629.1581, 4762.1177, 4598.5928, 4612.0342, 103.0198, 2.2337, 68986517.0, 141239747.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2291.CNI', '20250818', 4600.9, 4530.7264, 4619.3556, 4522.1619, 4498.808, 102.092, 2.2693, 39280905.0, 78931830.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2292.CNI', '20250818', 1444.0445, 1419.3186, 1446.2656, 1416.7124, 1410.573, 33.4715, 2.3729, 110814602.0, 161818713.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2293.CNI', '20250818', 5636.8387, 5491.6562, 5713.581, 5440.249, 5458.3267, 178.512, 3.2705, 38379362.0, 194917404.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2294.CNI', '20250818', 3634.2684, 3613.6611, 3656.8728, 3595.7427, 3601.7395, 32.5289, 0.9031, 24011160.0, 78558157.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2295.CNI', '20250818', 5515.2729, 5458.6427, 5552.7588, 5427.1165, 5432.5088, 82.7641, 1.5235, 22315813.0, 89658898.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2296.CNI', '20250818', 5710.7617, 5572.684, 5790.922, 5504.6373, 5539.5119, 171.2498, 3.0914, 46302277.0, 188068613.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2297.CNI', '20250818', 7028.4006, 6997.7009, 7063.2991, 6992.9766, 6974.3566, 54.044, 0.7749, 34235046.0, 29834898.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2303.CNI', '20250818', 10878.7297, 10725.8565, 10908.527, 10718.6672, 10660.6189, 218.1108, 2.0459, 587564166.0, 948705787.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2310.CNI', '20250818', 8785.2564, 8774.2296, 8860.4058, 8758.6846, 8770.3453, 14.9111, 0.17, 51060424.0, 173168369.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2311.CNI', '20250818', 5645.0847, 5610.1082, 5685.7404, 5589.4021, 5584.5378, 60.5469, 1.0842, 711603550.0, 1272595910.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2312.CNI', '20250818', 6209.2934, 6167.1078, 6261.5436, 6142.6437, 6139.7208, 69.5726, 1.1332, 274105442.0, 671173716.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2313.CNI', '20250818', 6931.3043, 6902.499, 6988.3774, 6877.2588, 6881.6746, 49.6297, 0.7212, 134768043.0, 341008731.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2314.CNI', '20250818', 6217.5457, 6189.3352, 6267.4492, 6164.7866, 6168.8112, 48.7345, 0.79, 245038581.0, 510016811.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2315.CNI', '20250818', 4942.1142, 4904.5445, 4976.6939, 4882.6907, 4873.0868, 69.0274, 1.4165, 194744959.0, 362950026.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2316.CNI', '20250818', 6259.8971, 6199.4021, 6291.8429, 6179.5476, 6160.56, 99.3371, 1.6125, 271820010.0, 399629073.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2319.CNI', '20250818', 3341.1591, 3365.506, 3368.521, 3330.15, 3336.0817, 5.0774, 0.1522, 92881004.0, 97653127.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2320.CNI', '20250818', 2791.8533, 2783.0629, 2806.1644, 2782.2457, 2779.7606, 12.0927, 0.435, 62751744.0, 49629030.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2321.CNI', '20250818', 11792.2691, 11801.2515, 11856.7151, 11775.2099, 11779.4337, 12.8354, 0.109, 65557856.0, 100452388.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2322.CNI', '20250818', 13512.3956, 13512.352, 13612.9977, 13469.4371, 13481.2886, 31.107, 0.2307, 43144900.0, 128798718.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2324.CNI', '20250818', 15486.0104, 15513.4394, 15579.7193, 15437.1161, 15492.4539, -6.4435, -0.0416, 22616561.0, 43635499.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2326.CNI', '20250818', 6541.1844, 6487.2126, 6592.6207, 6422.0369, 6472.0733, 69.1111, 1.0678, 15583620.0, 59297496.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2328.CNI', '20250818', 15340.9247, 15230.5129, 15446.2914, 15207.4486, 15191.1722, 149.7525, 0.9858, 21761143.0, 84083374.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2335.CNI', '20250818', 5381.5114, 5345.4389, 5413.9813, 5331.1452, 5326.2365, 55.2749, 1.0378, 34101040.0, 62194552.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2337.CNI', '20250818', 6627.0579, 6506.4703, 6688.1059, 6465.4151, 6477.062, 149.9959, 2.3158, 78301601.0, 299143285.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2339.CNI', '20250818', 9249.1044, 9070.7317, 9339.0192, 9028.3255, 9035.9981, 213.1063, 2.3584, 85235077.0, 282116288.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2341.CNI', '20250818', 2112.0744, 2095.9655, 2125.2932, 2095.6331, 2091.3093, 20.7651, 0.9929, 49601266.0, 125886187.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2346.CNI', '20250818', 4608.0968, 4547.3729, 4643.8384, 4524.0874, 4530.0004, 78.0964, 1.724, 43792111.0, 169501352.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2348.CNI', '20250818', 9768.0116, 9734.5848, 9828.2145, 9721.8995, 9707.7279, 60.2837, 0.621, 79865888.0, 109505324.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2350.CNI', '20250818', 2997.3428, 2978.6359, 3014.1546, 2973.6376, 2964.0644, 33.2784, 1.1227, 22834517.0, 28532167.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2351.CNI', '20250818', 12604.9276, 12463.9628, 12704.9009, 12393.3561, 12430.9205, 174.0071, 1.3998, 69632314.0, 180602649.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2353.CNI', '20250818', 2745.0235, 2733.6673, 2762.885, 2730.0053, 2728.3818, 16.6417, 0.6099, 24917540.0, 20325730.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2354.CNI', '20250818', 10210.004, 10205.6859, 10289.0504, 10167.2507, 10169.7566, 40.2474, 0.3958, 112622369.0, 284480155.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2355.CNI', '20250818', 4824.9085, 4796.2821, 4881.8028, 4766.1248, 4780.8887, 44.0198, 0.9207, 43070557.0, 123014937.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2356.CNI', '20250818', 13505.4502, 13434.9538, 13613.4, 13381.9547, 13418.2212, 87.229, 0.6501, 39544827.0, 107970103.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2357.CNI', '20250818', 4630.6177, 4611.2299, 4664.3814, 4593.2365, 4586.4964, 44.1213, 0.962, 63783720.0, 94464945.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2358.CNI', '20250818', 5444.5532, 5418.8258, 5482.5854, 5401.3444, 5400.4971, 44.0561, 0.8158, 32897573.0, 63160719.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2360.CNI', '20250818', 7720.5503, 7597.5568, 7779.4169, 7572.8283, 7546.6816, 173.8687, 2.3039, 67464135.0, 175316123.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2361.CNI', '20250818', 4288.4576, 4194.6653, 4311.8116, 4194.6653, 4169.1241, 119.3335, 2.8623, 49491380.0, 68788810.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2363.CNI', '20250818', 7432.3678, 7294.7511, 7527.984, 7198.4993, 7231.6274, 200.7404, 2.7759, 37635651.0, 182136261.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2366.CNI', '20250818', 2514.0488, 2479.2767, 2534.8836, 2445.1102, 2441.0849, 72.9639, 2.989, 58657829.0, 85211493.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2367.CNI', '20250818', 3860.2156, 3892.5799, 3908.736, 3831.0237, 3861.9082, -1.6926, -0.0438, 21473278.0, 16716914.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2368.CNI', '20250818', 8840.7462, 8705.6493, 8849.8352, 8704.2905, 8672.6653, 168.0809, 1.9381, 22506180.0, 63253074.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2369.CNI', '20250818', 2084.5097, 2070.5236, 2099.3806, 2070.5236, 2065.1972, 19.3125, 0.9351, 50337097.0, 123401217.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2370.CNI', '20250818', 5107.6263, 5074.3226, 5148.5509, 5056.4259, 5050.2894, 57.3369, 1.1353, 157191939.0, 420101488.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2371.CNI', '20250818', 10330.9856, 10347.153, 10389.3058, 10316.2362, 10315.6004, 15.3852, 0.1491, 227866386.0, 242433783.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2372.CNI', '20250818', 5450.4466, 5423.557, 5499.0799, 5399.9195, 5405.9652, 44.4814, 0.8228, 47154507.0, 179229904.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2373.CNI', '20250818', 13479.166, 13501.162, 13551.1533, 13454.5741, 13475.1684, 3.9976, 0.0297, 80160155.0, 98126268.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2374.CNI', '20250818', 4480.8048, 4453.1956, 4518.4651, 4446.912, 4420.8324, 59.9724, 1.3566, 36338267.0, 96197434.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2375.CNI', '20250818', 7235.2102, 7249.0454, 7284.6656, 7219.1804, 7218.0054, 17.2048, 0.2384, 62865019.0, 63303523.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2376.CNI', '20250818', 6208.4222, 6131.3711, 6237.4496, 6104.6036, 6088.5203, 119.9019, 1.9693, 73699164.0, 144674149.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2377.CNI', '20250818', 9294.4638, 9302.8804, 9349.7366, 9266.7895, 9247.0494, 47.4144, 0.5128, 84841211.0, 81003991.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2378.CNI', '20250818', 3421.1726, 3405.31, 3448.0558, 3394.994, 3392.7477, 28.4249, 0.8378, 229034018.0, 504160926.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2381.CNI', '20250818', 5308.2557, 5405.2925, 5408.1853, 5303.3728, 5314.3007, -6.045, -0.1137, 16087736.0, 17369067.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2382.CNI', '20250818', 4053.0596, 4068.5886, 4090.2471, 4032.7203, 4040.147, 12.9126, 0.3196, 110943211.0, 147059762.