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
| 2026-03-31,20260331093500000,sz.000037,11.6000000000,11.9600000000,11.3900000000,11.9600000000,9193872,106340477.3600,2
| 2026-03-31,20260331094000000,sz.000037,12.0100000000,12.3300000000,11.8000000000,12.3300000000,11325900,136856960.0000,2
| 2026-03-31,20260331094500000,sz.000037,12.3200000000,12.3200000000,12.1300000000,12.1600000000,6627500,80935966.0800,2
| 2026-03-31,20260331095000000,sz.000037,12.1600000000,12.2500000000,12.0600000000,12.2500000000,4264258,51876859.2800,2
| 2026-03-31,20260331095500000,sz.000037,12.2600000000,12.3000000000,12.1500000000,12.3000000000,2635000,32185644.0000,2
| 2026-03-31,20260331100000000,sz.000037,12.3000000000,12.5000000000,12.3000000000,12.4000000000,5905300,73255022.0000,2
| 2026-03-31,20260331100500000,sz.000037,12.3100000000,12.3900000000,12.2500000000,12.3100000000,2221800,27381447.9600,2
| 2026-03-31,20260331101000000,sz.000037,12.3200000000,12.3800000000,12.2800000000,12.3100000000,1396300,17199461.0000,2
| 2026-03-31,20260331101500000,sz.000037,12.3100000000,12.3400000000,12.2000000000,12.2400000000,1344600,16493258.0000,2
| 2026-03-31,20260331102000000,sz.000037,12.2600000000,12.3300000000,12.2600000000,12.2900000000,776900,9556259.0000,2
| 2026-03-31,20260331102500000,sz.000037,12.3100000000,12.4200000000,12.2900000000,12.3300000000,1353000,16734680.0000,2
| 2026-03-31,20260331103000000,sz.000037,12.3300000000,12.3300000000,12.2300000000,12.2800000000,979400,12029804.0000,2
| 2026-03-31,20260331103500000,sz.000037,12.2900000000,12.3300000000,12.2200000000,12.2600000000,815700,10007335.0000,2
| 2026-03-31,20260331104000000,sz.000037,12.2700000000,12.3700000000,12.2600000000,12.3100000000,857400,10564794.0000,2
| 2026-03-31,20260331104500000,sz.000037,12.3100000000,12.3100000000,12.2200000000,12.2900000000,896100,10987760.0000,2
| 2026-03-31,20260331105000000,sz.000037,12.2800000000,12.7000000000,12.2600000000,12.7000000000,6003243,75276068.2000,2
| 2026-03-31,20260331105500000,sz.000037,12.7100000000,12.7500000000,12.5300000000,12.5700000000,3688700,46675477.0000,2
| 2026-03-31,20260331110000000,sz.000037,12.5700000000,12.5900000000,12.4500000000,12.4800000000,1094300,13674714.0000,2
| 2026-03-31,20260331110500000,sz.000037,12.4700000000,12.4700000000,12.3100000000,12.3700000000,846800,10494635.0000,2
| 2026-03-31,20260331111000000,sz.000037,12.3600000000,12.3900000000,12.3300000000,12.3500000000,700700,8660895.0000,2
| 2026-03-31,20260331111500000,sz.000037,12.3600000000,12.3700000000,12.3400000000,12.3600000000,525900,6495942.0000,2
| 2026-03-31,20260331112000000,sz.000037,12.3600000000,12.3600000000,12.2300000000,12.3300000000,1055400,12964737.0000,2
| 2026-03-31,20260331112500000,sz.000037,12.3100000000,12.6100000000,12.2700000000,12.4500000000,1405100,17478762.5000,2
| 2026-03-31,20260331113000000,sz.000037,12.4500000000,12.7300000000,12.4200000000,12.6100000000,2200051,27743768.0600,2
| 2026-03-31,20260331130500000,sz.000037,12.6300000000,12.6300000000,12.4700000000,12.5000000000,908500,11419310.4800,2
| 2026-03-31,20260331131000000,sz.000037,12.5000000000,13.0200000000,12.4500000000,13.0200000000,6646300,85707307.0000,2
| 2026-03-31,20260331131500000,sz.000037,13.0200000000,13.0200000000,13.0200000000,13.0200000000,1815400,23636508.0000,2
| 2026-03-31,20260331132000000,sz.000037,13.0200000000,13.0200000000,13.0200000000,13.0200000000,652400,8494248.0000,2
| 2026-03-31,20260331132500000,sz.000037,13.0200000000,13.0200000000,13.0200000000,13.0200000000,297400,3872148.0000,2
| 2026-03-31,20260331133000000,sz.000037,13.0200000000,13.0200000000,13.0200000000,13.0200000000,442500,5761350.0000,2
| 2026-03-31,20260331133500000,sz.000037,13.0200000000,13.0200000000,13.0200000000,13.0200000000,436500,5683230.0000,2
| 2026-03-31,20260331134000000,sz.000037,13.0200000000,13.0200000000,13.0200000000,13.0200000000,246700,3212034.0000,2
| 2026-03-31,20260331134500000,sz.000037,13.0200000000,13.0200000000,13.0200000000,13.0200000000,235200,3062304.0000,2
| 2026-03-31,20260331135000000,sz.000037,13.0200000000,13.0200000000,13.0200000000,13.0200000000,172700,2248554.0000,2
| 2026-03-31,20260331135500000,sz.000037,13.0200000000,13.0200000000,13.0200000000,13.0200000000,127600,1661352.0000,2
| 2026-03-31,20260331140000000,sz.000037,13.0200000000,13.0200000000,13.0200000000,13.0200000000,163200,2124864.0000,2
| 2026-03-31,20260331140500000,sz.000037,13.0200000000,13.0200000000,13.0200000000,13.0200000000,111300,1449126.0000,2
| 2026-03-31,20260331141000000,sz.000037,13.0200000000,13.0200000000,13.0200000000,13.0200000000,136600,1778532.0000,2
| 2026-03-31,20260331141500000,sz.000037,13.0200000000,13.0200000000,13.0200000000,13.0200000000,356200,4637724.0000,2
| 2026-03-31,20260331142000000,sz.000037,13.0200000000,13.0200000000,13.0200000000,13.0200000000,101900,1326738.0000,2
| 2026-03-31,20260331142500000,sz.000037,13.0200000000,13.0200000000,13.0200000000,13.0200000000,69300,902286.0000,2
| 2026-03-31,20260331143000000,sz.000037,13.0200000000,13.0200000000,13.0200000000,13.0200000000,141300,1839726.0000,2
| 2026-03-31,20260331143500000,sz.000037,13.0200000000,13.0200000000,13.0200000000,13.0200000000,147400,1919148.0000,2
| 2026-03-31,20260331144000000,sz.000037,13.0200000000,13.0200000000,13.0200000000,13.0200000000,85200,1109304.0000,2
| 2026-03-31,20260331144500000,sz.000037,13.0200000000,13.0200000000,13.0200000000,13.0200000000,175800,2288916.0000,2
| 2026-03-31,20260331145000000,sz.000037,13.0200000000,13.0200000000,13.0200000000,13.0200000000,143400,1867068.0000,2
| 2026-03-31,20260331145500000,sz.000037,13.0200000000,13.0200000000,13.0200000000,13.0200000000,290200,3778404.0000,2
| 2026-03-31,20260331150000000,sz.000037,13.0200000000,13.0200000000,13.0200000000,13.0200000000,590200,7684404.0000,2
|
|
