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
| 2026-03-27,20260327093500000,sz.300812,23.5357980000,23.9209292400,23.4930056400,23.6142506600,749800,24852389.0000,2
| 2026-03-27,20260327094000000,sz.300812,23.6071186000,23.8282124600,23.5215338800,23.6927033200,320600,10637089.0000,2
| 2026-03-27,20260327094500000,sz.300812,23.6570430200,23.7497598000,23.5144018200,23.5857224200,242500,8032170.0000,2
| 2026-03-27,20260327095000000,sz.300812,23.5999865400,23.7925521600,23.5857224200,23.7711559800,219300,7275749.0000,2
| 2026-03-27,20260327095500000,sz.300812,23.7782880400,23.9637216000,23.7782880400,23.9280613000,233000,7799241.0000,2
| 2026-03-27,20260327100000000,sz.300812,23.9137971800,24.0421742600,23.8638727600,24.0065139600,218300,7343913.0000,2
| 2026-03-27,20260327100500000,sz.300812,24.0065139600,24.1919475200,23.9851177800,24.1277589800,243100,8217619.0000,2
| 2026-03-27,20260327101000000,sz.300812,24.1277589800,24.2347398800,24.0778345600,24.1776834000,147600,4996238.1800,2
| 2026-03-27,20260327101500000,sz.300812,24.2204757600,24.3773810800,24.1990795800,24.3488528400,229900,7831113.0000,2
| 2026-03-27,20260327102000000,sz.300812,24.3488528400,24.4201734400,24.2704001800,24.3559849000,191400,6533586.0000,2
| 2026-03-27,20260327102500000,sz.300812,24.3559849000,24.3559849000,24.2062116400,24.2846643000,217500,7399338.0000,2
| 2026-03-27,20260327103000000,sz.300812,24.2846643000,24.4130413800,24.2846643000,24.3488528400,112400,3839248.0000,2
| 2026-03-27,20260327103500000,sz.300812,24.3559849000,24.4273055000,24.3417207800,24.3631169600,146000,4993837.0000,2
| 2026-03-27,20260327104000000,sz.300812,24.3559849000,24.3559849000,24.1990795800,24.2490040000,79600,2706991.0000,2
| 2026-03-27,20260327104500000,sz.300812,24.2490040000,24.2846643000,24.1634192800,24.2133437000,61200,2079227.0000,2
| 2026-03-27,20260327105000000,sz.300812,24.2133437000,24.2917963600,24.2133437000,24.2917963600,103700,3527085.0000,2
| 2026-03-27,20260327105500000,sz.300812,24.2917963600,24.3131925400,24.2062116400,24.2062116400,61400,2087764.0000,2
| 2026-03-27,20260327110000000,sz.300812,24.2062116400,24.2917963600,24.1919475200,24.2704001800,79600,2705679.0000,2
| 2026-03-27,20260327110500000,sz.300812,24.2775322400,24.4487016800,24.2775322400,24.3203246000,85000,2905283.0000,2
| 2026-03-27,20260327111000000,sz.300812,24.3203246000,24.4273055000,24.3203246000,24.4273055000,76500,2617616.0000,2
| 2026-03-27,20260327111500000,sz.300812,24.4273055000,24.4487016800,24.3559849000,24.3559849000,51000,1746549.0000,2
| 2026-03-27,20260327112000000,sz.300812,24.3559849000,24.3845131400,24.3131925400,24.3773810800,43200,1475018.0000,2
| 2026-03-27,20260327112500000,sz.300812,24.3773810800,24.4558337400,24.3488528400,24.4273055000,66100,2261456.0000,2
| 2026-03-27,20260327113000000,sz.300812,24.4273055000,24.5342864000,24.4201734400,24.5342864000,161200,5533219.0000,2
| 2026-03-27,20260327130500000,sz.300812,24.5556825800,24.6626634800,24.5271543400,24.5342864000,200600,6913707.0000,2
| 2026-03-27,20260327131000000,sz.300812,24.5342864000,24.6056070000,24.5342864000,24.5913428800,64400,2219737.0000,2
| 2026-03-27,20260327131500000,sz.300812,24.5913428800,24.6056070000,24.5414184600,24.5770787600,59000,2033233.0000,2
| 2026-03-27,20260327132000000,sz.300812,24.5770787600,24.6198711200,24.5200222800,24.5984749400,87600,3018317.0000,2
| 2026-03-27,20260327132500000,sz.300812,24.5984749400,24.5984749400,24.5342864000,24.5414184600,57760,1989581.0000,2
| 2026-03-27,20260327133000000,sz.300812,24.5485505200,24.5485505200,24.4415696200,24.4772299200,74940,2572385.0000,2
| 2026-03-27,20260327133500000,sz.300812,24.4772299200,24.5342864000,24.4415696200,24.4558337400,39300,1349317.0000,2
| 2026-03-27,20260327134000000,sz.300812,24.4487016800,24.5128902200,24.4415696200,24.4986261000,73800,2533395.0000,2
| 2026-03-27,20260327134500000,sz.300812,24.4986261000,24.4986261000,24.3916452000,24.4201734400,89900,3081943.0000,2
| 2026-03-27,20260327135000000,sz.300812,24.4201734400,24.4273055000,24.3773810800,24.3987772600,62400,2134856.0000,2
| 2026-03-27,20260327135500000,sz.300812,24.3987772600,24.4415696200,24.3274566600,24.3274566600,41000,1401741.0000,2
| 2026-03-27,20260327140000000,sz.300812,24.3417207800,24.3631169600,24.2989284200,24.2989284200,63500,2166241.0000,2
| 2026-03-27,20260327140500000,sz.300812,24.2917963600,24.3203246000,24.2347398800,24.2704001800,76100,2589203.0000,2
| 2026-03-27,20260327141000000,sz.300812,24.2775322400,24.2775322400,24.2133437000,24.2204757600,61200,2080385.0000,2
| 2026-03-27,20260327141500000,sz.300812,24.2204757600,24.2490040000,24.2133437000,24.2418719400,66600,2262281.0000,2
| 2026-03-27,20260327142000000,sz.300812,24.2490040000,24.3131925400,24.2276078200,24.2347398800,69800,2374431.0000,2
| 2026-03-27,20260327142500000,sz.300812,24.2490040000,24.3631169600,24.2204757600,24.3417207800,93300,3180324.0000,2
| 2026-03-27,20260327143000000,sz.300812,24.3417207800,24.3417207800,24.3131925400,24.3131925400,78400,2674158.0000,2
| 2026-03-27,20260327143500000,sz.300812,24.3060604800,24.3274566600,24.2347398800,24.2632681200,87800,2989524.0000,2
| 2026-03-27,20260327144000000,sz.300812,24.2632681200,24.3131925400,24.2490040000,24.2704001800,75100,2555928.0000,2
| 2026-03-27,20260327144500000,sz.300812,24.2775322400,24.3203246000,24.2704001800,24.2917963600,134100,4569842.0000,2
| 2026-03-27,20260327145000000,sz.300812,24.3131925400,24.3203246000,24.2917963600,24.2989284200,136460,4650561.8000,2
| 2026-03-27,20260327145500000,sz.300812,24.2917963600,24.2917963600,24.2062116400,24.2062116400,256700,8723904.0000,2
| 2026-03-27,20260327150000000,sz.300812,24.2133437000,24.2347398800,24.1990795800,24.2347398800,300700,10215478.0000,2
|
|
