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
| 2025-11-04,20251104093500000,sz.002629,8.6900000000,8.8000000000,8.6600000000,8.7000000000,1921700,16750324.0000,2
| 2025-11-04,20251104094000000,sz.002629,8.7000000000,8.7800000000,8.7000000000,8.7700000000,1043900,9130216.0000,2
| 2025-11-04,20251104094500000,sz.002629,8.7700000000,8.8300000000,8.7400000000,8.8200000000,1232500,10836136.0000,2
| 2025-11-04,20251104095000000,sz.002629,8.8300000000,8.9800000000,8.8200000000,8.9000000000,1830600,16291444.0000,2
| 2025-11-04,20251104095500000,sz.002629,8.8900000000,8.8900000000,8.7800000000,8.8100000000,1553600,13726224.0000,2
| 2025-11-04,20251104100000000,sz.002629,8.8100000000,8.8500000000,8.8100000000,8.8100000000,478500,4224216.0000,2
| 2025-11-04,20251104100500000,sz.002629,8.8200000000,8.9000000000,8.8200000000,8.8400000000,676900,5995008.0000,2
| 2025-11-04,20251104101000000,sz.002629,8.8500000000,8.8600000000,8.8100000000,8.8100000000,399100,3525480.0000,2
| 2025-11-04,20251104101500000,sz.002629,8.8100000000,8.8500000000,8.7900000000,8.8400000000,472800,4169024.0000,2
| 2025-11-04,20251104102000000,sz.002629,8.8500000000,8.8500000000,8.7900000000,8.8100000000,654200,5761480.0000,2
| 2025-11-04,20251104102500000,sz.002629,8.8100000000,8.8200000000,8.7900000000,8.7900000000,216200,1903192.0000,2
| 2025-11-04,20251104103000000,sz.002629,8.7900000000,8.7900000000,8.7200000000,8.7200000000,873300,7648248.0000,2
| 2025-11-04,20251104103500000,sz.002629,8.7400000000,8.7500000000,8.7100000000,8.7500000000,655800,5719504.0000,2
| 2025-11-04,20251104104000000,sz.002629,8.7500000000,8.7500000000,8.7300000000,8.7300000000,229800,2008424.0000,2
| 2025-11-04,20251104104500000,sz.002629,8.7200000000,8.7400000000,8.7100000000,8.7300000000,310200,2707328.0000,2
| 2025-11-04,20251104105000000,sz.002629,8.7400000000,8.7600000000,8.7300000000,8.7600000000,215300,1883304.0000,2
| 2025-11-04,20251104105500000,sz.002629,8.7600000000,8.7600000000,8.7400000000,8.7500000000,68800,602040.0000,2
| 2025-11-04,20251104110000000,sz.002629,8.7500000000,8.7500000000,8.7200000000,8.7200000000,191700,1674016.0000,2
| 2025-11-04,20251104110500000,sz.002629,8.7200000000,8.7400000000,8.7100000000,8.7200000000,255400,2226552.0000,2
| 2025-11-04,20251104111000000,sz.002629,8.7200000000,8.7300000000,8.7100000000,8.7200000000,209600,1827696.0000,2
| 2025-11-04,20251104111500000,sz.002629,8.7200000000,8.7700000000,8.7200000000,8.7600000000,156900,1371712.0000,2
| 2025-11-04,20251104112000000,sz.002629,8.7500000000,8.7900000000,8.7500000000,8.7900000000,153000,1341456.0000,2
| 2025-11-04,20251104112500000,sz.002629,8.7800000000,8.7800000000,8.7500000000,8.7500000000,106400,932400.0000,2
| 2025-11-04,20251104113000000,sz.002629,8.7500000000,8.8300000000,8.7300000000,8.8000000000,845600,7405624.0000,2
| 2025-11-04,20251104130500000,sz.002629,8.8000000000,8.8100000000,8.7400000000,8.7500000000,208100,1825008.0000,2
| 2025-11-04,20251104131000000,sz.002629,8.7500000000,8.7600000000,8.7200000000,8.7400000000,130000,1136176.0000,2
| 2025-11-04,20251104131500000,sz.002629,8.7400000000,8.7400000000,8.7100000000,8.7200000000,279300,2436248.0000,2
| 2025-11-04,20251104132000000,sz.002629,8.7200000000,8.7200000000,8.7100000000,8.7200000000,139300,1213968.0000,2
| 2025-11-04,20251104132500000,sz.002629,8.7100000000,8.7200000000,8.7000000000,8.7100000000,300400,2615392.0000,2
| 2025-11-04,20251104133000000,sz.002629,8.7200000000,8.7300000000,8.7200000000,8.7200000000,109600,956240.0000,2
| 2025-11-04,20251104133500000,sz.002629,8.7300000000,8.7300000000,8.7100000000,8.7200000000,135100,1178608.0000,2
| 2025-11-04,20251104134000000,sz.002629,8.7300000000,8.7300000000,8.7100000000,8.7200000000,185200,1614752.0000,2
| 2025-11-04,20251104134500000,sz.002629,8.7100000000,8.7100000000,8.6900000000,8.7000000000,222600,1937072.0000,2
| 2025-11-04,20251104135000000,sz.002629,8.7000000000,8.7100000000,8.6700000000,8.7000000000,479900,4169104.0000,2
| 2025-11-04,20251104135500000,sz.002629,8.7000000000,8.7100000000,8.6800000000,8.7000000000,104700,910560.0000,2
| 2025-11-04,20251104140000000,sz.002629,8.7100000000,8.7100000000,8.6900000000,8.7000000000,175700,1528576.0000,2
| 2025-11-04,20251104140500000,sz.002629,8.7000000000,8.7000000000,8.6800000000,8.6800000000,111100,965280.0000,2
| 2025-11-04,20251104141000000,sz.002629,8.6800000000,8.7000000000,8.6800000000,8.7000000000,105000,912208.0000,2
| 2025-11-04,20251104141500000,sz.002629,8.7000000000,8.7100000000,8.6800000000,8.7100000000,294400,2558688.0000,2
| 2025-11-04,20251104142000000,sz.002629,8.7100000000,8.7200000000,8.6900000000,8.7100000000,348900,3039040.0000,2
| 2025-11-04,20251104142500000,sz.002629,8.7000000000,8.7100000000,8.6800000000,8.7000000000,314400,2734272.0000,2
| 2025-11-04,20251104143000000,sz.002629,8.7000000000,8.7100000000,8.6700000000,8.7000000000,343100,2980768.0000,2
| 2025-11-04,20251104143500000,sz.002629,8.7000000000,8.7500000000,8.6900000000,8.7400000000,329000,2864336.0000,2
| 2025-11-04,20251104144000000,sz.002629,8.7400000000,8.7500000000,8.7100000000,8.7100000000,321900,2811408.0000,2
| 2025-11-04,20251104144500000,sz.002629,8.7100000000,8.7800000000,8.7100000000,8.7800000000,426900,3738688.0000,2
| 2025-11-04,20251104145000000,sz.002629,8.7800000000,8.8300000000,8.7700000000,8.8100000000,576300,5071872.0000,2
| 2025-11-04,20251104145500000,sz.002629,8.8000000000,8.8100000000,8.7900000000,8.7900000000,836800,7361312.0000,2
| 2025-11-04,20251104150000000,sz.002629,8.8000000000,8.8000000000,8.7700000000,8.7700000000,599400,5264880.0000,2
|
|
