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
| 2025-11-06,20251106093500000,sz.301010,27.5000000000,27.6700000000,26.3400000000,26.9500000000,4197100,113042568.0000,2
| 2025-11-06,20251106094000000,sz.301010,26.9700000000,27.2500000000,26.4500000000,26.8800000000,1079400,29004200.0000,2
| 2025-11-06,20251106094500000,sz.301010,26.8800000000,26.8800000000,26.4800000000,26.5900000000,733500,19552624.0000,2
| 2025-11-06,20251106095000000,sz.301010,26.5900000000,26.9600000000,26.5100000000,26.9200000000,677300,18083952.0000,2
| 2025-11-06,20251106095500000,sz.301010,26.9400000000,27.1500000000,26.8000000000,26.8800000000,735000,19798800.0000,2
| 2025-11-06,20251106100000000,sz.301010,26.9500000000,27.9900000000,26.9500000000,27.9900000000,826700,22722544.0000,2
| 2025-11-06,20251106100500000,sz.301010,27.9800000000,29.1200000000,27.9800000000,28.7600000000,1933000,55498864.0000,2
| 2025-11-06,20251106101000000,sz.301010,28.6700000000,28.7000000000,28.0600000000,28.0600000000,602700,17156736.0000,2
| 2025-11-06,20251106101500000,sz.301010,28.0800000000,28.1100000000,27.6100000000,27.6100000000,397100,11060416.0000,2
| 2025-11-06,20251106102000000,sz.301010,27.6200000000,27.7600000000,27.4100000000,27.5000000000,307600,8471936.0000,2
| 2025-11-06,20251106102500000,sz.301010,27.5000000000,27.5800000000,27.3600000000,27.4000000000,208500,5724640.0000,2
| 2025-11-06,20251106103000000,sz.301010,27.4100000000,27.4300000000,27.0200000000,27.0200000000,210600,5735936.0000,2
| 2025-11-06,20251106103500000,sz.301010,27.0200000000,27.8300000000,27.0200000000,27.5100000000,260200,7101760.0000,2
| 2025-11-06,20251106104000000,sz.301010,27.5100000000,27.7700000000,27.2700000000,27.2700000000,150200,4125888.0000,2
| 2025-11-06,20251106104500000,sz.301010,27.3000000000,27.3800000000,27.0200000000,27.1100000000,147800,4010080.0000,2
| 2025-11-06,20251106105000000,sz.301010,27.1000000000,27.1800000000,27.0500000000,27.0800000000,124400,3369440.0000,2
| 2025-11-06,20251106105500000,sz.301010,27.0500000000,27.0800000000,26.6900000000,27.0000000000,326600,8783040.0000,2
| 2025-11-06,20251106110000000,sz.301010,27.0000000000,27.3000000000,26.9000000000,27.1600000000,69600,1878880.0000,2
| 2025-11-06,20251106110500000,sz.301010,27.0900000000,27.0900000000,26.8500000000,26.8800000000,82200,2216832.0000,2
| 2025-11-06,20251106111000000,sz.301010,26.8800000000,27.0000000000,26.7800000000,26.9700000000,115400,3096352.0000,2
| 2025-11-06,20251106111500000,sz.301010,27.0800000000,27.3000000000,26.9800000000,27.0200000000,45900,1244000.0000,2
| 2025-11-06,20251106112000000,sz.301010,27.0200000000,27.3000000000,27.0200000000,27.1600000000,48600,1322368.0000,2
| 2025-11-06,20251106112500000,sz.301010,27.1600000000,27.1600000000,26.8500000000,26.8800000000,98300,2661600.0000,2
| 2025-11-06,20251106113000000,sz.301010,26.8600000000,27.0400000000,26.8600000000,27.0000000000,46800,1260992.0000,2
| 2025-11-06,20251106130500000,sz.301010,27.0000000000,27.0000000000,26.7500000000,26.8100000000,136500,3668256.0000,2
| 2025-11-06,20251106131000000,sz.301010,26.8100000000,26.8200000000,26.5500000000,26.5500000000,175600,4682432.0000,2
| 2025-11-06,20251106131500000,sz.301010,26.5600000000,26.8400000000,26.5500000000,26.5700000000,113700,3035200.0000,2
| 2025-11-06,20251106132000000,sz.301010,26.5700000000,26.8800000000,26.5700000000,26.7200000000,85900,2291264.0000,2
| 2025-11-06,20251106132500000,sz.301010,26.7600000000,27.0300000000,26.6300000000,26.9900000000,117800,3163776.0000,2
| 2025-11-06,20251106133000000,sz.301010,27.1300000000,27.2000000000,27.0300000000,27.1000000000,136000,3691744.0000,2
| 2025-11-06,20251106133500000,sz.301010,27.1000000000,27.1400000000,26.8900000000,27.0000000000,61600,1662432.0000,2
| 2025-11-06,20251106134000000,sz.301010,27.1400000000,27.1400000000,26.9400000000,27.1000000000,102800,2774400.0000,2
| 2025-11-06,20251106134500000,sz.301010,27.1000000000,27.1000000000,26.9300000000,26.9500000000,117800,3183648.0000,2
| 2025-11-06,20251106135000000,sz.301010,26.9300000000,27.0700000000,26.9200000000,26.9800000000,59300,1601888.0000,2
| 2025-11-06,20251106135500000,sz.301010,26.9800000000,27.0900000000,26.9200000000,26.9600000000,67900,1833248.0000,2
| 2025-11-06,20251106140000000,sz.301010,27.0000000000,27.1900000000,26.9700000000,27.1800000000,97800,2650016.0000,2
| 2025-11-06,20251106140500000,sz.301010,27.1800000000,27.1800000000,27.0500000000,27.0800000000,64700,1754784.0000,2
| 2025-11-06,20251106141000000,sz.301010,27.0800000000,27.1200000000,27.0000000000,27.0000000000,89300,2415872.0000,2
| 2025-11-06,20251106141500000,sz.301010,27.0100000000,27.0100000000,26.9400000000,26.9600000000,54200,1461472.0000,2
| 2025-11-06,20251106142000000,sz.301010,26.9500000000,27.0800000000,26.9500000000,27.0800000000,72400,1954944.0000,2
| 2025-11-06,20251106142500000,sz.301010,27.0800000000,27.2200000000,27.0700000000,27.1000000000,91500,2484256.0000,2
| 2025-11-06,20251106143000000,sz.301010,27.1700000000,27.1700000000,27.0000000000,27.0000000000,116700,3160256.0000,2
| 2025-11-06,20251106143500000,sz.301010,27.0000000000,27.0000000000,26.7700000000,26.7700000000,231600,6232032.0000,2
| 2025-11-06,20251106144000000,sz.301010,26.7700000000,26.8700000000,26.7500000000,26.7700000000,169400,4533760.0000,2
| 2025-11-06,20251106144500000,sz.301010,26.7900000000,26.8400000000,26.7500000000,26.7500000000,151500,4059296.0000,2
| 2025-11-06,20251106145000000,sz.301010,26.7600000000,26.7600000000,26.6400000000,26.6400000000,260500,6962272.0000,2
| 2025-11-06,20251106145500000,sz.301010,26.6400000000,26.7500000000,26.5700000000,26.7300000000,357900,9537184.0000,2
| 2025-11-06,20251106150000000,sz.301010,26.7300000000,26.7300000000,26.6700000000,26.6700000000,418800,11175712.0000,2
|
|
