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.002333,5.6486120800,5.7184712400,5.5288535200,5.6985114800,7012300,39596343.0000,2
| 2026-03-30,20260330094000000,sz.002333,5.6785517200,5.6885316000,5.6486120800,5.6685718400,1386200,7872453.0000,2
| 2026-03-30,20260330094500000,sz.002333,5.6685718400,5.6685718400,5.6186724400,5.6386322000,1281000,7234465.0000,2
| 2026-03-30,20260330095000000,sz.002333,5.6286523200,5.6286523200,5.5587931600,5.5587931600,731400,4106333.0000,2
| 2026-03-30,20260330095500000,sz.002333,5.5587931600,5.5687730400,5.5388334000,5.5488132800,732500,4075490.0000,2
| 2026-03-30,20260330100000000,sz.002333,5.5488132800,5.6186724400,5.5488132800,5.5987126800,828300,4643294.0000,2
| 2026-03-30,20260330100500000,sz.002333,5.6086925600,5.6486120800,5.6086925600,5.6386322000,589700,3326913.0000,2
| 2026-03-30,20260330101000000,sz.002333,5.6286523200,5.6486120800,5.6186724400,5.6486120800,289400,1633559.0000,2
| 2026-03-30,20260330101500000,sz.002333,5.6486120800,5.6585919600,5.6386322000,5.6486120800,346500,1961318.0000,2
| 2026-03-30,20260330102000000,sz.002333,5.6486120800,5.6486120800,5.6086925600,5.6186724400,411400,2322445.0000,2
| 2026-03-30,20260330102500000,sz.002333,5.6186724400,5.6286523200,5.6086925600,5.6286523200,188100,1059297.0000,2
| 2026-03-30,20260330103000000,sz.002333,5.6186724400,5.6386322000,5.6086925600,5.6086925600,337500,1900947.0000,2
| 2026-03-30,20260330103500000,sz.002333,5.6186724400,5.6386322000,5.6086925600,5.6286523200,488100,2751489.0000,2
| 2026-03-30,20260330104000000,sz.002333,5.6286523200,5.6386322000,5.5987126800,5.6086925600,232100,1305331.0000,2
| 2026-03-30,20260330104500000,sz.002333,5.6086925600,5.6286523200,5.5987126800,5.6086925600,343500,1932873.0000,2
| 2026-03-30,20260330105000000,sz.002333,5.6086925600,5.6086925600,5.5887328000,5.5987126800,403600,2264734.0000,2
| 2026-03-30,20260330105500000,sz.002333,5.5987126800,5.6186724400,5.5987126800,5.6186724400,88100,495361.0000,2
| 2026-03-30,20260330110000000,sz.002333,5.6186724400,5.6286523200,5.6086925600,5.6186724400,163200,918297.0000,2
| 2026-03-30,20260330110500000,sz.002333,5.6086925600,5.6286523200,5.6086925600,5.6086925600,297700,1676003.0000,2
| 2026-03-30,20260330111000000,sz.002333,5.6186724400,5.6286523200,5.5987126800,5.6186724400,440800,2477447.0000,2
| 2026-03-30,20260330111500000,sz.002333,5.6186724400,5.6286523200,5.5987126800,5.5987126800,896800,5045265.0000,2
| 2026-03-30,20260330112000000,sz.002333,5.5987126800,5.6286523200,5.5987126800,5.6186724400,66300,373046.0000,2
| 2026-03-30,20260330112500000,sz.002333,5.6086925600,5.6286523200,5.6086925600,5.6286523200,132200,744648.0000,2
| 2026-03-30,20260330113000000,sz.002333,5.6286523200,5.6386322000,5.6186724400,5.6186724400,150800,850464.0000,2
| 2026-03-30,20260330130500000,sz.002333,5.6186724400,5.6486120800,5.6186724400,5.6386322000,217100,1226068.0000,2
| 2026-03-30,20260330131000000,sz.002333,5.6386322000,5.6386322000,5.6186724400,5.6386322000,313300,1767387.0000,2
| 2026-03-30,20260330131500000,sz.002333,5.6386322000,5.6386322000,5.6186724400,5.6286523200,183800,1036881.0000,2
| 2026-03-30,20260330132000000,sz.002333,5.6286523200,5.6386322000,5.6286523200,5.6286523200,135000,762153.0000,2
| 2026-03-30,20260330132500000,sz.002333,5.6286523200,5.6386322000,5.6186724400,5.6186724400,163800,923146.0000,2
| 2026-03-30,20260330133000000,sz.002333,5.6186724400,5.6286523200,5.6186724400,5.6186724400,133300,751360.0000,2
| 2026-03-30,20260330133500000,sz.002333,5.6186724400,5.6386322000,5.6186724400,5.6386322000,209800,1183039.0000,2
| 2026-03-30,20260330134000000,sz.002333,5.6386322000,5.6386322000,5.6186724400,5.6286523200,157200,886911.0000,2
| 2026-03-30,20260330134500000,sz.002333,5.6186724400,5.6286523200,5.6186724400,5.6286523200,147800,833179.0000,2
| 2026-03-30,20260330135000000,sz.002333,5.6186724400,5.6286523200,5.6086925600,5.6186724400,361400,2034326.0000,2
| 2026-03-30,20260330135500000,sz.002333,5.6186724400,5.6685718400,5.6186724400,5.6585919600,573400,3244586.0000,2
| 2026-03-30,20260330140000000,sz.002333,5.6585919600,5.6585919600,5.6486120800,5.6486120800,71100,402775.0000,2
| 2026-03-30,20260330140500000,sz.002333,5.6486120800,5.6585919600,5.6386322000,5.6585919600,202700,1147738.0000,2
| 2026-03-30,20260330141000000,sz.002333,5.6585919600,5.6685718400,5.6486120800,5.6585919600,457800,2595942.0000,2
| 2026-03-30,20260330141500000,sz.002333,5.6585919600,5.6585919600,5.6486120800,5.6486120800,125700,711700.0000,2
| 2026-03-30,20260330142000000,sz.002333,5.6486120800,5.6685718400,5.6486120800,5.6585919600,351800,1992927.0000,2
| 2026-03-30,20260330142500000,sz.002333,5.6585919600,5.6585919600,5.6486120800,5.6585919600,126800,718710.0000,2
| 2026-03-30,20260330143000000,sz.002333,5.6585919600,5.6585919600,5.6486120800,5.6486120800,163200,924819.0000,2
| 2026-03-30,20260330143500000,sz.002333,5.6486120800,5.6685718400,5.6486120800,5.6585919600,277200,1571349.0000,2
| 2026-03-30,20260330144000000,sz.002333,5.6585919600,5.6685718400,5.6486120800,5.6585919600,423900,2403615.0000,2
| 2026-03-30,20260330144500000,sz.002333,5.6585919600,5.6685718400,5.6486120800,5.6685718400,630100,3571692.0000,2
| 2026-03-30,20260330145000000,sz.002333,5.6585919600,5.6685718400,5.6486120800,5.6486120800,611700,3466312.0000,2
| 2026-03-30,20260330145500000,sz.002333,5.6585919600,5.6685718400,5.6486120800,5.6585919600,509300,2886189.0000,2
| 2026-03-30,20260330150000000,sz.002333,5.6585919600,5.7084913600,5.6486120800,5.7084913600,1265200,7216028.0000,2
|
|