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2383.CNI', '20250818', 3442.8906, 3428.2757, 3465.2393, 3419.7536, 3414.0995, 28.7911, 0.8433, 125802962.0, 207811100.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2384.CNI', '20250818', 5828.2472, 5789.3673, 5873.2808, 5789.3673, 5766.2708, 61.9764, 1.0748, 62345295.0, 96288556.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2385.CNI', '20250818', 13580.232, 13532.1993, 13644.2744, 13522.3332, 13507.2755, 72.9565, 0.5401, 14079516.0, 38724489.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2386.CNI', '20250818', 7758.6498, 7723.421, 7782.9335, 7713.3103, 7708.5492, 50.1006, 0.6499, 22567915.0, 68551920.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2387.CNI', '20250818', 9903.4591, 9872.8322, 9989.3991, 9803.4081, 9850.9662, 52.4929, 0.5329, 169188826.0, 205292765.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2388.CNI', '20250818', 6375.6334, 6268.9871, 6437.5751, 6207.2788, 6223.9947, 151.6387, 2.4364, 119515516.0, 384282297.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2389.CNI', '20250818', 7011.6258, 6745.3134, 7084.5279, 6745.3134, 6719.7891, 291.8367, 4.3429, 44228201.0, 131498462.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2390.CNI', '20250818', 4209.3879, 4201.0386, 4224.2472, 4198.9313, 4193.0832, 16.3047, 0.3888, 26376211.0, 17866095.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2391.CNI', '20250818', 4882.3687, 4882.9777, 4909.2844, 4871.5586, 4869.4313, 12.9374, 0.2657, 61886353.0, 104567553.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2392.CNI', '20250818', 3174.2044, 3141.4122, 3204.3614, 3129.7825, 3124.2569, 49.9475, 1.5987, 115452909.0, 359378654.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2393.CNI', '20250818', 4927.3821, 4963.0805, 4979.2648, 4903.9857, 4928.4562, -1.0741, -0.0218, 33162830.0, 23533731.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2394.CNI', '20250818', 11364.3304, 11310.5566, 11398.1258, 11293.913, 11288.9281, 75.4023, 0.6679, 19845679.0, 63902534.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2395.CNI', '20250818', 8277.7852, 8304.0382, 8360.7682, 8187.2152, 8248.1341, 29.6511, 0.3595, 52888668.0, 90660151.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2396.CNI', '20250818', 26030.8882, 25926.5278, 26182.6742, 25908.5101, 25876.9517, 153.9365, 0.5949, 8238232.0, 32186781.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2397.CNI', '20250818', 2590.2863, 2551.2739, 2612.6499, 2551.2739, 2536.1917, 54.0946, 2.1329, 71473143.0, 106002799.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2398.CNI', '20250818', 18293.8142, 18226.795, 18409.5262, 18197.1638, 18187.4557, 106.3585, 0.5848, 25981508.0, 96727195.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2399.CNI', '20250818', 11235.0783, 11223.8885, 11319.4065, 11189.1558, 11193.7575, 41.3208, 0.3691, 194661157.0, 351365827.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2400.CNI', '20250818', 5720.9524, 5690.2631, 5765.1732, 5668.3521, 5666.647, 54.3054, 0.9583, 439783540.0, 872966837.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2401.CNI', '20250818', 5498.0209, 5450.8918, 5531.5823, 5429.9893, 5416.3103, 81.7106, 1.5086, 466564969.0, 762579099.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2402.CNI', '20250818', 5024.3515, 5018.3986, 5083.7251, 4979.332, 4988.0948, 36.2567, 0.7269, 137253508.0, 257021095.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2403.CNI', '20250818', 10625.5682, 10491.4913, 10695.2684, 10491.4913, 10463.7585, 161.8097, 1.5464, 47023724.0, 139744880.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2405.CNI', '20250818', 3454.5936, 3400.065, 3496.8697, 3370.9216, 3380.4504, 74.1432, 2.1933, 52619203.0, 225358200.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2406.CNI', '20250818', 18706.392, 18734.2068, 18801.2592, 18656.1408, 18692.6469, 13.7451, 0.0735, 47790956.0, 47641983.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2407.CNI', '20250818', 3176.747, 3114.2721, 3204.43, 3099.2121, 3082.2492, 94.4978, 3.0659, 86084779.0, 213474272.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2408.CNI', '20250818', 19932.825, 19882.2139, 20013.8985, 19868.4202, 19826.4012, 106.4238, 0.5368, 63811381.0, 49924042.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2409.CNI', '20250818', 6481.047, 6377.9165, 6520.8988, 6350.1648, 6328.0209, 153.0261, 2.4182, 98421192.0, 180259389.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2410.CNI', '20250818', 2700.0672, 2675.396, 2726.0922, 2637.0081, 2673.3685, 26.6987, 0.9987, 11014412.0, 37433587.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2411.CNI', '20250818', 6161.3706, 6191.7622, 6191.7622, 6148.9718, 6170.2978, -8.9272, -0.1447, 56719416.0, 56841070.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2412.CNI', '20250818', 2791.5603, 2777.8362, 2816.4039, 2766.9458, 2762.7946, 28.7657, 1.0412, 33924181.0, 84110825.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2415.CNI', '20250818', 8237.3537, 8203.8833, 8278.4028, 8190.9565, 8163.6348, 73.7189, 0.903, 38395991.0, 90588625.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2416.CNI', '20250818', 5791.5247, 5742.6259, 5811.9774, 5733.3101, 5713.5923, 77.9324, 1.364, 51223598.0, 71151018.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2417.CNI', '20250818', 3505.2294, 3477.0704, 3537.1327, 3462.0124, 3451.9197, 53.3097, 1.5443, 28751156.0, 94437930.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2418.CNI', '20250818', 4943.6711, 4797.4934, 4993.0216, 4792.0044, 4764.1842, 179.4869, 3.7674, 44946893.0, 127328599.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2419.CNI', '20250818', 2577.6651, 2555.032, 2589.2775, 2552.8759, 2541.2887, 36.3764, 1.4314, 28711709.0, 41754951.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2420.CNI', '20250818', 2157.0078, 2153.5589, 2195.1723, 2125.6372, 2136.62, 20.3878, 0.9542, 74214435.0, 122133622.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2422.CNI', '20250818', 3882.2742, 3828.9656, 3908.6251, 3828.9656, 3804.4243, 77.8499, 2.0463, 153622865.0, 248674948.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2423.CNI', '20250818', 3094.5612, 3049.9082, 3124.7568, 3037.0374, 3020.3541, 74.2071, 2.4569, 30943206.0, 68581076.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2428.CNI', '20250818', 4449.2286, 4386.9811, 4474.2022, 4379.1149, 4357.5007, 91.7279, 2.1051, 49596175.0, 116714789.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2429.CNI', '20250818', 1689.4822, 1685.5194, 1700.1493, 1680.6744, 1673.8523, 15.6299, 0.9338, 46266028.0, 55043518.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2431.CNI', '20250818', 17107.5458, 17023.8835, 17134.4042, 16952.6085, 17059.6348, 47.911, 0.2808, 39812834.0, 34968843.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2432.CNI', '20250818', 7784.1298, 7720.0938, 7857.4471, 7696.0606, 7635.1523, 148.9775, 1.9512, 21842520.0, 80146298.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2433.CNI', '20250818', 2620.2514, 2613.6718, 2635.5592, 2611.0385, 2611.2211, 9.0303, 0.3458, 29087755.0, 21416855.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2434.CNI', '20250818', 2692.064, 2643.5752, 2704.0098, 2643.5752, 2626.7658, 65.2982, 2.4859, 53013180.0, 60473939.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2435.CNI', '20250818', 4972.6434, 4961.088, 4980.4461, 4947.7456, 4950.9166, 21.7268, 0.4388, 12909780.0, 12173445.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2436.CNI', '20250818', 7257.2878, 7402.1238, 7413.937, 7245.1889, 7285.4638, -28.176, -0.3867, 14048082.0, 12872060.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2437.CNI', '20250818', 10073.4899, 10058.4609, 10282.5164, 9883.9151, 9969.8044, 103.6855, 1.04, 75666981.0, 115969415.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2438.CNI', '20250818', 3315.5061, 3297.4379, 3325.7683, 3295.9011, 3292.1756, 23.3305, 0.7087, 25673367.0, 19389622.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2440.CNI', '20250818', 2360.0439, 2353.2186, 2377.0245, 2342.4102, 2341.9723, 18.0716, 0.7716, 38006441.0, 17050568.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2441.CNI', '20250818', 2741.3438, 2721.7807, 2747.0102, 2715.3913, 2715.6627, 25.6811, 0.9457, 7733487.0, 26774854.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2550.CNI', '20250818', 11486.7589, 11465.012, 11548.011, 11444.6888, 11428.0216, 58.7373, 0.514, 35332089.0, 88720466.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2551.CNI', '20250818', 10047.2315, 9931.0695, 10120.6013, 9901.1949, 9888.9186, 158.3129, 1.6009, 33140321.0, 84460913.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2552.CNI', '20250818', 12320.37, 12341.3782, 12403.5211, 12312.825, 12281.74, 38.63, 0.3145, 35349779.0, 75712177.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2553.CNI', '20250818', 9339.0995, 9277.1476, 9407.1688, 9277.1476, 9236.6532, 102.4463, 1.1091, 17647767.0, 57656699.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2554.CNI', '20250818', 11643.4585, 11645.6799, 11715.67, 11609.9485, 11570.2369, 73.2216, 0.6328, 40547802.0, 76360922.