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
| 2026-02-26,20260226093500000,sz.001366,14.6600000000,14.6700000000,14.4800000000,14.6700000000,494500,7218510.0000,2
| 2026-02-26,20260226094000000,sz.001366,14.6600000000,14.7300000000,14.6300000000,14.7200000000,260700,3825260.0000,2
| 2026-02-26,20260226094500000,sz.001366,14.7300000000,14.7300000000,14.6200000000,14.6200000000,178700,2619828.0000,2
| 2026-02-26,20260226095000000,sz.001366,14.6000000000,14.6600000000,14.5600000000,14.5600000000,179200,2615022.0000,2
| 2026-02-26,20260226095500000,sz.001366,14.5900000000,14.5900000000,14.5200000000,14.5400000000,135900,1978738.0000,2
| 2026-02-26,20260226100000000,sz.001366,14.5500000000,14.5800000000,14.4900000000,14.5800000000,250800,3642991.0000,2
| 2026-02-26,20260226100500000,sz.001366,14.5800000000,14.6400000000,14.5500000000,14.5600000000,74800,1090737.0000,2
| 2026-02-26,20260226101000000,sz.001366,14.5600000000,14.6100000000,14.5500000000,14.5500000000,54800,798607.0000,2
| 2026-02-26,20260226101500000,sz.001366,14.5000000000,14.5600000000,14.5000000000,14.5200000000,57000,828339.0000,2
| 2026-02-26,20260226102000000,sz.001366,14.5200000000,14.5700000000,14.5000000000,14.5100000000,75400,1095646.0000,2
| 2026-02-26,20260226102500000,sz.001366,14.5100000000,14.5100000000,14.4800000000,14.4900000000,56000,811782.0000,2
| 2026-02-26,20260226103000000,sz.001366,14.4800000000,14.4900000000,14.4600000000,14.4800000000,69400,1004777.0000,2
| 2026-02-26,20260226103500000,sz.001366,14.4700000000,14.4900000000,14.4400000000,14.4500000000,96300,1392395.0000,2
| 2026-02-26,20260226104000000,sz.001366,14.4500000000,14.4600000000,14.4200000000,14.4600000000,75100,1084936.0000,2
| 2026-02-26,20260226104500000,sz.001366,14.4600000000,14.4600000000,14.4500000000,14.4500000000,90700,1311185.0000,2
| 2026-02-26,20260226105000000,sz.001366,14.4500000000,14.4600000000,14.4300000000,14.4400000000,69600,1005302.0000,2
| 2026-02-26,20260226105500000,sz.001366,14.4400000000,14.4700000000,14.4300000000,14.4300000000,63700,920189.0000,2
| 2026-02-26,20260226110000000,sz.001366,14.4300000000,14.4600000000,14.4300000000,14.4500000000,58800,849036.0000,2
| 2026-02-26,20260226110500000,sz.001366,14.4400000000,14.4600000000,14.4200000000,14.4200000000,110700,1598739.0000,2
| 2026-02-26,20260226111000000,sz.001366,14.4200000000,14.4500000000,14.4000000000,14.4100000000,217300,3133918.0000,2
| 2026-02-26,20260226111500000,sz.001366,14.4000000000,14.4500000000,14.3900000000,14.4200000000,46200,665836.0000,2
| 2026-02-26,20260226112000000,sz.001366,14.4200000000,14.4600000000,14.4200000000,14.4600000000,30000,433064.0000,2
| 2026-02-26,20260226112500000,sz.001366,14.4400000000,14.4500000000,14.4300000000,14.4500000000,16000,231042.0000,2
| 2026-02-26,20260226113000000,sz.001366,14.4400000000,14.4900000000,14.4400000000,14.4800000000,28700,415207.0000,2
| 2026-02-26,20260226130500000,sz.001366,14.4700000000,14.4800000000,14.4000000000,14.4300000000,51500,743091.0000,2
| 2026-02-26,20260226131000000,sz.001366,14.4200000000,14.4400000000,14.4100000000,14.4100000000,16500,237981.0000,2
| 2026-02-26,20260226131500000,sz.001366,14.4100000000,14.4300000000,14.4100000000,14.4200000000,41500,598348.0000,2
| 2026-02-26,20260226132000000,sz.001366,14.4200000000,14.4700000000,14.4200000000,14.4600000000,23700,342328.0000,2
| 2026-02-26,20260226132500000,sz.001366,14.4500000000,14.4700000000,14.4400000000,14.4400000000,35900,518987.0000,2
| 2026-02-26,20260226133000000,sz.001366,14.4400000000,14.4700000000,14.4400000000,14.4600000000,24000,346914.0000,2
| 2026-02-26,20260226133500000,sz.001366,14.4600000000,14.4700000000,14.4400000000,14.4400000000,68400,988662.0000,2
| 2026-02-26,20260226134000000,sz.001366,14.4400000000,14.4500000000,14.4300000000,14.4300000000,28500,411648.0000,2
| 2026-02-26,20260226134500000,sz.001366,14.4300000000,14.4500000000,14.4300000000,14.4300000000,22400,323347.0000,2
| 2026-02-26,20260226135000000,sz.001366,14.4300000000,14.4500000000,14.4200000000,14.4500000000,29700,428782.0000,2
| 2026-02-26,20260226135500000,sz.001366,14.4400000000,14.4400000000,14.4200000000,14.4200000000,12400,178971.0000,2
| 2026-02-26,20260226140000000,sz.001366,14.4200000000,14.4400000000,14.4200000000,14.4200000000,34500,497761.0000,2
| 2026-02-26,20260226140500000,sz.001366,14.4200000000,14.4300000000,14.4100000000,14.4200000000,54900,791491.0000,2
| 2026-02-26,20260226141000000,sz.001366,14.4200000000,14.4200000000,14.4100000000,14.4100000000,24100,347334.0000,2
| 2026-02-26,20260226141500000,sz.001366,14.4200000000,14.4300000000,14.4000000000,14.4000000000,46900,676145.0000,2
| 2026-02-26,20260226142000000,sz.001366,14.4000000000,14.4200000000,14.4000000000,14.4100000000,36300,523134.0000,2
| 2026-02-26,20260226142500000,sz.001366,14.4200000000,14.4200000000,14.4100000000,14.4200000000,31400,452706.0000,2
| 2026-02-26,20260226143000000,sz.001366,14.4200000000,14.4300000000,14.4100000000,14.4100000000,38400,553510.0000,2
| 2026-02-26,20260226143500000,sz.001366,14.4100000000,14.4300000000,14.4100000000,14.4300000000,76100,1097474.0000,2
| 2026-02-26,20260226144000000,sz.001366,14.4300000000,14.4400000000,14.4200000000,14.4400000000,26900,388204.0000,2
| 2026-02-26,20260226144500000,sz.001366,14.4300000000,14.4400000000,14.4300000000,14.4300000000,72700,1049319.0000,2
| 2026-02-26,20260226145000000,sz.001366,14.4400000000,14.4900000000,14.4200000000,14.4700000000,151500,2187913.0000,2
| 2026-02-26,20260226145500000,sz.001366,14.4700000000,14.4800000000,14.4500000000,14.4500000000,98900,1430164.0000,2
| 2026-02-26,20260226150000000,sz.001366,14.4700000000,14.4700000000,14.4500000000,14.4500000000,142700,2062431.0000,2
|
|
