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
| 2026-02-27,20260227093500000,sz.301118,27.9100000000,28.5200000000,27.7400000000,28.3200000000,821368,23169639.8400,2
| 2026-02-27,20260227094000000,sz.301118,28.3000000000,28.3200000000,27.9800000000,27.9800000000,347700,9783867.0000,2
| 2026-02-27,20260227094500000,sz.301118,27.9800000000,28.1800000000,27.9400000000,28.1400000000,200100,5616509.0000,2
| 2026-02-27,20260227095000000,sz.301118,28.1400000000,28.2400000000,28.0600000000,28.1400000000,124143,3491943.3000,2
| 2026-02-27,20260227095500000,sz.301118,28.1500000000,28.6500000000,28.1000000000,28.6400000000,414500,11795428.0000,2
| 2026-02-27,20260227100000000,sz.301118,28.6100000000,28.7900000000,28.5600000000,28.5800000000,382900,10981978.0000,2
| 2026-02-27,20260227100500000,sz.301118,28.5900000000,28.6200000000,28.4200000000,28.4600000000,124200,3540048.0000,2
| 2026-02-27,20260227101000000,sz.301118,28.4600000000,28.4700000000,28.3300000000,28.3400000000,116300,3303894.0000,2
| 2026-02-27,20260227101500000,sz.301118,28.3500000000,28.3600000000,28.2500000000,28.2500000000,93000,2632228.0000,2
| 2026-02-27,20260227102000000,sz.301118,28.2600000000,28.3100000000,28.2500000000,28.3000000000,77300,2186252.0000,2
| 2026-02-27,20260227102500000,sz.301118,28.3000000000,28.3300000000,28.2700000000,28.3300000000,60500,1711786.0000,2
| 2026-02-27,20260227103000000,sz.301118,28.3300000000,28.3600000000,28.2600000000,28.3000000000,87200,2468704.0000,2
| 2026-02-27,20260227103500000,sz.301118,28.3000000000,28.3000000000,28.2100000000,28.2700000000,99400,2807961.0000,2
| 2026-02-27,20260227104000000,sz.301118,28.2700000000,28.2700000000,28.1000000000,28.2200000000,54500,1536591.0000,2
| 2026-02-27,20260227104500000,sz.301118,28.2100000000,28.2100000000,28.1600000000,28.1700000000,59600,1679442.0000,2
| 2026-02-27,20260227105000000,sz.301118,28.1700000000,28.2400000000,28.1300000000,28.1900000000,111700,3145170.0000,2
| 2026-02-27,20260227105500000,sz.301118,28.1900000000,28.2300000000,28.1700000000,28.1700000000,59800,1685716.0000,2
| 2026-02-27,20260227110000000,sz.301118,28.1700000000,28.1900000000,28.1300000000,28.1500000000,21600,608339.0000,2
| 2026-02-27,20260227110500000,sz.301118,28.1800000000,28.2200000000,28.1700000000,28.2100000000,61700,1739147.0000,2
| 2026-02-27,20260227111000000,sz.301118,28.2000000000,28.2400000000,28.1700000000,28.2000000000,55700,1571169.0000,2
| 2026-02-27,20260227111500000,sz.301118,28.2100000000,28.3000000000,28.1800000000,28.2700000000,51900,1465921.0000,2
| 2026-02-27,20260227112000000,sz.301118,28.2500000000,28.3200000000,28.2200000000,28.3000000000,53100,1501563.0000,2
| 2026-02-27,20260227112500000,sz.301118,28.2800000000,28.3100000000,28.2000000000,28.2300000000,67000,1892629.0000,2
| 2026-02-27,20260227113000000,sz.301118,28.2200000000,28.2600000000,28.1800000000,28.1800000000,36900,1040981.0000,2
| 2026-02-27,20260227130500000,sz.301118,28.2200000000,28.3700000000,28.2100000000,28.3300000000,104200,2949219.0000,2
| 2026-02-27,20260227131000000,sz.301118,28.3400000000,28.4200000000,28.2800000000,28.4000000000,71200,2017328.0000,2
| 2026-02-27,20260227131500000,sz.301118,28.3900000000,28.3900000000,28.3100000000,28.3500000000,56400,1598461.0000,2
| 2026-02-27,20260227132000000,sz.301118,28.3500000000,28.3600000000,28.3100000000,28.3600000000,39500,1119206.0000,2
| 2026-02-27,20260227132500000,sz.301118,28.3600000000,28.4200000000,28.3100000000,28.3500000000,78300,2221741.0000,2
| 2026-02-27,20260227133000000,sz.301118,28.3500000000,28.3700000000,28.3000000000,28.3400000000,87100,2468103.0000,2
| 2026-02-27,20260227133500000,sz.301118,28.3300000000,28.5100000000,28.3300000000,28.4500000000,116700,3315853.0000,2
| 2026-02-27,20260227134000000,sz.301118,28.4500000000,28.4900000000,28.4200000000,28.4400000000,48200,1371525.0000,2
| 2026-02-27,20260227134500000,sz.301118,28.4200000000,28.4400000000,28.4000000000,28.4200000000,24700,701892.0000,2
| 2026-02-27,20260227135000000,sz.301118,28.4300000000,28.4700000000,28.4100000000,28.4700000000,52700,1499464.0000,2
| 2026-02-27,20260227135500000,sz.301118,28.4700000000,28.4900000000,28.4600000000,28.4700000000,53300,1518120.0000,2
| 2026-02-27,20260227140000000,sz.301118,28.5000000000,28.5100000000,28.4700000000,28.4700000000,43700,1244972.0000,2
| 2026-02-27,20260227140500000,sz.301118,28.4700000000,28.7200000000,28.4700000000,28.6400000000,189100,5410907.0000,2
| 2026-02-27,20260227141000000,sz.301118,28.6500000000,28.6900000000,28.6100000000,28.6400000000,100300,2872812.0000,2
| 2026-02-27,20260227141500000,sz.301118,28.6400000000,28.7000000000,28.6400000000,28.6900000000,97300,2789817.0000,2
| 2026-02-27,20260227142000000,sz.301118,28.6700000000,28.6900000000,28.6400000000,28.6800000000,67000,1920071.0000,2
| 2026-02-27,20260227142500000,sz.301118,28.6700000000,28.7500000000,28.6400000000,28.7300000000,200800,5758574.0000,2
| 2026-02-27,20260227143000000,sz.301118,28.7300000000,28.9300000000,28.7100000000,28.8600000000,336000,9697473.0000,2
| 2026-02-27,20260227143500000,sz.301118,28.8400000000,28.8900000000,28.7900000000,28.8600000000,150800,4350917.0000,2
| 2026-02-27,20260227144000000,sz.301118,28.8600000000,28.8800000000,28.7700000000,28.8000000000,95100,2739698.0000,2
| 2026-02-27,20260227144500000,sz.301118,28.8000000000,28.8400000000,28.7900000000,28.8000000000,89000,2564154.0000,2
| 2026-02-27,20260227145000000,sz.301118,28.8100000000,28.8300000000,28.7800000000,28.7800000000,141800,4085375.0000,2
| 2026-02-27,20260227145500000,sz.301118,28.7900000000,28.8500000000,28.7600000000,28.8400000000,244600,7049152.0000,2
| 2026-02-27,20260227150000000,sz.301118,28.8500000000,28.8500000000,28.7000000000,28.7000000000,235700,6774981.0000,2
|
|