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2555.CNI', '20250818', 8569.63, 8559.5062, 8606.9269, 8533.5292, 8519.773, 49.857, 0.5852, 42500986.0, 68075127.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2556.CNI', '20250818', 3011.7896, 3013.7001, 3035.9704, 3002.7082, 2996.6767, 15.1129, 0.5043, 31138086.0, 72983155.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2557.CNI', '20250818', 2153.0534, 2119.3723, 2176.5635, 2118.9474, 2106.4347, 46.6187, 2.2132, 71473143.0, 106002799.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2602.CNI', '20250818', 1283.3758, 1269.4408, 1291.4712, 1263.648, 1261.23, 22.1458, 1.7559, 64123652.0, 128996783.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2604.CNI', '20250818', 2604.3693, 2593.4447, 2618.1541, 2587.2542, 2581.839, 22.5303, 0.8726, 48366418.0, 67006605.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2608.CNI', '20250818', 4019.7024, 3948.8412, 4061.9392, 3923.3806, 3927.5101, 92.1923, 2.3473, 74929917.0, 246078699.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2610.CNI', '20250818', 9133.1575, 8844.5175, 9236.1486, 8790.2733, 8794.1083, 339.0492, 3.8554, 55698945.0, 210073330.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2613.CNI', '20250818', 4277.0564, 4298.9402, 4308.6677, 4263.4102, 4278.9811, -1.9247, -0.045, 4198058.0, 2854478.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2614.CNI', '20250818', 3847.094, 3853.9791, 3871.2658, 3824.8902, 3826.042, 21.052, 0.5502, 56934415.0, 82907470.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2615.CNI', '20250818', 4269.2045, 4239.8593, 4294.6945, 4216.9122, 4218.6489, 50.5556, 1.1984, 70373505.0, 161779557.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2616.CNI', '20250818', 9228.606, 9121.4687, 9280.9779, 9121.4687, 9077.0342, 151.5718, 1.6698, 58770913.0, 78746279.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2617.CNI', '20250818', 13478.5901, 13465.1117, 13530.3113, 13415.1863, 13448.8647, 29.7254, 0.221, 5556526.0, 13892796.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2618.CNI', '20250818', 10936.0156, 10842.5955, 10940.6776, 10830.9729, 10822.5342, 113.4814, 1.0486, 16624215.0, 42263338.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2619.CNI', '20250818', 10404.5677, 10376.1875, 10567.8255, 10242.3209, 10297.32, 107.2477, 1.0415, 46330476.0, 74012259.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2620.CNI', '20250818', 5753.1787, 5624.9691, 5797.7878, 5587.2295, 5589.7877, 163.391, 2.923, 115188175.0, 295014613.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2621.CNI', '20250818', 9002.1997, 8542.5296, 9144.6907, 8522.1894, 8515.1851, 487.0146, 5.7194, 13953592.0, 76697338.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2622.CNI', '20250818', 2316.8106, 2312.2255, 2329.1119, 2306.7463, 2304.0945, 12.7161, 0.5519, 8149077.0, 6180737.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2623.CNI', '20250818', 9761.4616, 9664.5951, 9815.4799, 9627.5338, 9606.1477, 155.3139, 1.6168, 207427584.0, 337944430.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2624.CNI', '20250818', 2670.6224, 2633.497, 2685.0053, 2627.5082, 2611.2361, 59.3863, 2.2743, 221691083.0, 401461372.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2625.CNI', '20250818', 2410.707, 2372.1809, 2428.3425, 2360.5623, 2357.1153, 53.5917, 2.2736, 297918203.0, 683139417.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2626.CNI', '20250818', 1863.1472, 1832.3335, 1876.1806, 1822.1398, 1821.9945, 41.1527, 2.2587, 83008523.0, 243058230.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2627.CNI', '20250818', 2920.1492, 2904.4512, 2935.4824, 2896.7907, 2890.9691, 29.1801, 1.0094, 74109407.0, 127865365.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2628.CNI', '20250818', 2551.3052, 2510.9903, 2559.0886, 2501.2987, 2491.6339, 59.6713, 2.3949, 94378167.0, 182106748.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2629.CNI', '20250818', 3558.6889, 3547.4323, 3571.6083, 3537.6783, 3530.9875, 27.7014, 0.7845, 76270303.0, 84732956.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2630.CNI', '20250818', 1757.6597, 1732.6591, 1769.7777, 1723.9952, 1723.9376, 33.7221, 1.9561, 144480567.0, 401431532.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2631.CNI', '20250818', 2949.2871, 2940.8625, 2964.9268, 2935.781, 2931.4492, 17.8379, 0.6085, 158634128.0, 208746243.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2632.CNI', '20250818', 6393.3295, 6315.0637, 6443.5639, 6297.3189, 6286.0309, 107.2986, 1.7069, 92240107.0, 279760557.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2633.CNI', '20250818', 6914.8546, 6846.0196, 6956.8165, 6819.4043, 6803.9465, 110.9081, 1.6301, 214836576.0, 527891678.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2634.CNI', '20250818', 4604.6346, 4585.4726, 4634.4563, 4555.0315, 4546.8465, 57.7881, 1.2709, 67650991.0, 151732353.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2635.CNI', '20250818', 2051.7572, 2008.9706, 2066.1593, 2002.331, 1993.8419, 57.9153, 2.9047, 64024724.0, 258230377.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2636.CNI', '20250818', 7095.0653, 6975.0979, 7141.7871, 6924.486, 6946.4897, 148.5756, 2.1389, 50414141.0, 152473895.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2637.CNI', '20250818', 2425.199, 2438.3486, 2442.6355, 2415.3386, 2434.4968, -9.2978, -0.3819, 9920869.0, 4857946.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2638.CNI', '20250818', 6942.0247, 6895.0888, 7000.5828, 6865.0857, 6862.4415, 79.5832, 1.1597, 19935256.0, 60159978.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2639.CNI', '20250818', 2380.8026, 2392.3199, 2394.9757, 2371.1694, 2377.7822, 3.0204, 0.127, 24647324.0, 36495850.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2640.CNI', '20250818', 2864.3603, 2803.5476, 2885.4895, 2791.7615, 2787.7118, 76.6485, 2.7495, 259586754.0, 629034290.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2641.CNI', '20250818', 2809.2672, 2761.6432, 2832.5471, 2748.9778, 2748.1728, 61.0944, 2.2231, 164833508.0, 456153890.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2642.CNI', '20250818', 2248.3294, 2216.777, 2264.0378, 2207.1571, 2204.262, 44.0674, 1.9992, 82544670.0, 172082604.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2643.CNI', '20250818', 3477.918, 3400.1389, 3517.5574, 3373.3871, 3379.9255, 97.9925, 2.8993, 69229262.0, 262980496.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2644.CNI', '20250818', 4970.7734, 4956.8901, 5001.8559, 4949.9784, 4952.2524, 18.521, 0.374, 51822335.0, 71710891.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2645.CNI', '20250818', 13489.5144, 13500.5927, 13566.0893, 13437.5579, 13466.564, 22.9504, 0.1704, 37284633.0, 67782212.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2646.CNI', '20250818', 11426.012, 11345.4527, 11483.0171, 11343.9496, 11323.0323, 102.9797, 0.9095, 36106851.0, 60807462.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2647.CNI', '20250818', 10538.8656, 10463.8524, 10542.8027, 10439.9277, 10447.564, 91.3016, 0.8739, 14759238.0, 35124424.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2648.CNI', '20250818', 15160.4814, 15082.8746, 15302.1824, 15055.2021, 14984.754, 175.7274, 1.1727, 79437004.0, 181763371.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2649.CNI', '20250818', 4148.8805, 4150.2913, 4175.7271, 4131.2467, 4124.5315, 24.349, 0.5903, 22010367.0, 36154259.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2650.CNI', '20250818', 2776.033, 2752.6579, 2798.3075, 2740.034, 2741.3901, 34.6429, 1.2637, 19749000.0, 52005936.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2651.CNI', '20250818', 1992.2858, 1967.5927, 2006.8489, 1966.7232, 1962.0962, 30.1896, 1.5386, 19967038.0, 55615027.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2652.CNI', '20250818', 4016.759, 3898.7067, 4058.7676, 3891.835, 3885.8551, 130.9039, 3.3687, 21081828.0, 69257906.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2653.CNI', '20250818', 3457.1914, 3412.9566, 3480.2381, 3409.3277, 3406.272, 50.9194, 1.4949, 47049035.0, 119106028.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2654.CNI', '20250818', 3226.1878, 3165.1221, 3251.5212, 3165.1221, 3143.7756, 82.4122, 2.6214, 83418434.0, 115851792.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2655.CNI', '20250818', 17124.2144, 17006.0762, 17242.6711, 16986.7929, 16962.9087, 161.3057, 0.9509, 25476326.0, 89896931.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2656.CNI', '20250818', 8850.5804, 8757.7056, 8927.8222, 8739.3038, 8735.8752, 114.7052, 1.313, 92240107.0, 279760557.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2657.CNI', '20250818', 8713.8799, 8638.3827, 8768.5664, 8610.0441, 8596.9515, 116.9284, 1.3601, 214836576.0, 527891678.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2658.CNI', '20250818', 5501.4723, 5488.956, 5537.4778, 5455.4338, 5453.1897, 48.2826, 0.8854, 67650991.0, 151732353.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2659.CNI', '20250818', 5882.131, 5824.8428, 5915.9116, 5807.6906, 5788.7759, 93.3551, 1.6127, 329543743.0, 704515187.