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
| 2026-03-02,20260302093500000,sz.300900,40.9900000000,41.2700000000,38.7800000000,38.8200000000,6272160,250812784.7400,2
| 2026-03-02,20260302094000000,sz.300900,38.8300000000,39.8700000000,38.7700000000,39.2800000000,2256315,88786864.8300,2
| 2026-03-02,20260302094500000,sz.300900,39.3100000000,40.3900000000,39.3100000000,39.9600000000,2107178,84005191.6800,2
| 2026-03-02,20260302095000000,sz.300900,39.9500000000,40.4900000000,39.8100000000,40.4300000000,2380234,95614397.3600,2
| 2026-03-02,20260302095500000,sz.300900,40.4600000000,40.6100000000,40.0400000000,40.4200000000,1853024,74765256.2100,2
| 2026-03-02,20260302100000000,sz.300900,40.4000000000,40.9000000000,40.2600000000,40.7000000000,2711281,110218190.9600,2
| 2026-03-02,20260302100500000,sz.300900,40.6600000000,41.2000000000,40.6600000000,41.1400000000,2245257,91865704.7000,2
| 2026-03-02,20260302101000000,sz.300900,41.1000000000,41.2900000000,40.6300000000,40.6300000000,2055301,84281217.1600,2
| 2026-03-02,20260302101500000,sz.300900,40.5900000000,40.7300000000,40.4600000000,40.4700000000,1619773,65681591.6400,2
| 2026-03-02,20260302102000000,sz.300900,40.4100000000,40.4600000000,39.8100000000,40.2300000000,998200,40014297.6500,2
| 2026-03-02,20260302102500000,sz.300900,40.1700000000,40.1700000000,39.8000000000,39.8800000000,1037893,41464811.8400,2
| 2026-03-02,20260302103000000,sz.300900,39.8600000000,40.0900000000,39.6800000000,39.6800000000,526217,20991225.5400,2
| 2026-03-02,20260302103500000,sz.300900,39.6700000000,39.6700000000,39.4600000000,39.5200000000,676440,26759396.3600,2
| 2026-03-02,20260302104000000,sz.300900,39.5400000000,39.6900000000,39.4500000000,39.5400000000,940602,37198323.8000,2
| 2026-03-02,20260302104500000,sz.300900,39.5400000000,39.7000000000,39.5200000000,39.6500000000,420200,16635378.0000,2
| 2026-03-02,20260302105000000,sz.300900,39.6700000000,39.6900000000,39.5000000000,39.6000000000,358600,14190334.0000,2
| 2026-03-02,20260302105500000,sz.300900,39.6000000000,39.6400000000,39.2000000000,39.2000000000,506900,19967772.0000,2
| 2026-03-02,20260302110000000,sz.300900,39.1900000000,39.2900000000,39.0800000000,39.2200000000,884908,34679319.4500,2
| 2026-03-02,20260302110500000,sz.300900,39.2100000000,39.2200000000,39.0500000000,39.1100000000,318248,12449146.4800,2
| 2026-03-02,20260302111000000,sz.300900,39.1100000000,39.2600000000,39.0000000000,39.1600000000,506411,19820159.6600,2
| 2026-03-02,20260302111500000,sz.300900,39.1600000000,39.2400000000,39.0900000000,39.0900000000,275900,10805645.0000,2
| 2026-03-02,20260302112000000,sz.300900,39.0700000000,39.1100000000,38.9400000000,39.1000000000,551300,21503955.0000,2
| 2026-03-02,20260302112500000,sz.300900,39.1500000000,39.3600000000,39.0200000000,39.2300000000,507094,19858056.0800,2
| 2026-03-02,20260302113000000,sz.300900,39.2300000000,39.4400000000,39.2300000000,39.4400000000,422225,16604692.8300,2
| 2026-03-02,20260302130500000,sz.300900,39.4400000000,39.4400000000,39.1000000000,39.3900000000,423324,16641641.3300,2
| 2026-03-02,20260302131000000,sz.300900,39.3700000000,39.6900000000,39.3300000000,39.5400000000,643094,25418025.9900,2
| 2026-03-02,20260302131500000,sz.300900,39.5500000000,39.6700000000,39.3800000000,39.6700000000,390922,15434214.5200,2
| 2026-03-02,20260302132000000,sz.300900,39.6700000000,39.9600000000,39.6000000000,39.9100000000,638900,25433578.0000,2
| 2026-03-02,20260302132500000,sz.300900,39.9200000000,39.9600000000,39.7400000000,39.9500000000,432900,17244892.0000,2
| 2026-03-02,20260302133000000,sz.300900,39.9400000000,40.2600000000,39.8600000000,39.8600000000,529200,21209973.9600,2
| 2026-03-02,20260302133500000,sz.300900,39.8600000000,39.8800000000,39.5000000000,39.8200000000,402700,15974617.0000,2
| 2026-03-02,20260302134000000,sz.300900,39.8400000000,39.8400000000,39.5300000000,39.5700000000,431857,17125426.3300,2
| 2026-03-02,20260302134500000,sz.300900,39.5600000000,39.6100000000,39.3700000000,39.4200000000,498156,19663956.5200,2
| 2026-03-02,20260302135000000,sz.300900,39.4600000000,39.5000000000,39.3500000000,39.4900000000,341594,13463858.6500,2
| 2026-03-02,20260302135500000,sz.300900,39.4500000000,39.5200000000,39.4000000000,39.5000000000,320788,12657096.2600,2
| 2026-03-02,20260302140000000,sz.300900,39.5000000000,39.5000000000,39.3100000000,39.3900000000,389600,15345649.6400,2
| 2026-03-02,20260302140500000,sz.300900,39.3700000000,39.3700000000,39.2500000000,39.3200000000,371206,14586002.7600,2
| 2026-03-02,20260302141000000,sz.300900,39.3000000000,39.4600000000,39.2900000000,39.4500000000,394000,15516810.0000,2
| 2026-03-02,20260302141500000,sz.300900,39.4500000000,39.5500000000,39.4000000000,39.4900000000,307438,12144318.1400,2
| 2026-03-02,20260302142000000,sz.300900,39.5100000000,39.5300000000,39.4500000000,39.4600000000,279700,11042361.4400,2
| 2026-03-02,20260302142500000,sz.300900,39.5100000000,39.8000000000,39.4800000000,39.7600000000,528232,20938093.3500,2
| 2026-03-02,20260302143000000,sz.300900,39.7800000000,39.7800000000,39.6200000000,39.6300000000,420718,16703419.0200,2
| 2026-03-02,20260302143500000,sz.300900,39.6200000000,39.9600000000,39.6200000000,39.9100000000,795144,31607001.8100,2
| 2026-03-02,20260302144000000,sz.300900,39.9100000000,39.9300000000,39.7800000000,39.8300000000,430720,17158588.9500,2
| 2026-03-02,20260302144500000,sz.300900,39.7900000000,39.8600000000,39.7500000000,39.8300000000,498263,19833633.2400,2
| 2026-03-02,20260302145000000,sz.300900,39.8100000000,39.8500000000,39.7200000000,39.8100000000,748665,29784593.3300,2
| 2026-03-02,20260302145500000,sz.300900,39.8100000000,39.9200000000,39.7600000000,39.8200000000,777320,30971067.6000,2
| 2026-03-02,20260302150000000,sz.300900,39.8300000000,39.8300000000,39.6300000000,39.7400000000,883455,35110206.2200,2
|
|
