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
| 2026-03-02,20260302093500000,sz.300113,27.0000000000,28.2000000000,27.0000000000,27.9100000000,11591243,320535614.6200,2
| 2026-03-02,20260302094000000,sz.300113,28.0000000000,28.5700000000,27.9000000000,28.5500000000,4549112,128404387.5000,2
| 2026-03-02,20260302094500000,sz.300113,28.5700000000,29.0800000000,28.3700000000,29.0800000000,4762600,136580652.0000,2
| 2026-03-02,20260302095000000,sz.300113,28.9900000000,29.0700000000,28.7000000000,28.9200000000,3302117,95530224.3800,2
| 2026-03-02,20260302095500000,sz.300113,28.8500000000,28.9600000000,28.5300000000,28.8500000000,2872300,82554589.8800,2
| 2026-03-02,20260302100000000,sz.300113,28.8000000000,28.8200000000,28.5000000000,28.6000000000,1878300,53765083.0000,2
| 2026-03-02,20260302100500000,sz.300113,28.5800000000,28.6900000000,28.4600000000,28.6600000000,2114985,60378154.4500,2
| 2026-03-02,20260302101000000,sz.300113,28.6600000000,28.7400000000,28.4600000000,28.4600000000,1512861,43269421.0600,2
| 2026-03-02,20260302101500000,sz.300113,28.4500000000,28.5000000000,28.3100000000,28.3700000000,1812895,51479419.3800,2
| 2026-03-02,20260302102000000,sz.300113,28.3500000000,28.3500000000,28.0100000000,28.1300000000,2477887,69712311.1900,2
| 2026-03-02,20260302102500000,sz.300113,28.1200000000,28.2400000000,27.9900000000,28.0600000000,971400,27275394.0000,2
| 2026-03-02,20260302103000000,sz.300113,28.0500000000,28.2300000000,27.9900000000,28.0900000000,1106277,31039267.2300,2
| 2026-03-02,20260302103500000,sz.300113,28.1200000000,28.3700000000,28.0900000000,28.2900000000,581600,16414862.0000,2
| 2026-03-02,20260302104000000,sz.300113,28.2900000000,28.3500000000,28.0400000000,28.1100000000,993500,27979241.0000,2
| 2026-03-02,20260302104500000,sz.300113,28.1000000000,28.2000000000,28.1000000000,28.1600000000,499000,14045068.6100,2
| 2026-03-02,20260302105000000,sz.300113,28.1500000000,28.2000000000,28.1100000000,28.1800000000,457700,12885190.0000,2
| 2026-03-02,20260302105500000,sz.300113,28.1800000000,28.1800000000,28.0500000000,28.0600000000,405800,11410241.0000,2
| 2026-03-02,20260302110000000,sz.300113,28.0400000000,28.0400000000,27.9500000000,28.0100000000,807300,22602616.0000,2
| 2026-03-02,20260302110500000,sz.300113,28.0200000000,28.0200000000,27.8400000000,27.9400000000,944900,26367385.0000,2
| 2026-03-02,20260302111000000,sz.300113,27.9500000000,28.0800000000,27.9500000000,28.0500000000,551314,15448150.2600,2
| 2026-03-02,20260302111500000,sz.300113,28.0500000000,28.0500000000,27.8700000000,27.8800000000,490000,13692932.0000,2
| 2026-03-02,20260302112000000,sz.300113,27.8800000000,27.9200000000,27.8000000000,27.8500000000,721543,20092446.4200,2
| 2026-03-02,20260302112500000,sz.300113,27.8500000000,28.1200000000,27.8000000000,27.9500000000,707300,19772818.0000,2
| 2026-03-02,20260302113000000,sz.300113,27.9400000000,28.0300000000,27.9100000000,27.9400000000,237800,6647818.0000,2
| 2026-03-02,20260302130500000,sz.300113,27.9400000000,28.0200000000,27.7800000000,27.8600000000,522600,14573837.0000,2
| 2026-03-02,20260302131000000,sz.300113,27.8500000000,27.8500000000,27.7800000000,27.8100000000,433603,12056487.3400,2
| 2026-03-02,20260302131500000,sz.300113,27.8100000000,27.8400000000,27.7400000000,27.8000000000,531097,14759408.6600,2
| 2026-03-02,20260302132000000,sz.300113,27.8000000000,27.8400000000,27.6700000000,27.8300000000,820000,22746156.7800,2
| 2026-03-02,20260302132500000,sz.300113,27.8300000000,27.9200000000,27.7700000000,27.8800000000,461800,12867189.0000,2
| 2026-03-02,20260302133000000,sz.300113,27.8800000000,27.8900000000,27.7700000000,27.7800000000,623100,17337217.0000,2
| 2026-03-02,20260302133500000,sz.300113,27.7800000000,27.8200000000,27.6300000000,27.6500000000,847989,23497007.6300,2
| 2026-03-02,20260302134000000,sz.300113,27.6500000000,27.7700000000,27.5700000000,27.7500000000,1112800,30760562.0000,2
| 2026-03-02,20260302134500000,sz.300113,27.7200000000,27.7200000000,27.5900000000,27.6000000000,610100,16864700.0000,2
| 2026-03-02,20260302135000000,sz.300113,27.6100000000,27.6600000000,27.5200000000,27.5700000000,797300,21978189.0000,2
| 2026-03-02,20260302135500000,sz.300113,27.5700000000,27.6000000000,27.5200000000,27.5500000000,615459,16959051.8600,2
| 2026-03-02,20260302140000000,sz.300113,27.5500000000,27.5500000000,27.4200000000,27.4400000000,1135000,31185868.8400,2
| 2026-03-02,20260302140500000,sz.300113,27.4500000000,27.4800000000,27.3600000000,27.3800000000,837994,22978342.3000,2
| 2026-03-02,20260302141000000,sz.300113,27.3800000000,27.4400000000,27.3600000000,27.3700000000,720700,19737364.0000,2
| 2026-03-02,20260302141500000,sz.300113,27.3800000000,27.4200000000,27.3600000000,27.4100000000,545600,14943850.0000,2
| 2026-03-02,20260302142000000,sz.300113,27.4100000000,27.5000000000,27.3800000000,27.4100000000,725800,19908559.6800,2
| 2026-03-02,20260302142500000,sz.300113,27.4000000000,27.4200000000,27.3300000000,27.4000000000,570717,15620630.2900,2
| 2026-03-02,20260302143000000,sz.300113,27.4000000000,27.4500000000,27.3700000000,27.4000000000,408099,11181595.4400,2
| 2026-03-02,20260302143500000,sz.300113,27.4100000000,27.4100000000,27.3300000000,27.3800000000,685300,18758078.0000,2
| 2026-03-02,20260302144000000,sz.300113,27.3800000000,27.4200000000,27.3400000000,27.3900000000,932471,25535836.4000,2
| 2026-03-02,20260302144500000,sz.300113,27.3700000000,27.3800000000,27.2900000000,27.2900000000,1215000,33197744.0000,2
| 2026-03-02,20260302145000000,sz.300113,27.2800000000,27.2900000000,27.2300000000,27.2800000000,1453611,39621227.5300,2
| 2026-03-02,20260302145500000,sz.300113,27.2600000000,27.3100000000,27.2300000000,27.3000000000,1661602,45323494.5200,2
| 2026-03-02,20260302150000000,sz.300113,27.2900000000,27.3000000000,27.2600000000,27.2600000000,1515500,41324228.0000,2
|
|
