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
| 2026-03-26,20260326093500000,sz.300812,24.9336817600,24.9907382400,24.4629658000,24.6840596600,1143782,39650152.8000,2
| 2026-03-26,20260326094000000,sz.300812,24.6769276000,24.7482482000,24.5342864000,24.6840596600,612500,21153976.0000,2
| 2026-03-26,20260326094500000,sz.300812,24.6840596600,24.9336817600,24.5485505200,24.6341352400,540400,18756278.0000,2
| 2026-03-26,20260326095000000,sz.300812,24.6127390600,24.7339840800,24.5342864000,24.5414184600,319400,11018379.0000,2
| 2026-03-26,20260326095500000,sz.300812,24.5414184600,24.6056070000,24.4843619800,24.5913428800,306100,10523894.0000,2
| 2026-03-26,20260326100000000,sz.300812,24.6198711200,24.6983237800,24.5271543400,24.6911917200,227700,7858325.0000,2
| 2026-03-26,20260326100500000,sz.300812,24.6983237800,24.7767764400,24.5342864000,24.5556825800,194400,6725553.0000,2
| 2026-03-26,20260326101000000,sz.300812,24.5556825800,24.6911917200,24.5200222800,24.6056070000,169200,5843130.0000,2
| 2026-03-26,20260326101500000,sz.300812,24.5770787600,24.6769276000,24.5699467000,24.5699467000,109200,3769716.0000,2
| 2026-03-26,20260326102000000,sz.300812,24.5628146400,24.5842108200,24.4201734400,24.4558337400,269100,9236007.0000,2
| 2026-03-26,20260326102500000,sz.300812,24.4700978600,24.5485505200,24.4273055000,24.4415696200,206700,7090720.0000,2
| 2026-03-26,20260326103000000,sz.300812,24.4415696200,24.4415696200,24.3345887200,24.3773810800,178800,6113022.0000,2
| 2026-03-26,20260326103500000,sz.300812,24.3773810800,24.4629658000,24.2917963600,24.2917963600,201900,6897376.0000,2
| 2026-03-26,20260326104000000,sz.300812,24.2989284200,24.3845131400,24.2561360600,24.2775322400,197400,6725191.0000,2
| 2026-03-26,20260326104500000,sz.300812,24.2775322400,24.3916452000,24.2704001800,24.3702490200,145800,4973786.0000,2
| 2026-03-26,20260326105000000,sz.300812,24.3845131400,24.4629658000,24.3345887200,24.4059093200,105500,3607402.0000,2
| 2026-03-26,20260326105500000,sz.300812,24.4059093200,24.4201734400,24.3274566600,24.3488528400,89300,3051052.0000,2
| 2026-03-26,20260326110000000,sz.300812,24.3488528400,24.3559849000,24.2846643000,24.3274566600,97400,3321435.0000,2
| 2026-03-26,20260326110500000,sz.300812,24.3559849000,24.4344375600,24.3274566600,24.3845131400,94000,3211190.0000,2
| 2026-03-26,20260326111000000,sz.300812,24.3845131400,24.4273055000,24.2775322400,24.2846643000,152800,5218308.0000,2
| 2026-03-26,20260326111500000,sz.300812,24.2917963600,24.3488528400,24.2775322400,24.3203246000,93600,3189375.0000,2
| 2026-03-26,20260326112000000,sz.300812,24.3203246000,24.3488528400,24.2133437000,24.2133437000,159500,5430897.0000,2
| 2026-03-26,20260326112500000,sz.300812,24.2204757600,24.3345887200,24.1919475200,24.2846643000,127600,4334919.0000,2
| 2026-03-26,20260326113000000,sz.300812,24.2989284200,24.2989284200,24.2204757600,24.2347398800,88000,2991638.0000,2
| 2026-03-26,20260326130500000,sz.300812,24.2418719400,24.2704001800,24.0849666200,24.1348910400,183100,6201232.0000,2
| 2026-03-26,20260326131000000,sz.300812,24.1277589800,24.1420231000,24.0350422000,24.0635704400,171000,5779712.0000,2
| 2026-03-26,20260326131500000,sz.300812,24.0635704400,24.0778345600,24.0136460200,24.0350422000,125800,4240652.0000,2
| 2026-03-26,20260326132000000,sz.300812,24.0421742600,24.0992307400,24.0207780800,24.0849666200,160500,5415200.0000,2
| 2026-03-26,20260326132500000,sz.300812,24.0849666200,24.0849666200,23.9851177800,24.0279101400,106800,3597948.0000,2
| 2026-03-26,20260326133000000,sz.300812,24.0279101400,24.0350422000,23.9779857200,24.0136460200,100800,3392749.0000,2
| 2026-03-26,20260326133500000,sz.300812,24.0136460200,24.0849666200,24.0136460200,24.0778345600,125900,4246546.0000,2
| 2026-03-26,20260326134000000,sz.300812,24.0778345600,24.1134948600,24.0065139600,24.0065139600,148100,4991907.0000,2
| 2026-03-26,20260326134500000,sz.300812,24.0065139600,24.1063628000,24.0065139600,24.0279101400,63700,2148593.0000,2
| 2026-03-26,20260326135000000,sz.300812,24.0279101400,24.1134948600,23.9851177800,24.0350422000,79500,2679169.0000,2
| 2026-03-26,20260326135500000,sz.300812,24.0350422000,24.1420231000,24.0350422000,24.1206269200,58000,1958300.0000,2
| 2026-03-26,20260326140000000,sz.300812,24.1206269200,24.1562872200,24.0421742600,24.0635704400,56700,1915651.0000,2
| 2026-03-26,20260326140500000,sz.300812,24.0493063200,24.2062116400,24.0493063200,24.1990795800,102700,3477196.0000,2
| 2026-03-26,20260326141000000,sz.300812,24.1776834000,24.2204757600,24.0778345600,24.1063628000,128500,4353263.0000,2
| 2026-03-26,20260326141500000,sz.300812,24.1063628000,24.1634192800,24.0778345600,24.1134948600,70400,2380041.0000,2
| 2026-03-26,20260326142000000,sz.300812,24.1134948600,24.1134948600,24.0207780800,24.0350422000,84000,2834031.0000,2
| 2026-03-26,20260326142500000,sz.300812,24.0493063200,24.0707025000,24.0065139600,24.0207780800,112500,3791888.0000,2
| 2026-03-26,20260326143000000,sz.300812,24.0207780800,24.0350422000,23.9922498400,24.0350422000,73000,2457527.0000,2
| 2026-03-26,20260326143500000,sz.300812,24.0350422000,24.0350422000,23.9280613000,24.0136460200,175500,5898900.0000,2
| 2026-03-26,20260326144000000,sz.300812,24.0065139600,24.0493063200,23.9494574800,23.9993819000,97800,3290657.0000,2
| 2026-03-26,20260326144500000,sz.300812,23.9922498400,24.0207780800,23.9637216000,23.9851177800,93300,3139395.0000,2
| 2026-03-26,20260326145000000,sz.300812,23.9922498400,24.0136460200,23.9708536600,23.9993819000,187200,6297191.0000,2
| 2026-03-26,20260326145500000,sz.300812,23.9993819000,24.0350422000,23.9779857200,24.0350422000,221100,7442031.0000,2
| 2026-03-26,20260326150000000,sz.300812,24.0207780800,24.0564383800,24.0065139600,24.0065139600,209600,7061365.0000,2
|
|
