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
| 2026-03-11,20260311093500000,sz.301046,28.8133006800,28.9118413800,27.7293529800,28.0840995000,3633414,104304287.3900,2
| 2026-03-11,20260311094000000,sz.301046,28.0840995000,28.2614727600,27.9658506600,28.1530779900,1429200,40769541.0000,2
| 2026-03-11,20260311094500000,sz.301046,28.1530779900,29.0596524300,28.0840995000,29.0497983600,1290896,37386266.9000,2
| 2026-03-11,20260311095000000,sz.301046,29.0695065000,29.2271716200,28.8231547500,29.2074634800,835733,24591914.2700,2
| 2026-03-11,20260311095500000,sz.301046,29.2271716200,30.0154972200,29.1089227800,29.3454204600,1556805,46934236.0000,2
| 2026-03-11,20260311100000000,sz.301046,29.3651286000,29.3651286000,29.2173175500,29.2271716200,329700,9794872.0000,2
| 2026-03-11,20260311100500000,sz.301046,29.2271716200,29.4242530200,29.1483390600,29.4143989500,330212,9813475.3600,2
| 2026-03-11,20260311101000000,sz.301046,29.4143989500,29.5326477900,29.3355663900,29.4439611600,415900,12418268.4600,2
| 2026-03-11,20260311101500000,sz.301046,29.4439611600,29.6410425600,29.4143989500,29.5523559300,537100,16098731.0000,2
| 2026-03-11,20260311102000000,sz.301046,29.5425018600,29.5720640700,29.3749826700,29.3946908100,301800,9037824.0000,2
| 2026-03-11,20260311102500000,sz.301046,29.4045448800,29.5129396500,29.2862960400,29.3158582500,204700,6105390.0000,2
| 2026-03-11,20260311103000000,sz.301046,29.4045448800,29.4045448800,29.1089227800,29.2271716200,240900,7140291.0000,2
| 2026-03-11,20260311103500000,sz.301046,29.1680472000,29.4143989500,29.0793605700,29.3158582500,217600,6456084.0000,2
| 2026-03-11,20260311104000000,sz.301046,29.3158582500,29.3257123200,29.2271716200,29.2567338300,96900,2878365.0000,2
| 2026-03-11,20260311104500000,sz.301046,29.2567338300,29.4143989500,29.1089227800,29.2665879000,178000,5284965.0000,2
| 2026-03-11,20260311105000000,sz.301046,29.2665879000,29.2961501100,29.1680472000,29.2961501100,113300,3362721.0000,2
| 2026-03-11,20260311105500000,sz.301046,29.2961501100,29.3158582500,28.9118413800,29.0005280100,497400,14668583.7000,2
| 2026-03-11,20260311110000000,sz.301046,29.0990687100,29.1187768500,28.9808198700,28.9906739400,114500,3371975.0000,2
| 2026-03-11,20260311110500000,sz.301046,28.9808198700,29.0497983600,28.9709658000,29.0005280100,115300,3391607.0000,2
| 2026-03-11,20260311111000000,sz.301046,29.0005280100,29.0005280100,28.9611117300,28.9808198700,102400,3010897.0000,2
| 2026-03-11,20260311111500000,sz.301046,28.9808198700,29.3454204600,28.9414035900,29.0103820800,123500,3650463.4500,2
| 2026-03-11,20260311112000000,sz.301046,29.0103820800,29.3158582500,28.9512576600,29.1976094100,214500,6338560.0000,2
| 2026-03-11,20260311112500000,sz.301046,29.1976094100,29.1976094100,29.0399442900,29.0596524300,99000,2926640.0000,2
| 2026-03-11,20260311113000000,sz.301046,29.0695065000,29.2961501100,29.0497983600,29.2173175500,193600,5737581.0000,2
| 2026-03-11,20260311130500000,sz.301046,29.2665879000,29.2665879000,28.9808198700,29.0399442900,217700,6436260.0000,2
| 2026-03-11,20260311131000000,sz.301046,29.0399442900,29.1976094100,28.7738844000,28.8921332400,171200,5029503.0000,2
| 2026-03-11,20260311131500000,sz.301046,28.8527169600,29.0497983600,28.8034466100,29.0497983600,256700,7523331.0000,2
| 2026-03-11,20260311132000000,sz.301046,29.0497983600,29.0497983600,28.7837384700,28.9414035900,112000,3282049.0000,2
| 2026-03-11,20260311132500000,sz.301046,28.9315495200,28.9315495200,28.7935925400,28.8133006800,99500,2910939.0000,2
| 2026-03-11,20260311133000000,sz.301046,28.8133006800,28.8133006800,28.6753437000,28.7049059100,161886,4721679.6000,2
| 2026-03-11,20260311133500000,sz.301046,28.7049059100,28.8034466100,28.7049059100,28.7344681200,99300,2896574.0000,2
| 2026-03-11,20260311134000000,sz.301046,28.7738844000,28.7738844000,28.6851977700,28.7246140500,104400,3042524.0000,2
| 2026-03-11,20260311134500000,sz.301046,28.7443221900,29.2173175500,28.6753437000,29.1286309200,192400,5634270.0000,2
| 2026-03-11,20260311135000000,sz.301046,29.1286309200,29.4538152300,29.0695065000,29.1089227800,557135,16544719.3000,2
| 2026-03-11,20260311135500000,sz.301046,29.0990687100,29.1187768500,28.9906739400,29.0596524300,130751,3857030.5400,2
| 2026-03-11,20260311140000000,sz.301046,29.0695065000,29.1384849900,28.9906739400,29.1384849900,114000,3361161.0000,2
| 2026-03-11,20260311140500000,sz.301046,29.2665879000,29.2764419700,29.0596524300,29.0695065000,143600,4247198.0000,2
| 2026-03-11,20260311141000000,sz.301046,29.0695065000,29.1581931300,29.0300902200,29.0892146400,71300,2104694.0000,2
| 2026-03-11,20260311141500000,sz.301046,29.1483390600,29.1483390600,29.0202361500,29.0497983600,81000,2388827.0000,2
| 2026-03-11,20260311142000000,sz.301046,29.0497983600,29.0695065000,28.8822791700,28.8822791700,147000,4322553.0000,2
| 2026-03-11,20260311142500000,sz.301046,28.8822791700,29.0695065000,28.8822791700,29.0497983600,64200,1887839.7600,2
| 2026-03-11,20260311143000000,sz.301046,29.0497983600,29.0793605700,28.9906739400,29.0793605700,152141,4482368.2200,2
| 2026-03-11,20260311143500000,sz.301046,29.0892146400,29.0892146400,28.9808198700,29.0300902200,132990,3915079.4900,2
| 2026-03-11,20260311144000000,sz.301046,29.0202361500,29.0202361500,28.9216954500,29.0202361500,147700,4344487.0000,2
| 2026-03-11,20260311144500000,sz.301046,29.0103820800,29.0300902200,28.9315495200,29.0103820800,201000,5909901.0700,2
| 2026-03-11,20260311145000000,sz.301046,29.0103820800,29.0497983600,28.9906739400,29.0399442900,230600,6792651.0000,2
| 2026-03-11,20260311145500000,sz.301046,29.0399442900,29.1286309200,29.0300902200,29.1187768500,331400,9775254.0000,2
| 2026-03-11,20260311150000000,sz.301046,29.1286309200,29.3651286000,29.1089227800,29.3651286000,441200,13105843.0000,2
|
|
