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
| 2025-11-03,20251103093500000,sz.002885,25.4227262400,26.2221830400,24.8730996900,25.3227941400,10144900,258322272.0000,2
| 2025-11-03,20251103094000000,sz.002885,25.2028756200,25.9723527900,25.1329231500,25.8124614300,6323200,161729088.0000,2
| 2025-11-03,20251103094500000,sz.002885,25.8024682200,26.1422373600,25.5826176000,26.1022645200,4687900,121437792.0000,2
| 2025-11-03,20251103095000000,sz.002885,26.0922713100,26.6319046500,25.8624274800,26.6319046500,6679300,176845568.0000,2
| 2025-11-03,20251103095500000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,1116700,29760064.0000,2
| 2025-11-03,20251103100000000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,514800,13720064.0000,2
| 2025-11-03,20251103100500000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,440500,11739328.0000,2
| 2025-11-03,20251103101000000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,6053100,161315648.0000,2
| 2025-11-03,20251103101500000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,1503500,40067584.0000,2
| 2025-11-03,20251103102000000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,88000,2345216.0000,2
| 2025-11-03,20251103102500000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,79500,2118656.0000,2
| 2025-11-03,20251103103000000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,88500,2357440.0000,2
| 2025-11-03,20251103103500000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,72600,1934848.0000,2
| 2025-11-03,20251103104000000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,159300,4245888.0000,2
| 2025-11-03,20251103104500000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,86800,2314240.0000,2
| 2025-11-03,20251103105000000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,70600,1880960.0000,2
| 2025-11-03,20251103105500000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,289700,7720512.0000,2
| 2025-11-03,20251103110000000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,56400,1503040.0000,2
| 2025-11-03,20251103110500000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,303100,8078208.0000,2
| 2025-11-03,20251103111000000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,55800,1487040.0000,2
| 2025-11-03,20251103111500000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,31000,826176.0000,2
| 2025-11-03,20251103112000000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,24100,642240.0000,2
| 2025-11-03,20251103112500000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,27700,736064.0000,2
| 2025-11-03,20251103113000000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,44100,1176320.0000,2
| 2025-11-03,20251103130500000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,119600,3187776.0000,2
| 2025-11-03,20251103131000000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,55100,1468416.0000,2
| 2025-11-03,20251103131500000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,28500,757888.0000,2
| 2025-11-03,20251103132000000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,16000,426432.0000,2
| 2025-11-03,20251103132500000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,28000,746176.0000,2
| 2025-11-03,20251103133000000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,16900,450368.0000,2
| 2025-11-03,20251103133500000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,19400,517056.0000,2
| 2025-11-03,20251103134000000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,33100,882112.0000,2
| 2025-11-03,20251103134500000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,176000,4690368.0000,2
| 2025-11-03,20251103135000000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,11300,301696.0000,2
| 2025-11-03,20251103135500000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,22600,602816.0000,2
| 2025-11-03,20251103140000000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,7300,194560.0000,2
| 2025-11-03,20251103140500000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,19700,524992.0000,2
| 2025-11-03,20251103141000000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,4600,122560.0000,2
| 2025-11-03,20251103141500000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,21500,572992.0000,2
| 2025-11-03,20251103142000000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,10900,291584.0000,2
| 2025-11-03,20251103142500000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,30200,804800.0000,2
| 2025-11-03,20251103143000000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,30400,810176.0000,2
| 2025-11-03,20251103143500000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,36500,972736.0000,2
| 2025-11-03,20251103144000000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,7300,194560.0000,2
| 2025-11-03,20251103144500000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,19900,530304.0000,2
| 2025-11-03,20251103145000000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,6900,183872.0000,2
| 2025-11-03,20251103145500000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,44600,1188608.0000,2
| 2025-11-03,20251103150000000,sz.002885,26.6319046500,26.6319046500,26.6319046500,26.6319046500,61500,1637376.0000,2
|
|