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2660.CNI', '20250818', 2742.266, 2700.9127, 2760.3202, 2685.2668, 2683.5777, 58.6883, 2.1869, 76227120.0, 281678045.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2661.CNI', '20250818', 7571.813, 7581.3998, 7608.1786, 7546.0536, 7558.2328, 13.5802, 0.1797, 59862004.0, 77189477.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2662.CNI', '20250818', 2275.4712, 2221.714, 2295.1323, 2211.7959, 2202.749, 72.7222, 3.3014, 78487542.0, 295549321.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2663.CNI', '20250818', 2332.1409, 2327.1297, 2341.6489, 2323.038, 2316.0745, 16.0664, 0.6937, 43136054.0, 58762950.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2664.CNI', '20250818', 1485.427, 1462.6966, 1494.1872, 1455.1501, 1446.8003, 38.6267, 2.6698, 87261464.0, 157661175.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2665.CNI', '20250818', 2619.0439, 2613.2291, 2634.0614, 2606.9275, 2593.6261, 25.4178, 0.98, 91426762.0, 156873852.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2666.CNI', '20250818', 1981.2205, 1935.7607, 1993.4065, 1930.1447, 1917.8915, 63.329, 3.302, 133398923.0, 400726020.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2667.CNI', '20250818', 4662.3827, 4541.7838, 4719.3817, 4497.2445, 4512.6329, 149.7498, 3.3185, 47773343.0, 196793044.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2668.CNI', '20250818', 5192.9346, 5118.9922, 5242.2506, 5089.4062, 5092.8408, 100.0938, 1.9654, 60142243.0, 142995459.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2669.CNI', '20250818', 11131.7841, 11131.157, 11184.4515, 11085.6977, 11108.6297, 23.1544, 0.2084, 12865740.0, 26428391.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2670.CNI', '20250818', 4892.7899, 4854.5592, 4951.112, 4800.5574, 4836.0799, 56.71, 1.1726, 61850824.0, 147056295.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2671.CNI', '20250818', 10838.0284, 10584.7232, 10906.3917, 10584.7232, 10551.6516, 286.3768, 2.714, 37051469.0, 94174719.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2672.CNI', '20250818', 6521.6203, 6526.8757, 6550.586, 6499.7162, 6503.4618, 18.1585, 0.2792, 15297525.0, 15877769.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2673.CNI', '20250818', 2902.6679, 2833.113, 2939.1173, 2806.2563, 2817.1027, 85.5652, 3.0373, 49648577.0, 215626486.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2674.CNI', '20250818', 2485.6522, 2459.4506, 2485.6522, 2459.4506, 2455.6224, 30.0298, 1.2229, 53890008.0, 97021165.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2675.CNI', '20250818', 3898.4646, 3795.1371, 3927.1581, 3790.0836, 3772.8566, 125.608, 3.3293, 84676841.0, 181829701.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2676.CNI', '20250818', 4676.7054, 4623.0414, 4682.2817, 4623.0414, 4617.3444, 59.361, 1.2856, 53890008.0, 97021165.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2677.CNI', '20250818', 6460.3277, 6319.6771, 6484.7129, 6317.1358, 6294.3095, 166.0182, 2.6376, 84676841.0, 181829701.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2678.CNI', '20250818', 679.9039, 664.3736, 680.0297, 661.8383, 660.5495, 19.3544, 2.93, 10012824.0, 31311188.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2680.CNI', '20250818', 877.5519, 887.1945, 888.3832, 874.7587, 881.8598, -4.3079, -0.4885, 2618391.0, 1890068.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2681.CNI', '20250818', 1196.1104, 1200.2653, 1204.4642, 1190.4014, 1192.0156, 4.0948, 0.3435, 41058664.0, 61872184.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2682.CNI', '20250818', 1768.6068, 1755.9143, 1780.1431, 1747.5852, 1748.2953, 20.3115, 1.1618, 50011042.0, 120485411.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2683.CNI', '20250818', 2565.8161, 2541.2921, 2581.351, 2541.2921, 2531.1761, 34.64, 1.3685, 44575076.0, 62549256.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2684.CNI', '20250818', 2517.647, 2512.0142, 2528.4736, 2506.9599, 2509.3346, 8.3124, 0.3313, 6499792.0, 16142179.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2685.CNI', '20250818', 2110.2413, 2096.0093, 2111.6606, 2090.7285, 2092.9786, 17.2627, 0.8248, 15456212.0, 36915933.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2686.CNI', '20250818', 2995.0785, 2970.0423, 3056.4294, 2924.8821, 2948.8667, 46.2118, 1.5671, 55874061.0, 84026479.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2687.CNI', '20250818', 3703.9016, 3623.4994, 3734.3595, 3597.784, 3600.0923, 103.8093, 2.8835, 94308972.0, 255563943.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2688.CNI', '20250818', 4382.9231, 4155.6559, 4468.132, 4143.7992, 4137.9203, 245.0028, 5.9209, 9155956.0, 58214592.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2689.CNI', '20250818', 1092.017, 1088.4924, 1096.2773, 1086.7151, 1086.3492, 5.6678, 0.5217, 6532234.0, 4434366.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2692.CNI', '20250818', 4321.145, 4286.6986, 4339.529, 4285.8096, 4255.5934, 65.5516, 1.5404, 30011949.0, 79987267.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2693.CNI', '20250818', 5578.268, 5407.4617, 5578.6625, 5407.4617, 5393.1372, 185.1308, 3.4327, 39226388.0, 69602430.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2694.CNI', '20250818', 4053.9855, 3948.2458, 4089.0217, 3938.347, 3920.4182, 133.5673, 3.407, 81871784.0, 231579436.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2695.CNI', '20250818', 2721.5146, 2707.0162, 2737.3405, 2693.6516, 2685.4595, 36.0551, 1.3426, 48158706.0, 106951057.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2696.CNI', '20250818', 3704.0465, 3619.9938, 3725.886, 3605.8628, 3593.388, 110.6585, 3.0795, 75187990.0, 141337374.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2697.CNI', '20250818', 3967.003, 3874.6827, 3986.141, 3873.6474, 3841.5293, 125.4737, 3.2662, 45510155.0, 86879638.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2698.CNI', '20250818', 68060.1069, 66513.5457, 68060.6933, 66491.9053, 66313.3658, 1746.7411, 2.6341, 10196175.0, 20602576.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2699.CNI', '20250818', 5206.7007, 5047.6945, 5282.1811, 4999.109, 5025.2817, 181.419, 3.6101, 70366906.0, 195844158.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2750.SZ', '20250818', 12549.2313, 12429.6222, 12630.1543, 12429.6222, 12413.4425, 135.7888, 1.0939, 51174585.0, 110016029.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN2850.CNI', '20250818', 11186.8632, 11010.398, 11293.5797, 10971.0713, 10979.1693, 207.6939, 1.8917, 55776447.0, 198918073.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5074.CNI', '20250818', 7207.0768, 7178.466, 7334.9095, 7075.3035, 7130.48, 76.5968, 1.0742, 109837821.0, 148826200.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5075.CNI', '20250818', 7317.4268, 7193.3244, 7381.5544, 7145.14, 7139.9897, 177.4371, 2.4851, 34682813.0, 145646531.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5082.CNI', '20250818', 6802.7172, 6651.3652, 6805.904, 6651.3652, 6627.1667, 175.5505, 2.649, 20114077.0, 54806264.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5084.CNI', '20250818', 3720.6075, 3636.6037, 3758.0115, 3631.7059, 3631.6719, 88.9356, 2.4489, 17424565.0, 20693088.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5085.CNI', '20250818', 1260.3435, 1253.352, 1265.5972, 1253.352, 1252.4427, 7.9008, 0.6308, 14352098.0, 12943231.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5086.CNI', '20250818', 2367.5042, 2360.5102, 2384.5717, 2357.6632, 2356.1703, 11.3339, 0.481, 52653563.0, 45663557.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5090.CNI', '20250818', 3592.9107, 3600.4704, 3614.7048, 3579.0323, 3569.9114, 22.9993, 0.6443, 56431452.0, 81005218.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5093.CNI', '20250818', 1547.8176, 1531.2551, 1551.1242, 1530.6664, 1528.2256, 19.592, 1.282, 9578175.0, 10356583.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5094.CNI', '20250818', 9146.8998, 9095.8516, 9210.1821, 9090.0914, 9026.3617, 120.5381, 1.3354, 23434683.0, 36710647.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5097.CNI', '20250818', 4658.7456, 4603.759, 4684.1333, 4603.759, 4591.8939, 66.8517, 1.4559, 11787540.0, 12425307.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5100.CNI', '20250818', 46835.5457, 46842.0837, 47144.3236, 46667.8468, 46525.3177, 310.228, 0.6668, 10003264.0, 17931877.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5101.CNI', '20250818', 1941.3077, 1942.5733, 1950.5683, 1935.3742, 1935.8216, 5.4861, 0.2834, 4616913.0, 4023587.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5105.CNI', '20250818', 2363.1, 2360.6815, 2374.8215, 2359.9813, 2360.1428, 2.9572, 0.1253, 9159716.0, 5319031.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5106.CNI', '20250818', 7304.1141, 7230.9079, 7344.6302, 7230.4526, 7225.3526, 78.7615, 1.0901, 4075820.0, 7132349.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5111.CNI', '20250818', 2930.2643, 2894.9003, 2965.2367, 2870.4415, 2869.1907, 61.0736, 2.1286, 65542346.0, 141023115.