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
| 2026-02-25,20260225093500000,sz.001366,14.5600000000,14.7500000000,14.4800000000,14.6500000000,1421700,20760982.0000,2
| 2026-02-25,20260225094000000,sz.001366,14.6500000000,14.7300000000,14.6000000000,14.6400000000,320100,4691035.0000,2
| 2026-02-25,20260225094500000,sz.001366,14.6100000000,14.7000000000,14.4800000000,14.5100000000,1319200,19179433.0000,2
| 2026-02-25,20260225095000000,sz.001366,14.5200000000,14.6500000000,14.5200000000,14.6200000000,286200,4173646.0000,2
| 2026-02-25,20260225095500000,sz.001366,14.6100000000,14.6500000000,14.5800000000,14.6500000000,235400,3441510.0000,2
| 2026-02-25,20260225100000000,sz.001366,14.6600000000,14.7400000000,14.6600000000,14.6800000000,316600,4652010.0000,2
| 2026-02-25,20260225100500000,sz.001366,14.7000000000,14.7200000000,14.6700000000,14.6800000000,157400,2313435.0000,2
| 2026-02-25,20260225101000000,sz.001366,14.6800000000,14.6800000000,14.6300000000,14.6500000000,135000,1978690.0000,2
| 2026-02-25,20260225101500000,sz.001366,14.6600000000,14.6700000000,14.6200000000,14.6400000000,128300,1879170.0000,2
| 2026-02-25,20260225102000000,sz.001366,14.6400000000,14.6600000000,14.6200000000,14.6400000000,56100,821569.0000,2
| 2026-02-25,20260225102500000,sz.001366,14.6400000000,14.6400000000,14.6000000000,14.6200000000,65300,954992.0000,2
| 2026-02-25,20260225103000000,sz.001366,14.6200000000,14.6200000000,14.5600000000,14.5800000000,79700,1162224.0000,2
| 2026-02-25,20260225103500000,sz.001366,14.5800000000,14.6200000000,14.5800000000,14.5900000000,97100,1418033.0000,2
| 2026-02-25,20260225104000000,sz.001366,14.5900000000,14.6100000000,14.5800000000,14.5800000000,78300,1142754.0000,2
| 2026-02-25,20260225104500000,sz.001366,14.5800000000,14.6300000000,14.5800000000,14.6100000000,45200,660186.0000,2
| 2026-02-25,20260225105000000,sz.001366,14.6100000000,14.6100000000,14.5800000000,14.6000000000,40800,595772.0000,2
| 2026-02-25,20260225105500000,sz.001366,14.5900000000,14.5900000000,14.5200000000,14.5300000000,100700,1466528.0000,2
| 2026-02-25,20260225110000000,sz.001366,14.5300000000,14.5700000000,14.5300000000,14.5600000000,95200,1384673.0000,2
| 2026-02-25,20260225110500000,sz.001366,14.5600000000,14.5600000000,14.4700000000,14.4800000000,191100,2773814.0000,2
| 2026-02-25,20260225111000000,sz.001366,14.4800000000,14.5200000000,14.4500000000,14.4500000000,119600,1732357.0000,2
| 2026-02-25,20260225111500000,sz.001366,14.4500000000,14.4900000000,14.4500000000,14.4800000000,124500,1801377.0000,2
| 2026-02-25,20260225112000000,sz.001366,14.4800000000,14.5000000000,14.4500000000,14.4800000000,48900,708158.0000,2
| 2026-02-25,20260225112500000,sz.001366,14.4800000000,14.4800000000,14.4400000000,14.4600000000,116700,1687057.0000,2
| 2026-02-25,20260225113000000,sz.001366,14.4500000000,14.4700000000,14.4500000000,14.4600000000,82100,1186935.0000,2
| 2026-02-25,20260225130500000,sz.001366,14.4600000000,14.5000000000,14.4400000000,14.4700000000,92400,1336698.0000,2
| 2026-02-25,20260225131000000,sz.001366,14.4800000000,14.5000000000,14.4800000000,14.5000000000,85200,1234699.0000,2
| 2026-02-25,20260225131500000,sz.001366,14.5100000000,14.5100000000,14.4800000000,14.4900000000,57400,832066.0000,2
| 2026-02-25,20260225132000000,sz.001366,14.4900000000,14.5300000000,14.4700000000,14.5300000000,91300,1323601.0000,2
| 2026-02-25,20260225132500000,sz.001366,14.5300000000,14.5300000000,14.4700000000,14.4800000000,80600,1169402.0000,2
| 2026-02-25,20260225133000000,sz.001366,14.4800000000,14.5000000000,14.4700000000,14.4800000000,55900,809840.0000,2
| 2026-02-25,20260225133500000,sz.001366,14.4800000000,14.5000000000,14.4600000000,14.4600000000,97700,1414695.0000,2
| 2026-02-25,20260225134000000,sz.001366,14.4700000000,14.4900000000,14.4500000000,14.4900000000,80900,1169961.0000,2
| 2026-02-25,20260225134500000,sz.001366,14.4900000000,14.4900000000,14.4600000000,14.4700000000,39300,568679.0000,2
| 2026-02-25,20260225135000000,sz.001366,14.4800000000,14.4800000000,14.4400000000,14.4500000000,60400,873001.0000,2
| 2026-02-25,20260225135500000,sz.001366,14.4500000000,14.4900000000,14.4500000000,14.4900000000,49600,717822.0000,2
| 2026-02-25,20260225140000000,sz.001366,14.4800000000,14.5300000000,14.4800000000,14.5100000000,86900,1260053.0000,2
| 2026-02-25,20260225140500000,sz.001366,14.5000000000,14.6000000000,14.5000000000,14.6000000000,211200,3075269.0000,2
| 2026-02-25,20260225141000000,sz.001366,14.6000000000,14.6000000000,14.5100000000,14.5500000000,97600,1422472.0000,2
| 2026-02-25,20260225141500000,sz.001366,14.5400000000,14.5600000000,14.4900000000,14.4900000000,64100,931092.0000,2
| 2026-02-25,20260225142000000,sz.001366,14.5100000000,14.5200000000,14.5000000000,14.5100000000,30200,438168.0000,2
| 2026-02-25,20260225142500000,sz.001366,14.5100000000,14.5200000000,14.5000000000,14.5200000000,63700,924312.0000,2
| 2026-02-25,20260225143000000,sz.001366,14.5100000000,14.5200000000,14.4800000000,14.4800000000,69000,1000712.0000,2
| 2026-02-25,20260225143500000,sz.001366,14.4800000000,14.5100000000,14.4700000000,14.4800000000,58100,841942.0000,2
| 2026-02-25,20260225144000000,sz.001366,14.4800000000,14.4900000000,14.4800000000,14.4800000000,59800,866041.0000,2
| 2026-02-25,20260225144500000,sz.001366,14.4900000000,14.5100000000,14.4700000000,14.5100000000,127000,1841396.0000,2
| 2026-02-25,20260225145000000,sz.001366,14.5100000000,14.5500000000,14.5000000000,14.5400000000,263300,3825251.0000,2
| 2026-02-25,20260225145500000,sz.001366,14.5300000000,14.5700000000,14.5300000000,14.5500000000,202400,2945824.0000,2
| 2026-02-25,20260225150000000,sz.001366,14.5600000000,14.5700000000,14.5400000000,14.5600000000,183400,2669640.0000,2
|
|
