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.002745,8.3300000000,8.4800000000,8.2800000000,8.2800000000,16930200,141411479.0000,2
| 2026-03-30,20260330094000000,sz.002745,8.2800000000,8.3500000000,8.2500000000,8.3100000000,5273600,43759177.8500,2
| 2026-03-30,20260330094500000,sz.002745,8.3100000000,8.3300000000,8.2300000000,8.2400000000,3725400,30803783.0000,2
| 2026-03-30,20260330095000000,sz.002745,8.2500000000,8.2500000000,8.2000000000,8.2000000000,3495500,28760654.8800,2
| 2026-03-30,20260330095500000,sz.002745,8.2000000000,8.2200000000,8.1500000000,8.1800000000,4227700,34625037.8800,2
| 2026-03-30,20260330100000000,sz.002745,8.1800000000,8.2300000000,8.1500000000,8.2200000000,2564100,21013395.0000,2
| 2026-03-30,20260330100500000,sz.002745,8.2200000000,8.2900000000,8.2100000000,8.2900000000,1190800,9813548.0000,2
| 2026-03-30,20260330101000000,sz.002745,8.3000000000,8.3000000000,8.2300000000,8.2700000000,1061800,8772239.0000,2
| 2026-03-30,20260330101500000,sz.002745,8.2800000000,8.3200000000,8.2600000000,8.3100000000,1195300,9917201.0000,2
| 2026-03-30,20260330102000000,sz.002745,8.3000000000,8.3900000000,8.3000000000,8.3700000000,1579200,13199338.0000,2
| 2026-03-30,20260330102500000,sz.002745,8.3700000000,8.3900000000,8.3500000000,8.3900000000,1066300,8930796.0000,2
| 2026-03-30,20260330103000000,sz.002745,8.3900000000,8.4500000000,8.3800000000,8.4500000000,1535300,12921447.0000,2
| 2026-03-30,20260330103500000,sz.002745,8.4600000000,8.4900000000,8.4400000000,8.4600000000,1964500,16606898.0000,2
| 2026-03-30,20260330104000000,sz.002745,8.4600000000,8.4900000000,8.4400000000,8.4500000000,802400,6791460.0000,2
| 2026-03-30,20260330104500000,sz.002745,8.4500000000,8.5000000000,8.4400000000,8.5000000000,743600,6294314.0000,2
| 2026-03-30,20260330105000000,sz.002745,8.5000000000,8.5700000000,8.4600000000,8.5700000000,1237400,10525735.0000,2
| 2026-03-30,20260330105500000,sz.002745,8.5500000000,8.6600000000,8.5500000000,8.6500000000,2362300,20338868.0000,2
| 2026-03-30,20260330110000000,sz.002745,8.6500000000,8.7800000000,8.6400000000,8.6900000000,3274200,28532082.0000,2
| 2026-03-30,20260330110500000,sz.002745,8.6900000000,8.6900000000,8.5600000000,8.6100000000,1849000,15905465.0000,2
| 2026-03-30,20260330111000000,sz.002745,8.6100000000,8.6400000000,8.5800000000,8.6000000000,1002100,8623278.0000,2
| 2026-03-30,20260330111500000,sz.002745,8.6100000000,8.6600000000,8.6000000000,8.6500000000,1018100,8775467.0000,2
| 2026-03-30,20260330112000000,sz.002745,8.6500000000,8.6700000000,8.6100000000,8.6500000000,862400,7447411.0000,2
| 2026-03-30,20260330112500000,sz.002745,8.6500000000,8.6600000000,8.6200000000,8.6500000000,378000,3265451.0000,2
| 2026-03-30,20260330113000000,sz.002745,8.6500000000,8.6700000000,8.6300000000,8.6600000000,638100,5515080.0000,2
| 2026-03-30,20260330130500000,sz.002745,8.6700000000,8.7400000000,8.6700000000,8.6900000000,3453800,29870009.0000,2
| 2026-03-30,20260330131000000,sz.002745,8.6900000000,8.7000000000,8.6100000000,8.6500000000,706500,6112621.0000,2
| 2026-03-30,20260330131500000,sz.002745,8.6600000000,8.7000000000,8.6400000000,8.6800000000,619200,5368564.6500,2
| 2026-03-30,20260330132000000,sz.002745,8.7000000000,8.7200000000,8.6600000000,8.7000000000,595635,5178167.8000,2
| 2026-03-30,20260330132500000,sz.002745,8.7200000000,8.7200000000,8.6600000000,8.6600000000,620700,5388435.6500,2
| 2026-03-30,20260330133000000,sz.002745,8.6700000000,8.6800000000,8.6500000000,8.6500000000,331100,2866669.0000,2
| 2026-03-30,20260330133500000,sz.002745,8.6500000000,8.7000000000,8.6400000000,8.6800000000,381400,3305791.0000,2
| 2026-03-30,20260330134000000,sz.002745,8.6900000000,8.7100000000,8.6700000000,8.6800000000,498900,4334509.0000,2
| 2026-03-30,20260330134500000,sz.002745,8.6900000000,8.6900000000,8.6500000000,8.6500000000,253500,2196585.0000,2
| 2026-03-30,20260330135000000,sz.002745,8.6500000000,8.6500000000,8.6200000000,8.6500000000,622300,5372848.0000,2
| 2026-03-30,20260330135500000,sz.002745,8.6500000000,8.7100000000,8.6400000000,8.6900000000,732900,6361974.0000,2
| 2026-03-30,20260330140000000,sz.002745,8.7000000000,8.7000000000,8.6800000000,8.6800000000,270900,2353337.0000,2
| 2026-03-30,20260330140500000,sz.002745,8.6900000000,8.7100000000,8.6800000000,8.7000000000,559912,4867512.1600,2
| 2026-03-30,20260330141000000,sz.002745,8.6900000000,8.7200000000,8.6900000000,8.6900000000,603900,5258481.0000,2
| 2026-03-30,20260330141500000,sz.002745,8.6900000000,8.7100000000,8.6800000000,8.6800000000,243600,2116837.0000,2
| 2026-03-30,20260330142000000,sz.002745,8.6800000000,8.6900000000,8.6700000000,8.6900000000,267388,2321563.8400,2
| 2026-03-30,20260330142500000,sz.002745,8.6800000000,8.7000000000,8.6600000000,8.6800000000,728800,6323874.0000,2
| 2026-03-30,20260330143000000,sz.002745,8.6800000000,8.7100000000,8.6800000000,8.7000000000,381300,3313813.0000,2
| 2026-03-30,20260330143500000,sz.002745,8.7000000000,8.7200000000,8.6800000000,8.7200000000,690500,6011601.0000,2
| 2026-03-30,20260330144000000,sz.002745,8.7200000000,8.7500000000,8.7100000000,8.7300000000,1059000,9248833.0000,2
| 2026-03-30,20260330144500000,sz.002745,8.7300000000,8.7400000000,8.7000000000,8.7200000000,758000,6608820.0000,2
| 2026-03-30,20260330145000000,sz.002745,8.7100000000,8.7200000000,8.6900000000,8.7100000000,1013900,8825973.0000,2
| 2026-03-30,20260330145500000,sz.002745,8.7100000000,8.7200000000,8.7000000000,8.7200000000,1084200,9447746.0000,2
| 2026-03-30,20260330150000000,sz.002745,8.7100000000,8.7200000000,8.6800000000,8.7000000000,1245845,10838450.5000,2
|
|