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5122.CNI', '20250818', 2023.0261, 2009.3826, 2041.7403, 2009.3826, 2007.3725, 15.6536, 0.7798, 882906.0, 431468.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5123.CNI', '20250818', 3368.1691, 3343.5047, 3375.4028, 3326.2587, 3315.1474, 53.0217, 1.5994, 29883143.0, 38160341.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5124.CNI', '20250818', 2241.9703, 2214.952, 2245.7773, 2202.3561, 2198.7517, 43.2186, 1.9656, 49756128.0, 85528156.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5125.CNI', '20250818', 1619.3535, 1598.2904, 1626.7409, 1598.2904, 1586.1788, 33.1747, 2.0915, 25997806.0, 32349873.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5126.CNI', '20250818', 2782.5681, 2758.6559, 2789.1141, 2758.6559, 2752.9728, 29.5953, 1.075, 4887631.0, 6545901.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5127.CNI', '20250818', 2803.7503, 2754.8611, 2811.3623, 2754.8611, 2735.9953, 67.755, 2.4764, 13513725.0, 24946323.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5128.CNI', '20250818', 2848.4407, 2802.294, 2894.4495, 2794.0122, 2746.5854, 101.8553, 3.7084, 3525364.0, 2522672.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5129.CNI', '20250818', 4689.6306, 4584.8812, 4705.9104, 4562.7791, 4562.0242, 127.6064, 2.7971, 60704865.0, 115765661.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5130.CNI', '20250818', 5353.0749, 5085.908, 5408.6636, 5085.908, 5091.0988, 261.9761, 5.1458, 11839228.0, 30654879.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5131.CNI', '20250818', 1670.4762, 1668.1184, 1686.9362, 1655.8984, 1654.5057, 15.9705, 0.9653, 3069230.0, 2929598.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5138.CNI', '20250818', 7125.8057, 7154.9833, 7178.3996, 7114.7066, 7121.6433, 4.1624, 0.0584, 13415553.0, 22917529.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5139.CNI', '20250818', 10770.5865, 10523.0201, 10868.4872, 10523.0201, 10459.1806, 311.4059, 2.9773, 23823966.0, 55991869.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5140.CNI', '20250818', 69454.96, 68615.2268, 69739.9266, 68585.8684, 68390.3038, 1064.6562, 1.5567, 6864278.0, 10355454.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN5141.CNI', '20250818', 9880.8109, 9604.9564, 9921.7959, 9604.9564, 9560.5298, 320.2811, 3.35, 32503861.0, 75032365.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6001.CNI', '20250818', 6558.9091, 6515.4904, 6584.3644, 6487.5083, 6481.5103, 77.3988, 1.1941, 60225081.0, 87193533.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6002.CNI', '20250818', 5294.329, 5252.028, 5321.174, 5243.3623, 5225.33, 68.999, 1.3205, 238892316.0, 324828789.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6003.CNI', '20250818', 10023.1659, 9966.884, 10084.7655, 9929.6835, 9954.6353, 68.5306, 0.6884, 54316613.0, 96960788.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6005.CNI', '20250818', 9785.6847, 9679.7526, 9851.8779, 9646.2779, 9639.6011, 146.0836, 1.5155, 277797340.0, 554671507.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6009.CNI', '20250818', 4186.4254, 4119.7943, 4204.5397, 4119.7943, 4096.7576, 89.6678, 2.1888, 27090812.0, 41031451.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6010.CNI', '20250818', 7945.3667, 7937.1118, 7986.7518, 7909.1932, 7902.6189, 42.7478, 0.5409, 33176403.0, 45015255.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6012.CNI', '20250818', 4539.8971, 4478.2698, 4563.4031, 4466.8477, 4453.4937, 86.4034, 1.9401, 58455468.0, 75367174.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6013.CNI', '20250818', 4582.8235, 4528.4133, 4601.6388, 4528.4133, 4504.5014, 78.3221, 1.7388, 48164678.0, 73285397.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6015.CNI', '20250818', 6705.7596, 6660.2335, 6738.4683, 6633.6552, 6628.3481, 77.4115, 1.1679, 155823596.0, 290250806.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6021.CNI', '20250818', 7524.3917, 7431.3744, 7567.4806, 7416.0543, 7394.2077, 130.184, 1.7606, 70215158.0, 115359771.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6024.CNI', '20250818', 4653.0163, 4609.7373, 4688.0391, 4591.3759, 4583.6187, 69.3976, 1.514, 145436326.0, 265200525.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6025.CNI', '20250818', 9151.8712, 9055.7336, 9211.7401, 9016.7526, 9007.6624, 144.2088, 1.601, 51437042.0, 98904515.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6026.CNI', '20250818', 5043.3026, 5016.9612, 5076.5099, 5004.6323, 4988.0888, 55.2138, 1.1069, 23952440.0, 40630995.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6028.CNI', '20250818', 3160.3303, 3151.4169, 3180.7553, 3144.8167, 3134.5074, 25.8229, 0.8238, 25498511.0, 21749020.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6030.CNI', '20250818', 7231.6826, 7159.7455, 7274.0379, 7144.6865, 7108.8132, 122.8694, 1.7284, 209616671.0, 326933860.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6032.CNI', '20250818', 2032.8631, 2025.3122, 2037.4823, 2021.0758, 2019.6887, 13.1744, 0.6523, 7809197.0, 7660472.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6033.CNI', '20250818', 1743.4966, 1736.9483, 1748.9708, 1732.7758, 1732.2712, 11.2254, 0.648, 5628256.0, 7055250.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6034.CNI', '20250818', 3990.5337, 3972.027, 4019.4745, 3966.5196, 3972.2688, 18.2649, 0.4598, 1890007.0, 7951138.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6036.CNI', '20250818', 1319.87, 1320.7081, 1327.2786, 1315.5101, 1319.5587, 0.3113, 0.0236, 4190096.0, 3994295.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6037.CNI', '20250818', 1215.3083, 1209.6226, 1219.2777, 1208.8903, 1208.162, 7.1463, 0.5915, 4209147.0, 3029077.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6039.CNI', '20250818', 3757.1469, 3759.5071, 3781.0675, 3738.469, 3752.063, 5.0839, 0.1355, 1577339.0, 903718.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6041.CNI', '20250818', 2391.1977, 2382.3378, 2398.6815, 2371.2619, 2374.541, 16.6567, 0.7015, 6317340.0, 5616495.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6042.CNI', '20250818', 2613.5249, 2600.8887, 2632.9251, 2594.4901, 2586.9532, 26.5717, 1.0271, 2730924.0, 3664178.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6043.CNI', '20250818', 2166.0273, 2156.7966, 2182.3875, 2154.9882, 2149.7917, 16.2356, 0.7552, 4996162.0, 5170660.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6044.CNI', '20250818', 963.0826, 962.1829, 969.909, 957.4897, 955.4428, 7.6398, 0.7996, 1879185.0, 1183441.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6045.CNI', '20250818', 2053.5819, 2047.4434, 2060.4256, 2040.3677, 2035.3414, 18.2405, 0.8962, 46320507.0, 64271552.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6046.CNI', '20250818', 2039.3798, 2020.4944, 2040.5377, 2018.4155, 2018.3274, 21.0524, 1.0431, 44193223.0, 70586026.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6047.CNI', '20250818', 3270.2955, 3241.4917, 3277.7639, 3231.3306, 3229.1603, 41.1352, 1.2739, 4837019.0, 4074256.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6048.CNI', '20250818', 2215.7527, 2178.7623, 2223.4479, 2176.3511, 2156.3094, 59.4433, 2.7567, 20496392.0, 31721376.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6049.CNI', '20250818', 2321.3255, 2301.5909, 2328.5043, 2276.6858, 2281.2456, 40.0799, 1.7569, 18586971.0, 28238245.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6050.CNI', '20250818', 1594.2552, 1618.7642, 1624.357, 1588.4705, 1615.3279, -21.0727, -1.3045, 5730057.0, 2819327.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6051.CNI', '20250818', 1776.8259, 1786.1786, 1791.6273, 1767.7966, 1770.2988, 6.5271, 0.3687, 30199101.0, 39076042.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6052.CNI', '20250818', 2796.74, 2803.108, 2812.7022, 2775.3208, 2795.2141, 1.5259, 0.0546, 16454704.0, 22235801.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6053.CNI', '20250818', 2602.3621, 2567.5317, 2610.3298, 2553.0184, 2546.0106, 56.3515, 2.2133, 44664045.0, 70778232.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6054.CNI', '20250818', 2407.3493, 2380.5138, 2417.1135, 2370.3059, 2370.8415, 36.5078, 1.5399, 45793530.0, 97106493.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6055.CNI', '20250818', 4278.5614, 4230.1185, 4304.5203, 4219.8219, 4206.606, 71.9554, 1.7105, 40402335.0, 63758257.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6056.CNI', '20250818', 2206.5534, 2154.9586, 2210.7154, 2154.9586, 2133.3696, 73.1838, 3.4304, 9527207.0, 16592509.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6057.CNI', '20250818', 5688.2116, 5650.3588, 5720.9417, 5633.0112, 5627.605, 60.6066, 1.077, 57815092.0, 113587089.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6058.CNI', '20250818', 3977.6841, 3872.5335, 4006.6851, 3852.5105, 3849.1271, 128.557, 3.3399, 164700940.0, 406226506.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6059.CNI', '20250818', 3111.4241, 3082.3167, 3124.3799, 3066.6901, 3067.6585, 43.7656, 1.4267, 8398938.0, 12437761.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6060.CNI', '20250818', 2482.9089, 2378.9224, 2495.5471, 2360.6531, 2381.7814, 101.1275, 4.2459, 684437.0, 3399786.