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
| 2026-03-03,20260303093500000,sz.300113,27.3700000000,27.4600000000,26.2000000000,26.3200000000,7772200,207946281.8000,2
| 2026-03-03,20260303094000000,sz.300113,26.3200000000,26.6400000000,26.3100000000,26.4200000000,3743500,99090790.4800,2
| 2026-03-03,20260303094500000,sz.300113,26.4200000000,26.4200000000,26.0200000000,26.0200000000,5254629,137478504.9100,2
| 2026-03-03,20260303095000000,sz.300113,26.0200000000,26.2300000000,25.9000000000,25.9400000000,3647662,94916066.6800,2
| 2026-03-03,20260303095500000,sz.300113,25.9400000000,25.9900000000,25.6700000000,25.6800000000,2844300,73501153.0000,2
| 2026-03-03,20260303100000000,sz.300113,25.6800000000,25.8500000000,25.5500000000,25.5500000000,2544800,65363672.0000,2
| 2026-03-03,20260303100500000,sz.300113,25.5400000000,25.5400000000,25.2700000000,25.2700000000,2843500,72291133.0000,2
| 2026-03-03,20260303101000000,sz.300113,25.2700000000,25.3800000000,25.1800000000,25.1800000000,2803700,70873097.0400,2
| 2026-03-03,20260303101500000,sz.300113,25.2000000000,25.2400000000,24.9400000000,25.2000000000,2755698,69027704.1400,2
| 2026-03-03,20260303102000000,sz.300113,25.1700000000,25.1700000000,24.8700000000,24.9500000000,2281800,57044197.9200,2
| 2026-03-03,20260303102500000,sz.300113,24.9600000000,25.1700000000,24.8600000000,25.1500000000,2388400,59654706.4200,2
| 2026-03-03,20260303103000000,sz.300113,25.1300000000,25.1300000000,24.8100000000,24.8400000000,1833836,45782456.8000,2
| 2026-03-03,20260303103500000,sz.300113,24.8000000000,25.1800000000,24.8000000000,25.0500000000,1219068,30465664.7600,2
| 2026-03-03,20260303104000000,sz.300113,25.0100000000,25.0500000000,24.8900000000,24.9600000000,1198000,29908095.0000,2
| 2026-03-03,20260303104500000,sz.300113,24.9600000000,25.1700000000,24.9600000000,25.0400000000,898800,22513526.0000,2
| 2026-03-03,20260303105000000,sz.300113,25.0500000000,25.3000000000,24.9800000000,25.2600000000,969400,24369721.0000,2
| 2026-03-03,20260303105500000,sz.300113,25.2500000000,25.2800000000,25.0800000000,25.1600000000,679423,17094534.0700,2
| 2026-03-03,20260303110000000,sz.300113,25.1600000000,25.3000000000,25.0800000000,25.3000000000,537700,13526987.0000,2
| 2026-03-03,20260303110500000,sz.300113,25.2900000000,25.3100000000,25.2200000000,25.2400000000,752500,19019965.0000,2
| 2026-03-03,20260303111000000,sz.300113,25.2300000000,25.2700000000,25.1600000000,25.1600000000,541200,13644676.0000,2
| 2026-03-03,20260303111500000,sz.300113,25.1600000000,25.1800000000,25.0100000000,25.0500000000,641100,16085181.0000,2
| 2026-03-03,20260303112000000,sz.300113,25.0500000000,25.0500000000,24.9800000000,25.0000000000,524400,13118706.0000,2
| 2026-03-03,20260303112500000,sz.300113,25.0100000000,25.0500000000,24.9800000000,25.0100000000,420900,10525392.0000,2
| 2026-03-03,20260303113000000,sz.300113,25.0000000000,25.0500000000,24.9700000000,24.9800000000,588764,14720935.0800,2
| 2026-03-03,20260303130500000,sz.300113,24.9400000000,24.9500000000,24.8600000000,24.9000000000,880600,21929587.0000,2
| 2026-03-03,20260303131000000,sz.300113,24.9000000000,24.9500000000,24.8600000000,24.9000000000,583200,14513138.0000,2
| 2026-03-03,20260303131500000,sz.300113,24.8800000000,25.0300000000,24.8800000000,24.9800000000,718300,17910878.0000,2
| 2026-03-03,20260303132000000,sz.300113,25.0000000000,25.0000000000,24.7400000000,24.7500000000,940732,23369851.5600,2
| 2026-03-03,20260303132500000,sz.300113,24.7500000000,24.8300000000,24.7400000000,24.7700000000,1048833,25973412.4100,2
| 2026-03-03,20260303133000000,sz.300113,24.7800000000,24.8100000000,24.6900000000,24.7300000000,902710,22335131.7000,2
| 2026-03-03,20260303133500000,sz.300113,24.7300000000,24.7300000000,24.6300000000,24.6400000000,675500,16677646.0000,2
| 2026-03-03,20260303134000000,sz.300113,24.6300000000,24.6600000000,24.5600000000,24.5900000000,1284700,31611015.0000,2
| 2026-03-03,20260303134500000,sz.300113,24.5900000000,24.6700000000,24.5800000000,24.5900000000,946100,23295259.0000,2
| 2026-03-03,20260303135000000,sz.300113,24.6000000000,24.6800000000,24.5700000000,24.5800000000,963300,23713803.0000,2
| 2026-03-03,20260303135500000,sz.300113,24.5800000000,24.5900000000,24.4300000000,24.4300000000,1191716,29194909.3600,2
| 2026-03-03,20260303140000000,sz.300113,24.4400000000,24.4600000000,24.4000000000,24.4000000000,793384,19376910.6000,2
| 2026-03-03,20260303140500000,sz.300113,24.4000000000,24.4400000000,24.3200000000,24.3400000000,1225573,29866395.0100,2
| 2026-03-03,20260303141000000,sz.300113,24.3500000000,24.3700000000,24.2900000000,24.3400000000,1063700,25880226.3700,2
| 2026-03-03,20260303141500000,sz.300113,24.3500000000,24.4200000000,24.2900000000,24.3100000000,933400,22728984.0000,2
| 2026-03-03,20260303142000000,sz.300113,24.3100000000,24.3400000000,24.2500000000,24.2600000000,842700,20469742.0000,2
| 2026-03-03,20260303142500000,sz.300113,24.2600000000,24.2600000000,24.1400000000,24.1500000000,1312964,31772842.4400,2
| 2026-03-03,20260303143000000,sz.300113,24.1400000000,24.4600000000,24.1400000000,24.4600000000,1439500,34929764.0000,2
| 2026-03-03,20260303143500000,sz.300113,24.4700000000,24.4900000000,24.3100000000,24.3400000000,1180000,28790198.0000,2
| 2026-03-03,20260303144000000,sz.300113,24.3300000000,24.3400000000,24.1300000000,24.1400000000,1232400,29816799.0000,2
| 2026-03-03,20260303144500000,sz.300113,24.1500000000,24.3000000000,24.1500000000,24.2000000000,1684200,40769325.0000,2
| 2026-03-03,20260303145000000,sz.300113,24.2000000000,24.2800000000,24.1600000000,24.2200000000,1063700,25755942.6000,2
| 2026-03-03,20260303145500000,sz.300113,24.2200000000,24.2700000000,24.0800000000,24.1000000000,1570184,37954166.0900,2
| 2026-03-03,20260303150000000,sz.300113,24.1000000000,24.1500000000,24.1000000000,24.1200000000,1316122,31737885.9400,2
|
|
