1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
| date,time,code,open,high,low,close,volume,amount,adjustflag
| 2026-03-31,20260331093500000,sz.002745,8.7200000000,8.7200000000,8.5200000000,8.5400000000,3414900,29339615.0000,2
| 2026-03-31,20260331094000000,sz.002745,8.5500000000,8.6100000000,8.5400000000,8.6100000000,2985267,25591115.8500,2
| 2026-03-31,20260331094500000,sz.002745,8.6100000000,8.6400000000,8.6100000000,8.6200000000,1463700,12621994.0000,2
| 2026-03-31,20260331095000000,sz.002745,8.6200000000,8.6400000000,8.5700000000,8.5800000000,1134800,9754289.0000,2
| 2026-03-31,20260331095500000,sz.002745,8.5800000000,8.6300000000,8.5800000000,8.6200000000,578608,4975870.8000,2
| 2026-03-31,20260331100000000,sz.002745,8.6200000000,8.6400000000,8.6100000000,8.6300000000,676200,5837446.0000,2
| 2026-03-31,20260331100500000,sz.002745,8.6300000000,8.6400000000,8.5800000000,8.5800000000,744592,6412209.2000,2
| 2026-03-31,20260331101000000,sz.002745,8.5900000000,8.5900000000,8.5600000000,8.5800000000,710800,6095415.0000,2
| 2026-03-31,20260331101500000,sz.002745,8.5800000000,8.5900000000,8.5700000000,8.5700000000,631800,5422951.0000,2
| 2026-03-31,20260331102000000,sz.002745,8.5800000000,8.5900000000,8.5700000000,8.5800000000,411000,3526354.0000,2
| 2026-03-31,20260331102500000,sz.002745,8.5700000000,8.5800000000,8.5500000000,8.5600000000,1224900,10489603.0000,2
| 2026-03-31,20260331103000000,sz.002745,8.5500000000,8.5600000000,8.5500000000,8.5500000000,363300,3107614.0000,2
| 2026-03-31,20260331103500000,sz.002745,8.5500000000,8.5600000000,8.5200000000,8.5300000000,1352025,11541589.9100,2
| 2026-03-31,20260331104000000,sz.002745,8.5300000000,8.5400000000,8.5100000000,8.5100000000,729308,6216580.2400,2
| 2026-03-31,20260331104500000,sz.002745,8.5100000000,8.5200000000,8.4800000000,8.5100000000,1381900,11745634.0000,2
| 2026-03-31,20260331105000000,sz.002745,8.5100000000,8.5400000000,8.4900000000,8.5400000000,540700,4599609.0000,2
| 2026-03-31,20260331105500000,sz.002745,8.5400000000,8.6200000000,8.5300000000,8.5600000000,703100,6026287.0000,2
| 2026-03-31,20260331110000000,sz.002745,8.5600000000,8.5600000000,8.5400000000,8.5400000000,188400,1610142.0000,2
| 2026-03-31,20260331110500000,sz.002745,8.5400000000,8.5500000000,8.5200000000,8.5200000000,312400,2666278.0000,2
| 2026-03-31,20260331111000000,sz.002745,8.5200000000,8.5200000000,8.5000000000,8.5200000000,345000,2936044.0000,2
| 2026-03-31,20260331111500000,sz.002745,8.5200000000,8.5200000000,8.4900000000,8.4900000000,435900,3706083.0000,2
| 2026-03-31,20260331112000000,sz.002745,8.4900000000,8.5000000000,8.4800000000,8.4900000000,465300,3950982.0000,2
| 2026-03-31,20260331112500000,sz.002745,8.4900000000,8.4900000000,8.4700000000,8.4800000000,416100,3529053.0000,2
| 2026-03-31,20260331113000000,sz.002745,8.4700000000,8.4900000000,8.4600000000,8.4800000000,341700,2895553.0000,2
| 2026-03-31,20260331130500000,sz.002745,8.4900000000,8.5200000000,8.4600000000,8.5100000000,701500,5952012.0000,2
| 2026-03-31,20260331131000000,sz.002745,8.5100000000,8.5100000000,8.4900000000,8.5000000000,224000,1904050.0000,2
| 2026-03-31,20260331131500000,sz.002745,8.5000000000,8.5000000000,8.4700000000,8.4800000000,358400,3039486.0000,2
| 2026-03-31,20260331132000000,sz.002745,8.4800000000,8.4800000000,8.4700000000,8.4800000000,150300,1273951.0000,2
| 2026-03-31,20260331132500000,sz.002745,8.4800000000,8.4800000000,8.4600000000,8.4700000000,583300,4939004.0000,2
| 2026-03-31,20260331133000000,sz.002745,8.4600000000,8.5000000000,8.4600000000,8.5000000000,283400,2401878.0000,2
| 2026-03-31,20260331133500000,sz.002745,8.4900000000,8.5200000000,8.4900000000,8.5200000000,371600,3163170.0000,2
| 2026-03-31,20260331134000000,sz.002745,8.5200000000,8.5300000000,8.5000000000,8.5000000000,384900,3277066.0000,2
| 2026-03-31,20260331134500000,sz.002745,8.5000000000,8.5100000000,8.4900000000,8.4900000000,275700,2342623.0000,2
| 2026-03-31,20260331135000000,sz.002745,8.5000000000,8.5300000000,8.4900000000,8.5200000000,177300,1509283.0000,2
| 2026-03-31,20260331135500000,sz.002745,8.5300000000,8.5300000000,8.5000000000,8.5100000000,200800,1709351.0000,2
| 2026-03-31,20260331140000000,sz.002745,8.5100000000,8.5200000000,8.4800000000,8.4900000000,327600,2784377.0000,2
| 2026-03-31,20260331140500000,sz.002745,8.4900000000,8.4900000000,8.4600000000,8.4600000000,409508,3469971.7600,2
| 2026-03-31,20260331141000000,sz.002745,8.4600000000,8.4700000000,8.4400000000,8.4600000000,606300,5126909.0000,2
| 2026-03-31,20260331141500000,sz.002745,8.4600000000,8.4600000000,8.4400000000,8.4500000000,377600,3189105.0000,2
| 2026-03-31,20260331142000000,sz.002745,8.4500000000,8.4500000000,8.4200000000,8.4400000000,568500,4793326.0000,2
| 2026-03-31,20260331142500000,sz.002745,8.4400000000,8.4500000000,8.4200000000,8.4400000000,271800,2292905.0000,2
| 2026-03-31,20260331143000000,sz.002745,8.4400000000,8.4500000000,8.4300000000,8.4300000000,472500,3985536.0000,2
| 2026-03-31,20260331143500000,sz.002745,8.4300000000,8.4500000000,8.4300000000,8.4400000000,658700,5559398.0000,2
| 2026-03-31,20260331144000000,sz.002745,8.4300000000,8.4500000000,8.4300000000,8.4500000000,412900,3485094.0000,2
| 2026-03-31,20260331144500000,sz.002745,8.4400000000,8.4600000000,8.4400000000,8.4500000000,340500,2875372.0000,2
| 2026-03-31,20260331145000000,sz.002745,8.4400000000,8.4600000000,8.4200000000,8.4400000000,825000,6962771.0000,2
| 2026-03-31,20260331145500000,sz.002745,8.4400000000,8.4600000000,8.4400000000,8.4400000000,1112600,9397345.0000,2
| 2026-03-31,20260331150000000,sz.002745,8.4500000000,8.4500000000,8.4200000000,8.4200000000,1473100,12417713.0000,2
|
|
