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
| 2026-03-12,20260312093500000,sz.301046,28.6851977700,29.0300902200,28.4585541600,29.0300902200,1530200,44588463.6100,2
| 2026-03-12,20260312094000000,sz.301046,29.0103820800,29.0497983600,28.7738844000,28.9216954500,607300,17812820.0000,2
| 2026-03-12,20260312094500000,sz.301046,28.9611117300,29.1286309200,28.7738844000,28.8133006800,361435,10597407.7500,2
| 2026-03-12,20260312095000000,sz.301046,28.8231547500,28.9019873100,28.7344681200,28.7640303300,392600,11476205.0000,2
| 2026-03-12,20260312095500000,sz.301046,28.7541762600,28.8822791700,28.6457814900,28.6457814900,314800,9186681.0000,2
| 2026-03-12,20260312100000000,sz.301046,28.6162192800,28.7147599800,28.4782623000,28.5176785800,655996,19014941.4800,2
| 2026-03-12,20260312100500000,sz.301046,28.5472407900,28.6260733500,28.4388460200,28.6260733500,520487,15058667.3000,2
| 2026-03-12,20260312101000000,sz.301046,28.6162192800,28.8625710300,28.6063652100,28.8034466100,276700,8063700.0000,2
| 2026-03-12,20260312101500000,sz.301046,28.8034466100,28.8527169600,28.7147599800,28.7147599800,103400,3019090.0000,2
| 2026-03-12,20260312102000000,sz.301046,28.7147599800,28.7147599800,28.5275326500,28.7049059100,238500,6923994.0000,2
| 2026-03-12,20260312102500000,sz.301046,28.6556355600,28.8034466100,28.5768030000,28.7246140500,171700,4996667.0000,2
| 2026-03-12,20260312103000000,sz.301046,28.7246140500,28.7541762600,28.6359274200,28.7147599800,84000,2444957.0000,2
| 2026-03-12,20260312103500000,sz.301046,28.7147599800,28.7246140500,28.6457814900,28.6556355600,53800,1566497.0000,2
| 2026-03-12,20260312104000000,sz.301046,28.6556355600,28.6556355600,28.3600134600,28.4191378800,339300,9798242.0000,2
| 2026-03-12,20260312104500000,sz.301046,28.4388460200,28.4388460200,28.3797216000,28.3994297400,228100,6571804.0000,2
| 2026-03-12,20260312105000000,sz.301046,28.3994297400,28.4289919500,28.3304512500,28.4092838100,125700,3619584.0000,2
| 2026-03-12,20260312105500000,sz.301046,28.4092838100,28.4782623000,28.3994297400,28.4585541600,65700,1895997.0000,2
| 2026-03-12,20260312110000000,sz.301046,28.4585541600,28.6950518400,28.3698675300,28.6950518400,144100,4170684.0000,2
| 2026-03-12,20260312110500000,sz.301046,28.6457814900,28.6851977700,28.4289919500,28.4585541600,145300,4207220.0000,2
| 2026-03-12,20260312111000000,sz.301046,28.4585541600,28.5669489300,28.4289919500,28.5472407900,109600,3167350.0000,2
| 2026-03-12,20260312111500000,sz.301046,28.5472407900,28.5669489300,28.4684082300,28.4684082300,127700,3695671.0000,2
| 2026-03-12,20260312112000000,sz.301046,28.4684082300,28.5373867200,28.4684082300,28.5373867200,49500,1432098.0000,2
| 2026-03-12,20260312112500000,sz.301046,28.5373867200,28.5866570700,28.5078245100,28.5078245100,57600,1668233.0000,2
| 2026-03-12,20260312113000000,sz.301046,28.5078245100,28.5176785800,28.4782623000,28.4881163700,107600,3111261.0000,2
| 2026-03-12,20260312130500000,sz.301046,28.4684082300,28.5768030000,28.4585541600,28.5078245100,134600,3892740.0000,2
| 2026-03-12,20260312131000000,sz.301046,28.5078245100,28.6753437000,28.4782623000,28.6260733500,145600,4220760.0000,2
| 2026-03-12,20260312131500000,sz.301046,28.6260733500,28.6753437000,28.5570948600,28.5768030000,98300,2852134.0000,2
| 2026-03-12,20260312132000000,sz.301046,28.5866570700,28.5866570700,28.5275326500,28.5570948600,69300,2008510.0000,2
| 2026-03-12,20260312132500000,sz.301046,28.5176785800,28.6260733500,28.5078245100,28.5768030000,106700,3093686.0000,2
| 2026-03-12,20260312133000000,sz.301046,28.6063652100,28.7541762600,28.5965111400,28.6753437000,207600,6045702.0000,2
| 2026-03-12,20260312133500000,sz.301046,28.6753437000,28.9709658000,28.6753437000,28.9611117300,353700,10358698.5000,2
| 2026-03-12,20260312134000000,sz.301046,28.9611117300,29.1680472000,28.8822791700,29.1089227800,393980,11613667.6000,2
| 2026-03-12,20260312134500000,sz.301046,29.1286309200,29.1286309200,28.9512576600,28.9512576600,189300,5581634.0000,2
| 2026-03-12,20260312135000000,sz.301046,28.9414035900,28.9709658000,28.8921332400,28.9512576600,71300,2093969.0000,2
| 2026-03-12,20260312135500000,sz.301046,28.9512576600,29.0103820800,28.8822791700,28.9709658000,128845,3784001.5500,2
| 2026-03-12,20260312140000000,sz.301046,28.9709658000,29.0300902200,28.9118413800,28.9118413800,84600,2486638.0000,2
| 2026-03-12,20260312140500000,sz.301046,28.9118413800,28.9512576600,28.8822791700,28.8921332400,55200,1618965.0000,2
| 2026-03-12,20260312141000000,sz.301046,28.8921332400,28.9118413800,28.8330088200,28.8428628900,72300,2119505.0000,2
| 2026-03-12,20260312141500000,sz.301046,28.8428628900,28.8428628900,28.7738844000,28.8034466100,87100,2544691.0000,2
| 2026-03-12,20260312142000000,sz.301046,28.8034466100,28.8034466100,28.7049059100,28.7344681200,81400,2374139.0000,2
| 2026-03-12,20260312142500000,sz.301046,28.7344681200,28.8527169600,28.7344681200,28.8428628900,92600,2705464.0000,2
| 2026-03-12,20260312143000000,sz.301046,28.8428628900,28.8921332400,28.8133006800,28.8625710300,119500,3498362.0000,2
| 2026-03-12,20260312143500000,sz.301046,28.8822791700,28.8822791700,28.8034466100,28.8625710300,185700,5433526.0000,2
| 2026-03-12,20260312144000000,sz.301046,28.8625710300,28.8625710300,28.7541762600,28.7541762600,172300,5036081.0000,2
| 2026-03-12,20260312144500000,sz.301046,28.7541762600,28.8724251000,28.7443221900,28.8625710300,162400,4745878.0000,2
| 2026-03-12,20260312145000000,sz.301046,28.8527169600,28.8527169600,28.8034466100,28.8330088200,178100,5211003.0000,2
| 2026-03-12,20260312145500000,sz.301046,28.8428628900,28.9216954500,28.8428628900,28.9216954500,310500,9099894.0000,2
| 2026-03-12,20260312150000000,sz.301046,28.9216954500,28.9414035900,28.8921332400,28.9118413800,399091,11709866.4000,2
|
|
