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
| 2026-03-03,20260303093500000,sz.300900,40.0100000000,40.3700000000,38.8100000000,39.0000000000,3742768,148668623.6500,2
| 2026-03-03,20260303094000000,sz.300900,39.0200000000,39.6800000000,38.6600000000,38.6600000000,1888400,73790212.2400,2
| 2026-03-03,20260303094500000,sz.300900,38.6700000000,39.0600000000,38.2000000000,38.2400000000,2222103,85770132.1100,2
| 2026-03-03,20260303095000000,sz.300900,38.2100000000,38.2200000000,37.9300000000,38.0000000000,1807948,68773690.1700,2
| 2026-03-03,20260303095500000,sz.300900,38.0400000000,38.5200000000,38.0200000000,38.1000000000,1059720,40471291.4900,2
| 2026-03-03,20260303100000000,sz.300900,38.0900000000,38.1600000000,38.0000000000,38.1100000000,911567,34697705.4500,2
| 2026-03-03,20260303100500000,sz.300900,38.1100000000,38.1200000000,37.5600000000,37.5600000000,1389279,52578672.4700,2
| 2026-03-03,20260303101000000,sz.300900,37.5600000000,37.5600000000,37.2000000000,37.4600000000,1376572,51436651.4900,2
| 2026-03-03,20260303101500000,sz.300900,37.4500000000,37.6000000000,37.1400000000,37.4100000000,933691,34899196.2400,2
| 2026-03-03,20260303102000000,sz.300900,37.4200000000,37.4200000000,36.8300000000,36.8800000000,1525336,56446717.2100,2
| 2026-03-03,20260303102500000,sz.300900,36.8900000000,37.5000000000,36.8600000000,37.4500000000,931367,34561327.8200,2
| 2026-03-03,20260303103000000,sz.300900,37.4100000000,37.4600000000,37.1500000000,37.2500000000,562450,20964782.4900,2
| 2026-03-03,20260303103500000,sz.300900,37.1800000000,37.3000000000,37.0500000000,37.0500000000,544862,20248914.5000,2
| 2026-03-03,20260303104000000,sz.300900,37.0100000000,37.1800000000,36.9000000000,37.0800000000,564400,20884963.0000,2
| 2026-03-03,20260303104500000,sz.300900,37.1200000000,37.5100000000,37.1000000000,37.1400000000,362431,13535573.5000,2
| 2026-03-03,20260303105000000,sz.300900,37.1700000000,37.4500000000,37.1000000000,37.3700000000,317700,11842225.0000,2
| 2026-03-03,20260303105500000,sz.300900,37.3700000000,37.3700000000,37.2200000000,37.2400000000,261971,9766709.7200,2
| 2026-03-03,20260303110000000,sz.300900,37.2400000000,37.4200000000,37.2400000000,37.3800000000,201100,7502301.0000,2
| 2026-03-03,20260303110500000,sz.300900,37.3800000000,37.5800000000,37.3300000000,37.4900000000,401400,15046530.0000,2
| 2026-03-03,20260303111000000,sz.300900,37.4900000000,37.5200000000,37.2500000000,37.2500000000,276900,10349272.0000,2
| 2026-03-03,20260303111500000,sz.300900,37.2700000000,37.3300000000,36.9400000000,36.9700000000,426595,15829537.8200,2
| 2026-03-03,20260303112000000,sz.300900,36.9600000000,37.0200000000,36.9200000000,36.9200000000,232769,8601703.6000,2
| 2026-03-03,20260303112500000,sz.300900,36.9100000000,36.9800000000,36.8600000000,36.9200000000,498251,18394659.6000,2
| 2026-03-03,20260303113000000,sz.300900,36.9200000000,36.9800000000,36.8600000000,36.8800000000,396500,14633720.0000,2
| 2026-03-03,20260303130500000,sz.300900,36.8800000000,37.0700000000,36.6800000000,37.0100000000,822606,30267296.5700,2
| 2026-03-03,20260303131000000,sz.300900,37.0100000000,37.0800000000,36.8800000000,36.9700000000,315900,11684474.6800,2
| 2026-03-03,20260303131500000,sz.300900,36.9600000000,37.1100000000,36.9000000000,36.9200000000,282216,10442735.2100,2
| 2026-03-03,20260303132000000,sz.300900,36.9300000000,36.9600000000,36.6000000000,36.6400000000,837200,30720226.2700,2
| 2026-03-03,20260303132500000,sz.300900,36.6600000000,36.7200000000,36.6000000000,36.6900000000,313824,11498344.1200,2
| 2026-03-03,20260303133000000,sz.300900,36.6900000000,36.7000000000,36.5100000000,36.5500000000,501682,18347109.4900,2
| 2026-03-03,20260303133500000,sz.300900,36.5500000000,36.6500000000,36.5000000000,36.5000000000,368600,13480999.0000,2
| 2026-03-03,20260303134000000,sz.300900,36.5000000000,36.5700000000,36.4400000000,36.4400000000,497757,18160044.7900,2
| 2026-03-03,20260303134500000,sz.300900,36.4400000000,36.8000000000,36.4100000000,36.7400000000,724547,26471196.1700,2
| 2026-03-03,20260303135000000,sz.300900,36.7500000000,36.8700000000,36.6700000000,36.6900000000,340025,12503765.7500,2
| 2026-03-03,20260303135500000,sz.300900,36.6800000000,36.7400000000,36.4100000000,36.4200000000,311900,11399044.0000,2
| 2026-03-03,20260303140000000,sz.300900,36.4200000000,36.4500000000,36.3400000000,36.4200000000,464710,16915700.5900,2
| 2026-03-03,20260303140500000,sz.300900,36.4200000000,36.5900000000,36.3900000000,36.4000000000,338049,12336063.6000,2
| 2026-03-03,20260303141000000,sz.300900,36.4100000000,36.4800000000,36.3500000000,36.3800000000,236800,8621471.8400,2
| 2026-03-03,20260303141500000,sz.300900,36.3900000000,36.4900000000,36.3300000000,36.3400000000,371984,13534750.4000,2
| 2026-03-03,20260303142000000,sz.300900,36.3400000000,36.4100000000,36.2600000000,36.2600000000,505300,18348579.0200,2
| 2026-03-03,20260303142500000,sz.300900,36.2600000000,36.2900000000,36.0800000000,36.0900000000,562569,20351406.0400,2
| 2026-03-03,20260303143000000,sz.300900,36.0800000000,36.5400000000,36.0700000000,36.5100000000,595851,21591355.9700,2
| 2026-03-03,20260303143500000,sz.300900,36.5100000000,36.5200000000,36.2200000000,36.2600000000,436513,15872095.1600,2
| 2026-03-03,20260303144000000,sz.300900,36.2000000000,36.2300000000,36.0000000000,36.0300000000,643047,23194852.7500,2
| 2026-03-03,20260303144500000,sz.300900,36.0500000000,36.1800000000,36.0200000000,36.0600000000,574362,20722300.4800,2
| 2026-03-03,20260303145000000,sz.300900,36.0400000000,36.2000000000,36.0200000000,36.0800000000,473126,17072727.9500,2
| 2026-03-03,20260303145500000,sz.300900,36.0700000000,36.0900000000,35.9500000000,35.9800000000,754079,27149003.1600,2
| 2026-03-03,20260303150000000,sz.300900,35.9800000000,36.1400000000,35.9700000000,36.0700000000,644766,23254181.1800,2
|
|
