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
| 2025-09-17,20250917093500000,sz.301043,38.6854477200,39.2350126800,38.3517832800,38.3615969400,388300,15337967.0000,2
| 2025-09-17,20250917094000000,sz.301043,38.3125286400,38.5480564800,38.0966281200,38.4302925600,137700,5375353.0000,2
| 2025-09-17,20250917094500000,sz.301043,38.4302925600,39.0289258200,38.2732740000,39.0289258200,128100,5030742.0000,2
| 2025-09-17,20250917095000000,sz.301043,39.0289258200,39.1368760800,38.7050750400,39.1368760800,80600,3203838.0000,2
| 2025-09-17,20250917095500000,sz.301043,39.0976214400,39.2840809800,38.8915345800,39.2840809800,100200,3994880.0000,2
| 2025-09-17,20250917100000000,sz.301043,39.3920312400,39.5981181000,39.2644536600,39.2644536600,98000,3937932.0000,2
| 2025-09-17,20250917100500000,sz.301043,39.2938946400,39.3822175800,39.0092985000,39.0092985000,16400,654944.0000,2
| 2025-09-17,20250917101000000,sz.301043,38.9896711800,39.1270624200,38.8620936000,38.9602302000,39300,1561832.0000,2
| 2025-09-17,20250917101500000,sz.301043,39.0681804600,39.1663170600,38.9994848400,39.0092985000,20500,816292.0000,2
| 2025-09-17,20250917102000000,sz.301043,39.0092985000,39.1074351000,38.9111619000,38.9209755600,16200,644000.0000,2
| 2025-09-17,20250917102500000,sz.301043,38.9307892200,39.0779941200,38.5676838000,39.0779941200,40800,1612412.0000,2
| 2025-09-17,20250917103000000,sz.301043,38.9307892200,39.1663170600,38.7050750400,39.0583668000,25800,1023376.0000,2
| 2025-09-17,20250917103500000,sz.301043,38.9798575200,39.0681804600,38.9602302000,38.9798575200,8900,353808.0000,2
| 2025-09-17,20250917104000000,sz.301043,38.9602302000,38.9602302000,38.7835843200,38.8915345800,14600,578552.0000,2
| 2025-09-17,20250917104500000,sz.301043,38.9013482400,39.1368760800,38.8719072600,39.0387394800,16500,655332.0000,2
| 2025-09-17,20250917105000000,sz.301043,39.0485531400,39.0485531400,38.8719072600,38.8719072600,10500,417032.0000,2
| 2025-09-17,20250917105500000,sz.301043,38.8620936000,38.8620936000,38.7639570000,38.8228389600,16500,652348.0000,2
| 2025-09-17,20250917110000000,sz.301043,38.8522799400,38.9111619000,38.8032116400,38.9111619000,9800,387948.0000,2
| 2025-09-17,20250917110500000,sz.301043,38.9111619000,39.2546400000,38.9013482400,39.1663170600,41400,1653444.0000,2
| 2025-09-17,20250917111000000,sz.301043,39.2742673200,39.5784907800,39.2546400000,39.3135219600,64000,2570516.0000,2
| 2025-09-17,20250917111500000,sz.301043,39.3135219600,39.3135219600,39.0976214400,39.1859443800,15600,623484.0000,2
| 2025-09-17,20250917112000000,sz.301043,39.2055717000,39.3331492800,39.1859443800,39.1859443800,10700,427924.0000,2
| 2025-09-17,20250917112500000,sz.301043,39.1761307200,39.3233356200,39.1663170600,39.3233356200,14800,591612.0000,2
| 2025-09-17,20250917113000000,sz.301043,39.3233356200,39.4509132000,39.2938946400,39.4214722200,18700,750404.0000,2
| 2025-09-17,20250917130500000,sz.301043,39.3527766000,39.4999815000,39.2546400000,39.2742673200,18800,754376.0000,2
| 2025-09-17,20250917131000000,sz.301043,39.2742673200,39.3625902600,39.2644536600,39.3625902600,9100,364284.0000,2
| 2025-09-17,20250917131500000,sz.301043,39.2840809800,39.5294224800,39.2840809800,39.4901678400,20900,840336.0000,2
| 2025-09-17,20250917132000000,sz.301043,39.4312858800,39.5883044400,39.2644536600,39.3037083000,44300,1781024.0000,2
| 2025-09-17,20250917132500000,sz.301043,39.2742673200,39.3135219600,39.2350126800,39.2350126800,29500,1180384.0000,2
| 2025-09-17,20250917133000000,sz.301043,39.1663170600,39.2055717000,39.1565034000,39.1663170600,9600,383196.0000,2
| 2025-09-17,20250917133500000,sz.301043,39.1663170600,39.1761307200,39.1565034000,39.1565034000,6200,247440.0000,2
| 2025-09-17,20250917134000000,sz.301043,39.1565034000,39.1565034000,39.0387394800,39.0681804600,12200,486412.0000,2
| 2025-09-17,20250917134500000,sz.301043,39.0681804600,39.0779941200,39.0092985000,39.0289258200,10600,421740.0000,2
| 2025-09-17,20250917135000000,sz.301043,39.0485531400,39.3233356200,39.0387394800,39.3233356200,22800,909916.0000,2
| 2025-09-17,20250917135500000,sz.301043,39.3233356200,39.5294224800,39.1761307200,39.1761307200,18100,726048.0000,2
| 2025-09-17,20250917140000000,sz.301043,39.1957580400,39.4312858800,39.1565034000,39.4312858800,7900,316212.0000,2
| 2025-09-17,20250917140500000,sz.301043,39.4312858800,39.4312858800,39.2350126800,39.2350126800,13900,557144.0000,2
| 2025-09-17,20250917141000000,sz.301043,39.4116585600,39.4410995400,39.2448263400,39.3037083000,19100,764660.0000,2
| 2025-09-17,20250917141500000,sz.301043,39.3233356200,39.4214722200,39.3037083000,39.3037083000,13600,544896.0000,2
| 2025-09-17,20250917142000000,sz.301043,39.3135219600,39.4705405200,39.3037083000,39.4509132000,17700,710688.0000,2
| 2025-09-17,20250917142500000,sz.301043,39.4607268600,39.9219688800,39.4116585600,39.8238322800,112500,4539704.0000,2
| 2025-09-17,20250917143000000,sz.301043,39.8042049600,40.0691737800,39.7256956800,39.7256956800,83600,3399920.0000,2
| 2025-09-17,20250917143500000,sz.301043,39.8238322800,40.1182420800,39.8238322800,39.9121552200,75400,3071864.0000,2
| 2025-09-17,20250917144000000,sz.301043,39.9415962000,39.9415962000,39.6373727400,39.7060683600,29200,1183176.0000,2
| 2025-09-17,20250917144500000,sz.301043,39.6373727400,39.7551366600,39.6275590800,39.6275590800,31300,1264968.0000,2
| 2025-09-17,20250917145000000,sz.301043,39.5588634600,39.5588634600,39.1663170600,39.1663170600,128200,5138080.0000,2
| 2025-09-17,20250917145500000,sz.301043,39.1663170600,39.2448263400,39.1172487600,39.2350126800,55800,2227384.0000,2
| 2025-09-17,20250917150000000,sz.301043,39.2448263400,39.2448263400,39.2055717000,39.2448263400,52600,2102712.0000,2
|
|