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6074.CNI', '20250818', 10210.0061, 10169.4741, 10391.102, 10023.3276, 10101.4941, 108.512, 1.0742, 109837821.0, 148826200.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6075.CNI', '20250818', 8346.2167, 8204.6662, 8419.3602, 8149.7073, 8143.8329, 202.3838, 2.4851, 34682813.0, 145646531.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6082.CNI', '20250818', 7411.5424, 7246.6447, 7415.0143, 7246.6447, 7220.2805, 191.2619, 2.649, 20114077.0, 54806264.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6084.CNI', '20250818', 4872.7356, 4762.7191, 4921.7222, 4756.3047, 4756.2601, 116.4755, 2.4489, 17424565.0, 20693088.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6085.CNI', '20250818', 1861.3961, 1851.0703, 1869.1552, 1851.0703, 1849.7274, 11.6687, 0.6308, 14352098.0, 12943231.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6086.CNI', '20250818', 3307.4453, 3297.6746, 3331.2889, 3293.6973, 3291.0221, 16.4232, 0.499, 52653563.0, 45663557.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6090.CNI', '20250818', 4689.0495, 4698.9155, 4717.4926, 4670.9371, 4659.0335, 30.016, 0.6443, 56431452.0, 81005218.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6093.CNI', '20250818', 1906.274, 1885.8757, 1910.3463, 1885.1508, 1882.1447, 24.1293, 1.282, 9578175.0, 10356583.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6094.CNI', '20250818', 14299.3709, 14219.5672, 14398.3003, 14210.5621, 14110.9334, 188.4375, 1.3354, 23434683.0, 36710647.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6097.CNI', '20250818', 5597.9642, 5531.8921, 5628.47, 5531.8921, 5517.6349, 80.3293, 1.4559, 11787540.0, 12425307.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6100.CNI', '20250818', 81930.7814, 81942.2185, 82470.9354, 81637.4207, 81388.0905, 542.6909, 0.6668, 10003264.0, 17931877.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6101.CNI', '20250818', 2547.8633, 2549.5243, 2560.0173, 2540.0758, 2540.663, 7.2003, 0.2834, 4616913.0, 4023587.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6105.CNI', '20250818', 3685.0351, 3681.2636, 3703.3136, 3680.1718, 3680.4236, 4.6115, 0.1253, 9159716.0, 5319031.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6106.CNI', '20250818', 8883.2274, 8794.1945, 8932.5029, 8793.6407, 8787.4381, 95.7893, 1.0901, 4075820.0, 7132349.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6111.CNI', '20250818', 3212.922, 3174.1467, 3251.2679, 3147.3286, 3145.9571, 66.9649, 2.1286, 65542346.0, 141023115.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6122.CNI', '20250818', 2301.7609, 2286.2375, 2323.0536, 2286.2375, 2283.9505, 17.8104, 0.7798, 882906.0, 431468.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6123.CNI', '20250818', 3823.2432, 3795.2464, 3831.4542, 3775.6702, 3763.0577, 60.1855, 1.5994, 29883143.0, 38160341.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6124.CNI', '20250818', 2507.7266, 2477.5056, 2511.9849, 2463.4166, 2459.385, 48.3416, 1.9656, 49756128.0, 85528156.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6125.CNI', '20250818', 1887.479, 1862.9283, 1896.0896, 1862.9283, 1848.8114, 38.6676, 2.0915, 25997806.0, 32349873.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6126.CNI', '20250818', 3103.8368, 3077.1637, 3111.1386, 3077.1637, 3070.8245, 33.0123, 1.075, 4887631.0, 6545901.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6127.CNI', '20250818', 3225.061, 3168.8254, 3233.8168, 3168.8254, 3147.1247, 77.9363, 2.4764, 13513725.0, 24946323.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6128.CNI', '20250818', 3509.0391, 3452.1902, 3565.718, 3441.9877, 3383.5619, 125.4772, 3.7084, 3525364.0, 2522672.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6129.CNI', '20250818', 5032.9905, 4920.5717, 5050.4622, 4896.8512, 4896.0411, 136.9494, 2.7971, 60704865.0, 115765661.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6130.CNI', '20250818', 5686.0811, 5402.2942, 5745.1279, 5402.2942, 5407.8079, 278.2732, 5.1458, 11839228.0, 30654879.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6131.CNI', '20250818', 1955.2427, 1952.4829, 1974.5087, 1938.1798, 1936.5497, 18.693, 0.9653, 3069230.0, 2929598.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6138.CNI', '20250818', 10864.4545, 10908.9405, 10944.6425, 10847.5321, 10858.1082, 6.3463, 0.0584, 13415553.0, 22917529.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6139.CNI', '20250818', 13142.6068, 12840.5186, 13262.0684, 12840.5186, 12762.6196, 379.9872, 2.9773, 23823966.0, 55991869.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6140.CNI', '20250818', 78263.5392, 77317.3073, 78584.6465, 77284.2255, 77063.8586, 1199.6806, 1.5567, 6864278.0, 10355454.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('CN6141.CNI', '20250818', 13089.1166, 12723.6919, 13143.4095, 12723.6919, 12664.84, 424.2766, 3.35, 32503861.0, 75032365.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('FACCNYG.CNI', '20250818', 3657.4063, 3644.3271, 3683.9186, 3632.3765, 3641.3146, 16.0917, 0.4419, 76016846.0, 220000229.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('GBACNYG.CNI', '20250818', 3043.098, 3020.0751, 3065.9589, 3010.5296, 3016.6091, 26.4889, 0.8781, 53013253.0, 150968021.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('GTHHKDG.CNI', '20250818', 5689.8064, 5641.305, 5724.4537, 5604.9084, 5626.4308, 63.3756, 1.1264, 11543764.0, 38835366.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('IBTCNYG.CNI', '20250818', 4657.2822, 4636.3597, 4668.3032, 4616.1321, 4626.7545, 30.5277, 0.6598, 7001587.0, 24330270.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('MOTHKDG.CNI', '20250818', 4601.7433, 4596.8301, 4638.9984, 4596.8301, 4585.7691, 15.9742, 0.3483, 6919151.0, 19128511.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('PELHKDG.CNI', '20250818', 5446.6133, 5391.2261, 5512.2422, 5390.4491, 5385.8625, 60.7508, 1.128, 10411884.0, 32390251.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('PSMHKDG.CNI', '20250818', 1538.2776, 1542.7042, 1556.2842, 1535.7011, 1537.1145, 1.1631, 0.0757, 8383713.0, 3678873.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('RETHKDG.CNI', '20250818', 3065.7097, 3079.4625, 3088.0129, 3060.8528, 3080.3185, -14.6088, -0.4743, 330688.0, 541457.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('SHHKSI.CSI', '20250818', 11850.57, 11866.12, 11923.55, 11802.93, 11856.95, -6.38, -0.0538, 0.0, 36245100.0, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('VALHKDG.CNI', '20250818', 7811.904, 7812.2233, 7848.0099, 7807.1535, 7775.6497, 36.2543, 0.4663, 17334281.0, 12546503.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('YLVHKDG.CNI', '20250818', 8030.4823, 8066.6186, 8093.8005, 8030.4823, 8066.0597, -35.5774, -0.4411, 13158817.0, 10682243.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h11052.CSI', '20250818', 3438.8816, 3392.4469, 3470.8115, 3380.7945, 3373.0401, 65.8415, 1.952, 21134452.0, 90059794.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h11054.CSI', '20250818', 2378.3953, 2369.9573, 2395.1606, 2360.5277, 2358.9396, 19.4557, 0.8248, 56575911.0, 137986819.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h11057.CSI', '20250818', 1101.3446, 1108.1447, 1110.2408, 1099.49, 1100.9694, 0.3752, 0.0341, 18378745.0, 32495194.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h11059.CSI', '20250818', 2766.2384, 2756.6011, 2793.2775, 2709.7602, 2741.8991, 24.3393, 0.8877, 37847850.0, 63546566.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h11100.CSI', '20250818', 2226.6034, 2225.4071, 2243.9777, 2223.1016, 2221.2854, 5.318, 0.2394, 52734797.0, 103789196.7, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h11110.CSI', '20250818', 2206.7839, 2215.513, 2220.1191, 2204.7044, 2212.8586, -6.0747, -0.2745, 26006676.0, 61745970.8, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h11120.CSI', '20250818', 2953.5094, 2934.4871, 2968.1235, 2934.4871, 2927.4977, 26.0117, 0.8885, 42631687.0, 41248304.2, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h11121.CSI', '20250818', 55352.3504, 55117.262, 55892.5555, 54841.5866, 54897.5957, 454.7547, 0.8284, 87219810.0, 224078664.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h11123.CSI', '20250818', 2985.9045, 2982.133, 3014.5688, 2979.3689, 2973.7867, 12.1178, 0.4075, 24004852.0, 76930104.5, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h11136.CSI', '20250818', 5649.1199, 5578.3314, 5699.3865, 5577.1434, 5579.6894, 69.4305, 1.2443, 6942504.0, 34697622.7, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h11140.CSI', '20250818', 3566.8539, 3589.7488, 3594.0837, 3561.3432, 3585.7558, -18.9019, -0.5271, 21010773.0, 16850982.8, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h11143.CSI', '20250818', 358.4146, 361.4116, 362.1983, 357.3574, 361.0989, -2.6843, -0.7434, 9547009.0, 3635936.8, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h11144.CSI', '20250818', 1288.4677, 1275.5005, 1302.7478, 1275.5005, 1270.0894, 18.3783, 1.447, 12955911.0, 41578137.1, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h11146.CSI', '20250818', 1091.863, 1091.1817, 1097.325, 1084.5874, 1088.5907, 3.2723, 0.3006, 30116598.0, 26630215.0, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h11152.CSI', '20250818', 1636.5893, 1625.3002, 1654.8278, 1625.3002, 1619.8883, 16.701, 1.031, 12990382.0, 62162103.5, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h11153.CSI', '20250818', 821.4538, 826.2529, 827.3621, 820.1903, 825.1258, -3.672, -0.445, 19524112.0, 26283246.3, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h11164.CSI', '20250818', 2283.6878, 2280.7732, 2300.421, 2279.1353, 2276.1895, 7.4983, 0.3294, 118957238.0, 171731888.4, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30007.CSI', '20250818', 2518.0382, 2491.5269, 2545.203, 2462.2711, 2467.0372, 51.001, 2.0673, 16156680.0, 106743170.