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
| 2025-01-15,20250115093500000,sz.300953,53.3164320000,54.4904188200,53.3164320000,53.4702294000,2140500,224375808.0000,2
| 2025-01-15,20250115094000000,sz.300953,53.4702294000,53.8290900000,52.3833944400,52.6397234400,833300,86069040.0000,2
| 2025-01-15,20250115094500000,sz.300953,52.6397234400,52.6397234400,51.3426987000,51.9373819800,797000,80584672.0000,2
| 2025-01-15,20250115095000000,sz.300953,51.9373819800,52.2911160000,51.5221290000,52.0757996400,329300,33363872.0000,2
| 2025-01-15,20250115095500000,sz.300953,52.0757996400,52.8037740000,51.8092174800,52.4705463000,343700,35071040.0000,2
| 2025-01-15,20250115100000000,sz.300953,52.4705463000,53.6650394400,52.1732046600,53.6650394400,367600,37949664.0000,2
| 2025-01-15,20250115100500000,sz.300953,53.6650394400,54.4083935400,53.0908624800,54.2084569200,567800,59706432.0000,2
| 2025-01-15,20250115101000000,sz.300953,54.2084569200,54.5980770000,53.8137102600,53.9828874000,396600,41919296.0000,2
| 2025-01-15,20250115101500000,sz.300953,53.9828874000,54.5724441000,53.8854823800,54.2956087800,275200,29074176.0000,2
| 2025-01-15,20250115102000000,sz.300953,54.2956087800,54.5211783000,53.4497230800,53.7368115600,248400,26233856.0000,2
| 2025-01-15,20250115102500000,sz.300953,53.7368115600,53.8290900000,53.2292801400,53.5266217800,319700,33400577.0000,2
| 2025-01-15,20250115103000000,sz.300953,53.5266217800,53.5522546800,53.0088372000,53.0088372000,180600,18773559.0000,2
| 2025-01-15,20250115103500000,sz.300953,53.0088372000,53.0908624800,52.6243437000,52.9114321800,151200,15584902.0000,2
| 2025-01-15,20250115104000000,sz.300953,52.9114321800,53.4702294000,52.7627613600,53.4651028200,104100,10805634.0000,2
| 2025-01-15,20250115104500000,sz.300953,53.4651028200,53.4702294000,53.0293435200,53.4292167600,62000,6447552.0000,2
| 2025-01-15,20250115105000000,sz.300953,53.4394699200,53.5727610000,53.2446598800,53.2446598800,159000,16559800.0000,2
| 2025-01-15,20250115105500000,sz.300953,53.2446598800,53.4907357200,52.7832676800,52.7935208400,135800,14059268.0000,2
| 2025-01-15,20250115110000000,sz.300953,52.7935208400,53.4189636000,52.7935208400,52.9626979800,128900,13346692.0000,2
| 2025-01-15,20250115110500000,sz.300953,52.9626979800,52.9626979800,52.6294702800,52.8037740000,95400,9816192.0000,2
| 2025-01-15,20250115111000000,sz.300953,52.8037740000,52.9063056000,52.4244070800,52.6756095000,80700,8286976.0000,2
| 2025-01-15,20250115111500000,sz.300953,52.6653563400,52.8294069000,52.2347236200,52.2347236200,77300,7925312.0000,2
| 2025-01-15,20250115112000000,sz.300953,52.2295970400,52.3936476000,51.8092174800,52.2039641400,99700,10144576.0000,2
| 2025-01-15,20250115112500000,sz.300953,52.2039641400,52.3680147000,52.0142806800,52.0809262200,107800,10967104.0000,2
| 2025-01-15,20250115113000000,sz.300953,52.0706730600,52.1783312400,51.8809896000,52.1373186000,82300,8344512.0000,2
| 2025-01-15,20250115130500000,sz.300953,52.1783312400,52.1783312400,51.4554834600,51.5733948000,167500,16882176.0000,2
| 2025-01-15,20250115131000000,sz.300953,51.5733948000,51.8553567000,51.5733948000,51.7271922000,61600,6217472.0000,2
| 2025-01-15,20250115131500000,sz.300953,51.7271922000,52.0040275200,51.6605466600,51.6707998200,86100,8701952.0000,2
| 2025-01-15,20250115132000000,sz.300953,51.6707998200,52.0347870000,51.6707998200,52.0296604200,89800,9092032.0000,2
| 2025-01-15,20250115132500000,sz.300953,51.9937743600,51.9937743600,51.7220656200,51.7784580000,87200,8814848.0000,2
| 2025-01-15,20250115133000000,sz.300953,51.7220656200,51.7784580000,51.6041542800,51.6759264000,50600,5103552.0000,2
| 2025-01-15,20250115133500000,sz.300953,51.7015593000,51.7784580000,51.5733948000,51.7784580000,87600,8830272.0000,2
| 2025-01-15,20250115134000000,sz.300953,51.7630782600,52.1732046600,51.6041542800,51.9425085600,85700,8669696.0000,2
| 2025-01-15,20250115134500000,sz.300953,51.9373819800,52.4192805000,51.8399769600,52.4192805000,117800,11998336.0000,2
| 2025-01-15,20250115135000000,sz.300953,52.4192805000,52.9575714000,52.2859894200,52.8345334800,154000,15817024.0000,2
| 2025-01-15,20250115135500000,sz.300953,52.9575714000,53.3164320000,52.6858626600,53.1472548600,250000,25817536.0000,2
| 2025-01-15,20250115140000000,sz.300953,53.1472548600,53.2139004000,52.8037740000,52.8447866400,174200,18007301.0000,2
| 2025-01-15,20250115140500000,sz.300953,52.8447866400,52.8447866400,52.4449134000,52.6551031800,139100,14270585.0000,2
| 2025-01-15,20250115141000000,sz.300953,52.6551031800,52.6551031800,51.9322554000,52.0399135800,78700,8020802.0000,2
| 2025-01-15,20250115141500000,sz.300953,52.0655464800,52.1578249200,51.9937743600,52.0296604200,37600,3818432.0000,2
| 2025-01-15,20250115142000000,sz.300953,52.0296604200,52.1116857000,51.9271288200,51.9886477800,53000,5377280.0000,2
| 2025-01-15,20250115142500000,sz.300953,51.9886477800,52.4090273400,51.9886477800,52.2654831000,92300,9399104.0000,2
| 2025-01-15,20250115143000000,sz.300953,52.2654831000,52.2654831000,52.0194072600,52.0347870000,56700,5761600.0000,2
| 2025-01-15,20250115143500000,sz.300953,52.0347870000,52.8089005800,52.0347870000,52.7371284600,156000,15977472.0000,2
| 2025-01-15,20250115144000000,sz.300953,52.6345968600,52.8037740000,52.4244070800,52.5987108000,102100,10480254.0000,2
| 2025-01-15,20250115144500000,sz.300953,52.7268753000,52.8704195400,52.6499766000,52.6704829200,135200,13913466.0000,2
| 2025-01-15,20250115145000000,sz.300953,52.6704829200,53.0447232600,52.5371918400,52.9011790200,135500,13941378.0000,2
| 2025-01-15,20250115145500000,sz.300953,52.9011790200,53.0293435200,52.6192171200,52.7832676800,175100,18059391.0000,2
| 2025-01-15,20250115150000000,sz.300953,52.7832676800,53.0088372000,52.7422550400,52.9626979800,297200,30661511.0000,2
|
|
