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
| 2026-03-26,20260326093500000,sz.300767,19.7200000000,19.7300000000,19.5100000000,19.6200000000,590200,11581065.8000,2
| 2026-03-26,20260326094000000,sz.300767,19.6300000000,19.7300000000,19.6300000000,19.6800000000,136600,2687706.0000,2
| 2026-03-26,20260326094500000,sz.300767,19.6600000000,19.6900000000,19.6000000000,19.6500000000,192200,3774525.0000,2
| 2026-03-26,20260326095000000,sz.300767,19.6500000000,19.7100000000,19.6000000000,19.6600000000,285400,5605773.0000,2
| 2026-03-26,20260326095500000,sz.300767,19.6600000000,19.7600000000,19.6200000000,19.7400000000,137100,2697930.0000,2
| 2026-03-26,20260326100000000,sz.300767,19.7400000000,19.8000000000,19.7400000000,19.7700000000,93600,1850469.0000,2
| 2026-03-26,20260326100500000,sz.300767,19.7600000000,19.8000000000,19.7300000000,19.7600000000,96600,1910111.0000,2
| 2026-03-26,20260326101000000,sz.300767,19.7500000000,19.7900000000,19.7300000000,19.7300000000,80800,1596224.0000,2
| 2026-03-26,20260326101500000,sz.300767,19.7300000000,19.7900000000,19.7300000000,19.7500000000,79700,1574903.0000,2
| 2026-03-26,20260326102000000,sz.300767,19.7500000000,19.7500000000,19.6600000000,19.6700000000,158400,3120529.0000,2
| 2026-03-26,20260326102500000,sz.300767,19.6700000000,19.6900000000,19.6300000000,19.6500000000,88500,1739252.0000,2
| 2026-03-26,20260326103000000,sz.300767,19.6500000000,19.6600000000,19.6100000000,19.6200000000,77000,1511577.0000,2
| 2026-03-26,20260326103500000,sz.300767,19.6200000000,19.6500000000,19.5600000000,19.5700000000,202700,3974466.0000,2
| 2026-03-26,20260326104000000,sz.300767,19.5600000000,19.5600000000,19.4200000000,19.4600000000,263800,5145106.0000,2
| 2026-03-26,20260326104500000,sz.300767,19.4600000000,19.5300000000,19.4500000000,19.5300000000,92300,1797961.0000,2
| 2026-03-26,20260326105000000,sz.300767,19.5300000000,19.5400000000,19.4700000000,19.5100000000,134200,2616896.0000,2
| 2026-03-26,20260326105500000,sz.300767,19.5100000000,19.5200000000,19.4400000000,19.4500000000,101800,1982661.0000,2
| 2026-03-26,20260326110000000,sz.300767,19.4500000000,19.4800000000,19.4100000000,19.4600000000,212500,4124093.0000,2
| 2026-03-26,20260326110500000,sz.300767,19.4600000000,19.4800000000,19.4200000000,19.4400000000,38300,744798.0000,2
| 2026-03-26,20260326111000000,sz.300767,19.4300000000,19.4600000000,19.3700000000,19.3900000000,106500,2067395.0000,2
| 2026-03-26,20260326111500000,sz.300767,19.3900000000,19.4200000000,19.3900000000,19.4100000000,32500,630772.0000,2
| 2026-03-26,20260326112000000,sz.300767,19.4100000000,19.4100000000,19.3800000000,19.3900000000,44600,865143.0000,2
| 2026-03-26,20260326112500000,sz.300767,19.3900000000,19.4200000000,19.3500000000,19.4200000000,111726,2165001.9200,2
| 2026-03-26,20260326113000000,sz.300767,19.4200000000,19.4400000000,19.4000000000,19.4200000000,104300,2025912.0000,2
| 2026-03-26,20260326130500000,sz.300767,19.4200000000,19.4400000000,19.3300000000,19.3500000000,116100,2249470.0000,2
| 2026-03-26,20260326131000000,sz.300767,19.3500000000,19.3600000000,19.2600000000,19.2600000000,179700,3466989.0000,2
| 2026-03-26,20260326131500000,sz.300767,19.2500000000,19.2800000000,19.2300000000,19.2700000000,96600,1860352.0000,2
| 2026-03-26,20260326132000000,sz.300767,19.2700000000,19.3400000000,19.2700000000,19.3100000000,90900,1753273.0000,2
| 2026-03-26,20260326132500000,sz.300767,19.3100000000,19.3100000000,19.2300000000,19.2800000000,149100,2873492.0000,2
| 2026-03-26,20260326133000000,sz.300767,19.2800000000,19.2900000000,19.2500000000,19.2900000000,70600,1359331.0000,2
| 2026-03-26,20260326133500000,sz.300767,19.2900000000,19.3100000000,19.2300000000,19.2400000000,109500,2108763.0000,2
| 2026-03-26,20260326134000000,sz.300767,19.2600000000,19.2700000000,19.2300000000,19.2500000000,43600,839495.0000,2
| 2026-03-26,20260326134500000,sz.300767,19.2500000000,19.3100000000,19.2200000000,19.2800000000,160900,3095581.0000,2
| 2026-03-26,20260326135000000,sz.300767,19.2800000000,19.3300000000,19.2700000000,19.3300000000,77500,1495300.0000,2
| 2026-03-26,20260326135500000,sz.300767,19.3200000000,19.3500000000,19.3100000000,19.3500000000,71200,1376106.0000,2
| 2026-03-26,20260326140000000,sz.300767,19.3500000000,19.3800000000,19.2900000000,19.3200000000,52800,1021326.0000,2
| 2026-03-26,20260326140500000,sz.300767,19.3200000000,19.4000000000,19.3200000000,19.3800000000,49400,956334.0000,2
| 2026-03-26,20260326141000000,sz.300767,19.3700000000,19.3800000000,19.3000000000,19.3000000000,40200,777103.0000,2
| 2026-03-26,20260326141500000,sz.300767,19.2900000000,19.3200000000,19.2800000000,19.3000000000,48800,941968.0000,2
| 2026-03-26,20260326142000000,sz.300767,19.2900000000,19.3000000000,19.2600000000,19.2700000000,91300,1760270.0000,2
| 2026-03-26,20260326142500000,sz.300767,19.2800000000,19.3200000000,19.2800000000,19.3000000000,49400,953158.0000,2
| 2026-03-26,20260326143000000,sz.300767,19.3000000000,19.3000000000,19.2700000000,19.2800000000,35600,686393.0000,2
| 2026-03-26,20260326143500000,sz.300767,19.2800000000,19.3000000000,19.2300000000,19.2800000000,157700,3037173.0000,2
| 2026-03-26,20260326144000000,sz.300767,19.2800000000,19.3100000000,19.2400000000,19.2600000000,105800,2038835.0000,2
| 2026-03-26,20260326144500000,sz.300767,19.2600000000,19.2800000000,19.2500000000,19.2600000000,79500,1531853.0000,2
| 2026-03-26,20260326145000000,sz.300767,19.2600000000,19.3100000000,19.2500000000,19.2900000000,154000,2967709.0000,2
| 2026-03-26,20260326145500000,sz.300767,19.2800000000,19.3200000000,19.2700000000,19.3100000000,100100,1932909.0000,2
| 2026-03-26,20260326150000000,sz.300767,19.3200000000,19.3300000000,19.3100000000,19.3100000000,134800,2603184.0000,2
|
|