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30015.CSI', '20250818', 9478.2074, 9419.2588, 9560.9312, 9401.1416, 9380.6522, 97.5552, 1.04, 11954715.0, 32857623.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30022.CSI', '20250818', 7805.6697, 7768.3967, 7817.404, 7735.5316, 7784.0643, 21.6054, 0.2776, 40122957.0, 35087666.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30031.CSI', '20250818', 7425.4852, 7445.6614, 7502.687, 7339.206, 7397.1363, 28.3489, 0.3832, 42272277.0, 74043391.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30035.CSI', '20250818', 11196.1111, 11176.9638, 11400.1932, 11047.108, 11119.0569, 77.0542, 0.693, 50127800.0, 105553926.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30082.CSI', '20250818', 1121.9462, 1110.8366, 1139.5552, 1103.1106, 1102.8939, 19.0523, 1.7275, 301479102.0, 635365867.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30083.CSI', '20250818', 1387.1729, 1394.2208, 1399.1222, 1376.0017, 1399.3559, -12.183, -0.8706, 301479102.0, 635365867.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30086.CSI', '20250818', 7228.5237, 7206.9514, 7290.1256, 7157.757, 7190.2057, 38.318, 0.5329, 160351466.0, 198470579.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30089.CSI', '20250818', 9619.4903, 9643.507, 9696.8971, 9612.3275, 9585.5053, 33.985, 0.3545, 11974431.0, 86175271.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30094.CSI', '20250818', 37554.3334, 37269.4374, 37658.6983, 37258.5477, 37077.6635, 476.6699, 1.2856, 7659142.0, 26554693.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30106.CSI', '20250818', 1440.4527, 1442.5962, 1446.7783, 1432.8663, 1441.7898, -1.3371, -0.0927, 22218908.0, 27136456.9, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30124.CSI', '20250818', 1566.5186, 1556.6862, 1579.3528, 1551.582, 1548.0536, 18.465, 1.1928, 301479102.0, 635365867.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30171.CSI', '20250818', 1612.5757, 1608.6192, 1621.1545, 1606.0213, 1607.1198, 5.4559, 0.3395, 35392106.0, 29074608.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30178.CSI', '20250818', 15406.8652, 15204.7544, 15446.5638, 15204.7544, 15129.0643, 277.8009, 1.8362, 19926932.0, 39994392.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30182.CSI', '20250818', 8289.4314, 8038.3126, 8354.2305, 8031.8338, 7993.8094, 295.622, 3.6981, 81716864.0, 200600245.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30184.CSI', '20250818', 7388.2681, 7306.8878, 7464.213, 7223.7496, 7233.769, 154.4991, 2.1358, 23614023.0, 135445324.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30198.CSI', '20250818', 1829.863, 1835.1037, 1839.7704, 1827.1517, 1830.7852, -0.9222, -0.0504, 27870978.0, 26547452.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30199.CSI', '20250818', 2816.1158, 2805.443, 2825.3866, 2803.6882, 2799.7999, 16.3159, 0.5828, 32264293.0, 21058647.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30202.CSI', '20250818', 16310.3346, 15751.8457, 16498.7153, 15690.345, 15653.0239, 657.3107, 4.1993, 30081396.0, 106799932.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30205.CSI', '20250818', 24755.9214, 24650.5123, 24894.7407, 24627.9041, 24632.9312, 122.9902, 0.4993, 4765178.0, 22116340.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30217.CSI', '20250818', 11152.8183, 11000.8873, 11176.4196, 11000.4538, 10943.3443, 209.474, 1.9142, 13934291.0, 33897273.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30251.CSI', '20250818', 4771.0316, 4771.7742, 4804.1715, 4716.8004, 4735.697, 35.3346, 0.7461, 40123331.0, 65194205.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30252.CSI', '20250818', 6262.2887, 6217.8532, 6300.592, 6203.3211, 6187.993, 74.2957, 1.2006, 49271425.0, 91860321.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30255.CSI', '20250818', 11336.8035, 11252.7684, 11338.8738, 11225.973, 11204.756, 132.0475, 1.1785, 12853401.0, 31099866.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30257.CSI', '20250818', 8794.7089, 8592.3743, 8864.8752, 8511.6121, 8523.4688, 271.2401, 3.1823, 41300672.0, 148705189.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30263.CSI', '20250818', 3367.8878, 3373.0545, 3387.9432, 3358.931, 3355.3705, 12.5173, 0.3731, 49521942.0, 94042777.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30269.CSI', '20250818', 11562.4487, 11555.057, 11597.8762, 11517.9337, 11530.9168, 31.5319, 0.2735, 46201705.0, 46326794.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30270.CSI', '20250818', 9662.7508, 9686.9069, 9700.0091, 9638.4448, 9664.0748, -1.324, -0.0137, 46345654.0, 46187475.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30318.CSI', '20250818', 2388.4411, 2335.5384, 2415.894, 2309.6312, 2318.6909, 69.7502, 3.0082, 86531603.0, 360568766.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30332.CSI', '20250818', 2262.5024, 2263.8235, 2281.3467, 2259.0562, 2261.5583, 0.9441, 0.0417, 20392162.0, 68316968.4, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30344.CSI', '20250818', 1261.0545, 1254.9981, 1266.4926, 1252.8252, 1252.5436, 8.5109, 0.6795, 27151591.0, 59755958.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30352.CSI', '20250818', 9104.6084, 9127.4563, 9171.3709, 9083.4864, 9059.9098, 44.6986, 0.4934, 92845549.0, 80458054.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30356.CSI', '20250818', 6452.9363, 6459.0164, 6493.7343, 6440.3809, 6436.7385, 16.1978, 0.2516, 235030588.0, 253808656.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30359.CSI', '20250818', 39987.3485, 39745.196, 40136.8838, 39611.4269, 39519.8688, 467.4797, 1.1829, 40220534.0, 83587001.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30362.CSI', '20250818', 6576.7188, 6580.3684, 6618.6751, 6560.2535, 6562.5561, 14.1627, 0.2158, 295285706.0, 457271915.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30363.CSI', '20250818', 8299.9361, 8262.7442, 8345.4752, 8245.1351, 8215.6933, 84.2428, 1.0254, 218463584.0, 404710929.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30365.CSI', '20250818', 919.9797, 904.3694, 924.5166, 903.9949, 898.6669, 21.3128, 2.3716, 50910207.0, 59548091.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30366.CSI', '20250818', 5240.0092, 5287.9972, 5290.2738, 5235.1245, 5238.894, 1.1152, 0.0213, 28493034.0, 32529879.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30372.CSI', '20250818', 1840.0095, 1813.6696, 1854.3491, 1813.6696, 1806.0984, 33.9111, 1.8776, 54743411.0, 106354294.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30373.CSI', '20250818', 18593.674, 18524.6229, 18735.5276, 18461.856, 18402.8432, 190.8308, 1.037, 44899774.0, 66265309.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30403.CSI', '20250818', 2454.9382, 2430.6379, 2493.4548, 2413.7385, 2412.39, 42.5482, 1.7637, 301479102.0, 635365867.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30404.CSI', '20250818', 1036.2151, 1041.4805, 1045.1423, 1027.8693, 1045.4345, -9.2194, -0.8819, 301479102.0, 635365867.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30455.CSI', '20250818', 2527.3049, 2520.0575, 2545.4876, 2513.2431, 2516.5075, 10.7974, 0.4291, 416387057.0, 832279267.9, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30463.CSI', '20250818', 8954.8923, 8875.5703, 8987.1952, 8864.1071, 8846.4985, 108.3938, 1.2253, 14147201.0, 43163374.2, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30531.CSI', '20250818', 3238.1141, 3208.7791, 3263.3078, 3201.0567, 3196.0097, 42.1044, 1.3174, 116176195.0, 235831829.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30533.CSI', '20250818', 9379.2767, 9322.7058, 9470.9814, 9322.7058, 9322.7058, 56.5709, 0.6068, 7922600.0, 39192466.6, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30535.CSI', '20250818', 3853.6762, 3711.9063, 3901.2004, 3706.1302, 3683.7113, 169.9649, 4.614, 44769118.0, 178550545.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30537.CSI', '20250818', 11665.6396, 11545.1185, 11718.2818, 11544.4037, 11483.85, 181.7896, 1.583, 50004782.0, 88701361.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30552.CSI', '20250818', 4886.6146, 4810.6586, 4925.4453, 4791.0195, 4791.0399, 95.5747, 1.9949, 406278891.0, 888802103.2, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30588.CSI', '20250818', 1162.5125, 1160.2525, 1183.4965, 1144.4269, 1151.6116, 10.9009, 0.9466, 109030445.0, 155359893.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30590.CSI', '20250818', 1836.4056, 1819.5144, 1852.7919, 1808.6372, 1799.3061, 37.0995, 2.0619, 19827312.0, 53685403.