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
| 2026-03-12,20260312093500000,sz.300271,7.5300000000,7.6000000000,7.5300000000,7.5800000000,1371600,10370865.0000,2
| 2026-03-12,20260312094000000,sz.300271,7.5800000000,7.5800000000,7.5400000000,7.5600000000,691700,5224953.0900,2
| 2026-03-12,20260312094500000,sz.300271,7.5600000000,7.6100000000,7.5600000000,7.5900000000,691100,5247730.0000,2
| 2026-03-12,20260312095000000,sz.300271,7.5900000000,7.5900000000,7.5500000000,7.5700000000,330500,2500379.0000,2
| 2026-03-12,20260312095500000,sz.300271,7.5700000000,7.5900000000,7.5600000000,7.5900000000,306900,2326882.0000,2
| 2026-03-12,20260312100000000,sz.300271,7.5900000000,7.5900000000,7.5400000000,7.5500000000,471600,3567725.0000,2
| 2026-03-12,20260312100500000,sz.300271,7.5500000000,7.6000000000,7.5400000000,7.5900000000,515000,3897171.0000,2
| 2026-03-12,20260312101000000,sz.300271,7.6000000000,7.6100000000,7.5800000000,7.5900000000,291400,2212506.0000,2
| 2026-03-12,20260312101500000,sz.300271,7.5900000000,7.5900000000,7.5700000000,7.5700000000,189800,1438416.0000,2
| 2026-03-12,20260312102000000,sz.300271,7.5700000000,7.5700000000,7.5400000000,7.5500000000,288100,2175604.0000,2
| 2026-03-12,20260312102500000,sz.300271,7.5400000000,7.5600000000,7.5400000000,7.5500000000,135100,1019952.0000,2
| 2026-03-12,20260312103000000,sz.300271,7.5500000000,7.5700000000,7.5400000000,7.5400000000,408900,3084747.0000,2
| 2026-03-12,20260312103500000,sz.300271,7.5500000000,7.5700000000,7.5400000000,7.5600000000,80800,610492.0000,2
| 2026-03-12,20260312104000000,sz.300271,7.5600000000,7.5800000000,7.5400000000,7.5400000000,170500,1288998.0000,2
| 2026-03-12,20260312104500000,sz.300271,7.5400000000,7.5500000000,7.5300000000,7.5400000000,184700,1392646.0000,2
| 2026-03-12,20260312105000000,sz.300271,7.5400000000,7.5600000000,7.5400000000,7.5400000000,216600,1634317.0000,2
| 2026-03-12,20260312105500000,sz.300271,7.5500000000,7.5700000000,7.5400000000,7.5400000000,108900,822349.0000,2
| 2026-03-12,20260312110000000,sz.300271,7.5400000000,7.5500000000,7.5200000000,7.5500000000,285000,2148149.0000,2
| 2026-03-12,20260312110500000,sz.300271,7.5500000000,7.5500000000,7.5300000000,7.5400000000,118000,889765.0000,2
| 2026-03-12,20260312111000000,sz.300271,7.5400000000,7.5500000000,7.5400000000,7.5500000000,126000,950951.0000,2
| 2026-03-12,20260312111500000,sz.300271,7.5500000000,7.5900000000,7.5500000000,7.5800000000,245400,1857629.0000,2
| 2026-03-12,20260312112000000,sz.300271,7.5800000000,7.5900000000,7.5700000000,7.5800000000,241500,1831332.0000,2
| 2026-03-12,20260312112500000,sz.300271,7.5800000000,7.5900000000,7.5800000000,7.5800000000,225300,1708368.0000,2
| 2026-03-12,20260312113000000,sz.300271,7.5900000000,7.6000000000,7.5800000000,7.6000000000,327200,2482395.0000,2
| 2026-03-12,20260312130500000,sz.300271,7.6000000000,7.6400000000,7.5700000000,7.5700000000,648700,4932200.0000,2
| 2026-03-12,20260312131000000,sz.300271,7.5700000000,7.5700000000,7.5500000000,7.5500000000,211600,1600248.0000,2
| 2026-03-12,20260312131500000,sz.300271,7.5500000000,7.5900000000,7.5500000000,7.5700000000,269200,2039938.0000,2
| 2026-03-12,20260312132000000,sz.300271,7.5700000000,7.5800000000,7.5500000000,7.5500000000,337400,2552252.0000,2
| 2026-03-12,20260312132500000,sz.300271,7.5500000000,7.5600000000,7.5300000000,7.5500000000,443900,3345780.0000,2
| 2026-03-12,20260312133000000,sz.300271,7.5500000000,7.5800000000,7.5500000000,7.5700000000,136100,1029213.0000,2
| 2026-03-12,20260312133500000,sz.300271,7.5600000000,7.5600000000,7.5500000000,7.5500000000,222200,1679498.0000,2
| 2026-03-12,20260312134000000,sz.300271,7.5500000000,7.5700000000,7.5400000000,7.5500000000,117600,888782.0000,2
| 2026-03-12,20260312134500000,sz.300271,7.5600000000,7.5700000000,7.5500000000,7.5700000000,132900,1005797.0000,2
| 2026-03-12,20260312135000000,sz.300271,7.5700000000,7.5700000000,7.5500000000,7.5700000000,184500,1394991.0000,2
| 2026-03-12,20260312135500000,sz.300271,7.5700000000,7.5700000000,7.5500000000,7.5600000000,122300,924376.0000,2
| 2026-03-12,20260312140000000,sz.300271,7.5600000000,7.5800000000,7.5600000000,7.5800000000,96000,726752.0000,2
| 2026-03-12,20260312140500000,sz.300271,7.5800000000,7.5800000000,7.5600000000,7.5700000000,133800,1013394.0000,2
| 2026-03-12,20260312141000000,sz.300271,7.5700000000,7.5800000000,7.5600000000,7.5700000000,94800,717826.0000,2
| 2026-03-12,20260312141500000,sz.300271,7.5700000000,7.5700000000,7.5600000000,7.5700000000,105300,796708.0000,2
| 2026-03-12,20260312142000000,sz.300271,7.5700000000,7.5700000000,7.5500000000,7.5500000000,160000,1209508.0000,2
| 2026-03-12,20260312142500000,sz.300271,7.5600000000,7.5700000000,7.5600000000,7.5700000000,121000,914827.0000,2
| 2026-03-12,20260312143000000,sz.300271,7.5700000000,7.5700000000,7.5500000000,7.5600000000,238000,1799077.0000,2
| 2026-03-12,20260312143500000,sz.300271,7.5600000000,7.5700000000,7.5500000000,7.5600000000,220400,1665134.0000,2
| 2026-03-12,20260312144000000,sz.300271,7.5600000000,7.5700000000,7.5600000000,7.5700000000,110300,834085.0000,2
| 2026-03-12,20260312144500000,sz.300271,7.5600000000,7.5700000000,7.5500000000,7.5600000000,464000,3506000.0000,2
| 2026-03-12,20260312145000000,sz.300271,7.5700000000,7.5700000000,7.5500000000,7.5500000000,267800,2024990.0000,2
| 2026-03-12,20260312145500000,sz.300271,7.5600000000,7.5600000000,7.5400000000,7.5500000000,549300,4148035.0000,2
| 2026-03-12,20260312150000000,sz.300271,7.5500000000,7.5600000000,7.5400000000,7.5500000000,356909,2694527.9500,2
|
|
