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
| 2025-11-03,20251103093500000,sz.002629,8.4400000000,8.4700000000,8.2900000000,8.2900000000,9138300,76717000.0000,2
| 2025-11-03,20251103094000000,sz.002629,8.2800000000,8.3800000000,8.2800000000,8.2900000000,2942600,24463552.0000,2
| 2025-11-03,20251103094500000,sz.002629,8.2800000000,8.3400000000,8.2700000000,8.3200000000,2474100,20549016.0000,2
| 2025-11-03,20251103095000000,sz.002629,8.3100000000,8.3900000000,8.3000000000,8.3700000000,1332700,11101584.0000,2
| 2025-11-03,20251103095500000,sz.002629,8.3700000000,8.4300000000,8.3600000000,8.4100000000,1439800,12088112.0000,2
| 2025-11-03,20251103100000000,sz.002629,8.4100000000,8.5200000000,8.3900000000,8.5100000000,1319800,11148832.0000,2
| 2025-11-03,20251103100500000,sz.002629,8.4800000000,8.5400000000,8.4200000000,8.5000000000,1756900,14910240.0000,2
| 2025-11-03,20251103101000000,sz.002629,8.5100000000,8.5500000000,8.4800000000,8.5100000000,1143100,9730336.0000,2
| 2025-11-03,20251103101500000,sz.002629,8.5200000000,8.5500000000,8.5000000000,8.5000000000,1143200,9734368.0000,2
| 2025-11-03,20251103102000000,sz.002629,8.5100000000,8.5200000000,8.4700000000,8.4900000000,637800,5411600.0000,2
| 2025-11-03,20251103102500000,sz.002629,8.5000000000,8.5200000000,8.4900000000,8.5200000000,619400,5263888.0000,2
| 2025-11-03,20251103103000000,sz.002629,8.5200000000,8.5300000000,8.5000000000,8.5000000000,816300,6950032.0000,2
| 2025-11-03,20251103103500000,sz.002629,8.5000000000,8.6800000000,8.5000000000,8.6100000000,1301000,11179008.0000,2
| 2025-11-03,20251103104000000,sz.002629,8.6200000000,8.6400000000,8.5800000000,8.6400000000,512800,4414800.0000,2
| 2025-11-03,20251103104500000,sz.002629,8.6400000000,8.6700000000,8.6100000000,8.6600000000,644400,5569744.0000,2
| 2025-11-03,20251103105000000,sz.002629,8.6600000000,8.6700000000,8.6500000000,8.6600000000,691400,5988944.0000,2
| 2025-11-03,20251103105500000,sz.002629,8.6600000000,8.7900000000,8.6600000000,8.7900000000,1041800,9081120.0000,2
| 2025-11-03,20251103110000000,sz.002629,8.7600000000,8.7600000000,8.7000000000,8.7400000000,844200,7374752.0000,2
| 2025-11-03,20251103110500000,sz.002629,8.7300000000,8.7400000000,8.7000000000,8.7100000000,404100,3525760.0000,2
| 2025-11-03,20251103111000000,sz.002629,8.7200000000,8.7600000000,8.7100000000,8.7500000000,549500,4800080.0000,2
| 2025-11-03,20251103111500000,sz.002629,8.7600000000,8.7600000000,8.6900000000,8.7400000000,657400,5729072.0000,2
| 2025-11-03,20251103112000000,sz.002629,8.7400000000,8.8400000000,8.7300000000,8.8000000000,832000,7309696.0000,2
| 2025-11-03,20251103112500000,sz.002629,8.7900000000,8.8400000000,8.7700000000,8.8400000000,334800,2946720.0000,2
| 2025-11-03,20251103113000000,sz.002629,8.8300000000,8.8300000000,8.6900000000,8.7000000000,874200,7651520.0000,2
| 2025-11-03,20251103130500000,sz.002629,8.7000000000,8.7200000000,8.6500000000,8.6600000000,661400,5743808.0000,2
| 2025-11-03,20251103131000000,sz.002629,8.6600000000,8.7400000000,8.6600000000,8.7400000000,506800,4406208.0000,2
| 2025-11-03,20251103131500000,sz.002629,8.7400000000,8.7500000000,8.7100000000,8.7300000000,379200,3306016.0000,2
| 2025-11-03,20251103132000000,sz.002629,8.7300000000,8.7400000000,8.6900000000,8.7000000000,396300,3450528.0000,2
| 2025-11-03,20251103132500000,sz.002629,8.7000000000,8.7300000000,8.7000000000,8.7100000000,222100,1934912.0000,2
| 2025-11-03,20251103133000000,sz.002629,8.7000000000,8.7100000000,8.6900000000,8.7100000000,164800,1433760.0000,2
| 2025-11-03,20251103133500000,sz.002629,8.7100000000,8.7100000000,8.6800000000,8.6800000000,273100,2373440.0000,2
| 2025-11-03,20251103134000000,sz.002629,8.6900000000,8.7100000000,8.6600000000,8.6800000000,371800,3227264.0000,2
| 2025-11-03,20251103134500000,sz.002629,8.6800000000,8.7200000000,8.6800000000,8.7200000000,385000,3348512.0000,2
| 2025-11-03,20251103135000000,sz.002629,8.7100000000,8.7200000000,8.6900000000,8.7200000000,321800,2799616.0000,2
| 2025-11-03,20251103135500000,sz.002629,8.7200000000,8.7500000000,8.7000000000,8.7400000000,422100,3684352.0000,2
| 2025-11-03,20251103140000000,sz.002629,8.7400000000,8.7500000000,8.7300000000,8.7300000000,186300,1628224.0000,2
| 2025-11-03,20251103140500000,sz.002629,8.7300000000,8.7300000000,8.6900000000,8.7100000000,251300,2189376.0000,2
| 2025-11-03,20251103141000000,sz.002629,8.7100000000,8.7100000000,8.6900000000,8.7000000000,95100,827616.0000,2
| 2025-11-03,20251103141500000,sz.002629,8.7000000000,8.7000000000,8.6600000000,8.6700000000,425800,3696160.0000,2
| 2025-11-03,20251103142000000,sz.002629,8.6700000000,8.6800000000,8.6600000000,8.6600000000,349300,3027968.0000,2
| 2025-11-03,20251103142500000,sz.002629,8.6600000000,8.6700000000,8.6100000000,8.6100000000,864000,7459744.0000,2
| 2025-11-03,20251103143000000,sz.002629,8.6200000000,8.6400000000,8.6100000000,8.6100000000,563400,4855232.0000,2
| 2025-11-03,20251103143500000,sz.002629,8.6200000000,8.6500000000,8.6100000000,8.6500000000,624900,5398080.0000,2
| 2025-11-03,20251103144000000,sz.002629,8.6400000000,8.6800000000,8.6400000000,8.6700000000,690500,5978400.0000,2
| 2025-11-03,20251103144500000,sz.002629,8.6700000000,8.7000000000,8.6500000000,8.7000000000,629000,5457088.0000,2
| 2025-11-03,20251103145000000,sz.002629,8.7000000000,8.7000000000,8.6800000000,8.6900000000,510400,4437216.0000,2
| 2025-11-03,20251103145500000,sz.002629,8.6900000000,8.7200000000,8.6900000000,8.7100000000,761100,6624160.0000,2
| 2025-11-03,20251103150000000,sz.002629,8.7100000000,8.7300000000,8.7000000000,8.7000000000,1026100,8935360.0000,2
|
|