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h30597.CSI', '20250818', 3330.7418, 3321.3922, 3361.6953, 3300.5029, 3290.5699, 40.1719, 1.2208, 25836631.0, 73407533.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50001.SH', '20250818', 2099.2443, 2145.9946, 2147.0585, 2096.9602, 2090.6264, 8.6179, 0.4122, 6793072.0, 11746562.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50002.SH', '20250818', 2507.6151, 2522.1764, 2538.9004, 2493.5482, 2504.934, 2.6811, 0.107, 42829256.0, 48108244.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50003.SH', '20250818', 1835.0696, 1834.6343, 1850.9584, 1833.7103, 1829.8713, 5.1983, 0.2841, 39054573.0, 45086855.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50004.SH', '20250818', 2338.3556, 2323.7432, 2365.899, 2319.6755, 2301.9239, 36.4317, 1.5827, 4808447.0, 18840729.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50005.SH', '20250818', 16145.3199, 16112.4335, 16245.1575, 16089.8663, 16070.5114, 74.8085, 0.4655, 1398620.0, 13404999.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50006.SH', '20250818', 5877.8027, 5897.1728, 5943.7822, 5870.8653, 5891.2825, -13.4798, -0.2288, 2495774.0, 16156546.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50007.SH', '20250818', 5624.4789, 5612.9766, 5656.2925, 5588.8163, 5609.5504, 14.9285, 0.2661, 61093959.0, 82169343.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50008.SH', '20250818', 4062.9853, 4053.6713, 4126.5805, 3980.7204, 4015.4332, 47.5521, 1.1842, 12778977.0, 82405256.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50009.SH', '20250818', 2221.0326, 2194.5797, 2232.5092, 2189.5806, 2190.5998, 30.4328, 1.3892, 10818998.0, 8966104.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50010.SH', '20250818', 2170.6908, 2170.5739, 2178.1843, 2166.2607, 2169.138, 1.5528, 0.0716, 8120740.0, 7960257.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50011.SH', '20250818', 3295.8202, 3293.1219, 3308.9661, 3274.543, 3282.0899, 13.7303, 0.4183, 55787627.0, 86101867.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50012.SH', '20250818', 3226.4166, 3234.3553, 3252.8473, 3222.2495, 3221.6185, 4.7981, 0.1489, 43671040.0, 83512142.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50013.SH', '20250818', 9428.0043, 9449.788, 9514.5524, 9343.583, 9444.7199, -16.7156, -0.177, 40693692.0, 89487018.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50014.SH', '20250818', 3356.0657, 3395.6382, 3396.809, 3349.8823, 3378.4339, -22.3682, -0.6621, 50619638.0, 45082274.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50015.SH', '20250818', 6459.1848, 6465.8424, 6497.0078, 6430.6032, 6438.4415, 20.7433, 0.3222, 49730153.0, 56660656.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50016.SH', '20250818', 3210.3498, 3125.9319, 3231.1242, 3114.1598, 3110.8661, 99.4837, 3.1979, 42272904.0, 39515294.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50017.SH', '20250818', 4739.5292, 4702.6196, 4798.3495, 4641.8583, 4664.7481, 74.7811, 1.6031, 35689541.0, 130637031.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50018.SH', '20250818', 1400.324, 1384.4992, 1407.4434, 1384.4992, 1382.3312, 17.9928, 1.3016, 21242027.0, 19886603.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50019.SH', '20250818', 7441.4357, 7434.5302, 7485.9537, 7425.834, 7423.9969, 17.4388, 0.2349, 22128743.0, 55746227.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50020.SH', '20250818', 6946.2591, 6973.5954, 6986.92, 6944.8462, 6921.2179, 25.0412, 0.3618, 12255878.0, 58478876.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50021.SH', '20250818', 4308.2832, 4403.3848, 4409.1298, 4300.6369, 4325.2495, -16.9663, -0.3923, 5150320.0, 9163231.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50022.SH', '20250818', 7079.4209, 7114.3371, 7126.6813, 7059.6458, 7075.4323, 3.9886, 0.0564, 13640455.0, 14074708.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50023.SH', '20250818', 9026.4533, 9052.9296, 9077.207, 9021.0556, 9045.353, -18.8997, -0.2089, 10333876.0, 8207058.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50024.SH', '20250818', 10973.2655, 10977.5165, 11036.3638, 10953.5017, 10929.0984, 44.1671, 0.4041, 4039503.0, 6470062.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50025.SH', '20250818', 36860.4035, 36521.4309, 37000.6699, 36511.3959, 36292.2167, 568.1868, 1.5656, 4238993.0, 15146357.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50026.SH', '20250818', 8166.685, 8121.2688, 8181.7928, 8105.4589, 8104.2881, 62.3969, 0.7699, 4565397.0, 7753714.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50027.SH', '20250818', 7021.4492, 7026.3256, 7037.2028, 6979.879, 7033.535, -12.0858, -0.1718, 28734028.0, 21429505.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50028.SH', '20250818', 28798.5134, 28385.1648, 28996.7113, 27947.3189, 28198.5009, 600.0125, 2.1278, 9864567.0, 34484099.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50029.SH', '20250818', 12546.5656, 12451.2238, 12605.3195, 12449.4716, 12437.6007, 108.9649, 0.8761, 13512557.0, 13353209.3, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50030.SH', '20250818', 4779.7576, 4791.3235, 4812.0245, 4773.9406, 4785.3696, -5.612, -0.1173, 4339298.0, 5200267.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50031.SH', '20250818', 2523.6068, 2514.8505, 2543.5946, 2503.388, 2504.6879, 18.9189, 0.7553, 30556219.0, 46345636.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50032.SH', '20250818', 2269.7466, 2258.381, 2284.1089, 2250.4414, 2249.7818, 19.9648, 0.8874, 37693951.0, 59491898.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50033.SH', '20250818', 2007.4383, 2002.7364, 2025.5282, 1999.8265, 1995.3467, 12.0916, 0.606, 24091513.0, 86112439.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50034.SH', '20250818', 1260.7466, 1270.8998, 1273.3239, 1260.7466, 1265.1979, -4.4513, -0.3518, 47597664.0, 31741020.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50035.SH', '20250818', 1963.4597, 1942.8282, 1974.6976, 1942.75, 1930.7649, 32.6948, 1.6934, 11314869.0, 18829338.7, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50036.CSI', '20250818', 8930.5256, 8797.5253, 8936.4598, 8797.5253, 8763.7654, 166.7602, 1.9028, 18167275.0, 47197927.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50037.SH', '20250818', 2190.1093, 2180.9257, 2206.9912, 2177.4414, 2171.8496, 18.2597, 0.8407, 149474955.0, 235161675.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50038.SH', '20250818', 2574.8587, 2537.1182, 2593.2534, 2536.6769, 2521.9916, 52.8671, 2.0962, 35334916.0, 56341764.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50039.SH', '20250818', 2184.6007, 2148.5135, 2209.0384, 2129.2102, 2134.718, 49.8827, 2.3367, 35001973.0, 131887933.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50040.CSI', '20250818', 11063.7354, 11057.6945, 11104.7857, 11023.155, 11044.6048, 19.1306, 0.1732, 45099253.0, 46558393.6, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50042.CSI', '20250818', 9044.7399, 9070.3168, 9081.0978, 9023.735, 9050.8926, -6.1527, -0.068, 46272653.0, 45468652.0, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50045.CSI', '20250818', 2591.9179, 2591.5691, 2635.8192, 2572.3089, 2569.1862, 22.7317, 0.8848, 190192420.0, 334844899.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50046.CSI', '20250818', 3404.5293, 3404.7615, 3417.5803, 3375.3104, 3419.8937, -15.3644, -0.4493, 190192420.0, 334844899.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50047.CSI', '20250818', 362.3333, 362.3829, 365.1248, 356.0834, 365.7522, -3.4189, -0.9348, 190192420.0, 334844899.8, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50052.CSI', '20250818', 1902.3134, 1903.3065, 1918.2331, 1894.6045, 1891.5252, 10.7882, 0.5703, 56936857.0, 108006217.4, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50053.CSI', '20250818', 2744.804, 2707.8265, 2773.0627, 2679.6472, 2692.2304, 52.5736, 1.9528, 20684660.0, 78712399.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50054.CSI', '20250818', 839.0749, 828.788, 844.76, 828.6551, 827.7855, 11.2894, 1.3638, 21355822.0, 21656043.5, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50055.CSI', '20250818', 1409.2682, 1403.9851, 1414.0588, 1403.8472, 1398.586, 10.6822, 0.7638, 11496698.0, 15724998.2, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('h50069.CSI', '20250818', 3698.3489, 3697.364, 3723.0341, 3690.6962, 3692.5098, 5.8391, 0.1581, 176840434.0, 201253514.5, '2025-08-18 15:38:39');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('n00300.CSI', '20250818', 5987.7296, 5957.8357, 6035.324, 5936.5939, 5935.3873, 52.3423, 0.8819, 301479102.0, 635365867.1, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('n00688.CSI', '20250818', 1154.9347, 1144.1522, 1169.1298, 1135.1666, 1130.776, 24.1587, 2.1365, 12605476.0, 68521267.9, '2025-08-18 15:09:19');
REPLACE INTO MKT_IDX_DPRICE (`ts_code`, `trade_date`, `close`, `open`, `high`, `low`, `pre_close`, `change`, `pct_change`, `vol`, `amount`, `create_time`) VALUES ('n00905.CSI', '20250818', 8026.6572, 7960.2297, 8076.4914, 7921.5535, 7906.5664, 120.0908, 1.5189, 302448229.0, 491491240.8, '2025-08-18 15:09:19');