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
| 2026-03-30,20260330093500000,sz.000037,12.0000000000,12.2800000000,11.7700000000,11.7700000000,15162346,181370296.3900,2
| 2026-03-30,20260330094000000,sz.000037,11.7500000000,11.7500000000,11.5100000000,11.5500000000,12125182,141251359.0400,2
| 2026-03-30,20260330094500000,sz.000037,11.5300000000,11.5500000000,11.2700000000,11.5500000000,7069417,80772459.5500,2
| 2026-03-30,20260330095000000,sz.000037,11.5500000000,11.6100000000,11.1700000000,11.2800000000,5870800,66396975.0000,2
| 2026-03-30,20260330095500000,sz.000037,11.2600000000,11.4800000000,11.2100000000,11.4800000000,2638955,29720439.6000,2
| 2026-03-30,20260330100000000,sz.000037,11.4800000000,11.7700000000,11.4200000000,11.6000000000,3214800,37159598.0000,2
| 2026-03-30,20260330100500000,sz.000037,11.5600000000,12.0800000000,11.5300000000,12.0800000000,3240900,38366658.0000,2
| 2026-03-30,20260330101000000,sz.000037,12.1000000000,12.1700000000,11.7000000000,11.7000000000,2428958,29002465.5600,2
| 2026-03-30,20260330101500000,sz.000037,11.7000000000,11.8700000000,11.7000000000,11.7600000000,852100,10034525.0000,2
| 2026-03-30,20260330102000000,sz.000037,11.7600000000,11.8000000000,11.6900000000,11.6900000000,956200,11229667.0000,2
| 2026-03-30,20260330102500000,sz.000037,11.6800000000,11.7200000000,11.5400000000,11.5500000000,948000,11039095.0000,2
| 2026-03-30,20260330103000000,sz.000037,11.5500000000,11.7400000000,11.5300000000,11.5300000000,661700,7678235.0000,2
| 2026-03-30,20260330103500000,sz.000037,11.5300000000,11.6900000000,11.5000000000,11.6800000000,800400,9269573.0000,2
| 2026-03-30,20260330104000000,sz.000037,11.6800000000,11.7000000000,11.5200000000,11.5900000000,699000,8106422.0000,2
| 2026-03-30,20260330104500000,sz.000037,11.5700000000,11.5900000000,11.5300000000,11.5300000000,541700,6257037.0000,2
| 2026-03-30,20260330105000000,sz.000037,11.5300000000,11.6200000000,11.4700000000,11.5600000000,691733,7980012.2700,2
| 2026-03-30,20260330105500000,sz.000037,11.5600000000,11.7100000000,11.5600000000,11.6500000000,554200,6460833.0000,2
| 2026-03-30,20260330110000000,sz.000037,11.6200000000,11.7400000000,11.6000000000,11.6000000000,306500,3575755.0000,2
| 2026-03-30,20260330110500000,sz.000037,11.6000000000,11.6000000000,11.5200000000,11.5300000000,289500,3342661.9500,2
| 2026-03-30,20260330111000000,sz.000037,11.5300000000,11.6500000000,11.5200000000,11.5800000000,695700,8055008.0000,2
| 2026-03-30,20260330111500000,sz.000037,11.5800000000,11.7000000000,11.5800000000,11.6900000000,485200,5653448.0000,2
| 2026-03-30,20260330112000000,sz.000037,11.7000000000,11.7000000000,11.6200000000,11.6300000000,180500,2101891.0000,2
| 2026-03-30,20260330112500000,sz.000037,11.6200000000,11.8700000000,11.6100000000,11.8700000000,556000,6507092.0000,2
| 2026-03-30,20260330113000000,sz.000037,11.8700000000,11.8700000000,11.7300000000,11.8300000000,387100,4560800.0000,2
| 2026-03-30,20260330130500000,sz.000037,11.8400000000,11.8600000000,11.7100000000,11.7900000000,719262,8487594.3600,2
| 2026-03-30,20260330131000000,sz.000037,11.7900000000,11.7900000000,11.5500000000,11.5700000000,418600,4874211.0000,2
| 2026-03-30,20260330131500000,sz.000037,11.5700000000,11.7500000000,11.5700000000,11.7000000000,355600,4149037.0000,2
| 2026-03-30,20260330132000000,sz.000037,11.7000000000,11.7600000000,11.6800000000,11.7100000000,177900,2083773.0000,2
| 2026-03-30,20260330132500000,sz.000037,11.7100000000,11.7300000000,11.6800000000,11.6800000000,288700,3376233.0000,2
| 2026-03-30,20260330133000000,sz.000037,11.6900000000,12.0300000000,11.6100000000,12.0300000000,1645800,19549231.0000,2
| 2026-03-30,20260330133500000,sz.000037,12.0500000000,12.0600000000,11.8300000000,11.9300000000,934600,11177064.0000,2
| 2026-03-30,20260330134000000,sz.000037,11.9300000000,11.9300000000,11.7700000000,11.8500000000,471700,5586034.0000,2
| 2026-03-30,20260330134500000,sz.000037,11.8400000000,11.9900000000,11.8400000000,11.9300000000,573800,6849411.0000,2
| 2026-03-30,20260330135000000,sz.000037,11.9300000000,11.9400000000,11.8600000000,11.8700000000,434300,5159466.0000,2
| 2026-03-30,20260330135500000,sz.000037,11.8700000000,11.9000000000,11.7600000000,11.7700000000,405400,4801742.0000,2
| 2026-03-30,20260330140000000,sz.000037,11.7700000000,11.8500000000,11.7700000000,11.8200000000,229606,2708328.8600,2
| 2026-03-30,20260330140500000,sz.000037,11.8200000000,11.8300000000,11.7200000000,11.7300000000,332594,3917886.0800,2
| 2026-03-30,20260330141000000,sz.000037,11.7300000000,11.7700000000,11.7300000000,11.7500000000,294200,3458445.0000,2
| 2026-03-30,20260330141500000,sz.000037,11.7500000000,11.8900000000,11.7400000000,11.8400000000,368806,4353137.9200,2
| 2026-03-30,20260330142000000,sz.000037,11.8500000000,11.9000000000,11.7700000000,11.8900000000,436700,5165576.0000,2
| 2026-03-30,20260330142500000,sz.000037,11.8500000000,11.8900000000,11.7900000000,11.8000000000,302900,3581684.0000,2
| 2026-03-30,20260330143000000,sz.000037,11.8000000000,11.8200000000,11.7800000000,11.8000000000,442600,5220809.0000,2
| 2026-03-30,20260330143500000,sz.000037,11.8000000000,11.8500000000,11.8000000000,11.8100000000,441000,5211985.0000,2
| 2026-03-30,20260330144000000,sz.000037,11.8200000000,11.8900000000,11.7900000000,11.8800000000,855600,10115436.0000,2
| 2026-03-30,20260330144500000,sz.000037,11.8900000000,11.8900000000,11.8100000000,11.8400000000,599000,7092699.0000,2
| 2026-03-30,20260330145000000,sz.000037,11.8400000000,11.9000000000,11.8300000000,11.8600000000,1163900,13811702.0000,2
| 2026-03-30,20260330145500000,sz.000037,11.8600000000,11.8600000000,11.8100000000,11.8300000000,1929000,22817147.0000,2
| 2026-03-30,20260330150000000,sz.000037,11.8300000000,11.9200000000,11.7800000000,11.8400000000,2479000,29328941.0000,2
|
|
