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
| 2025-04-22,20250422093500000,sz.301105,29.9900000000,31.9800000000,29.9900000000,30.6400000000,524000,16052012.0000,2
| 2025-04-22,20250422094000000,sz.301105,30.6100000000,30.8500000000,30.5000000000,30.6000000000,155200,4747340.0000,2
| 2025-04-22,20250422094500000,sz.301105,30.6300000000,30.7400000000,30.4500000000,30.5100000000,89100,2722472.0000,2
| 2025-04-22,20250422095000000,sz.301105,30.5700000000,30.5700000000,30.3000000000,30.3600000000,84400,2571546.0000,2
| 2025-04-22,20250422095500000,sz.301105,30.3500000000,30.3600000000,30.0800000000,30.1600000000,92400,2791954.0000,2
| 2025-04-22,20250422100000000,sz.301105,30.1300000000,30.5500000000,30.0300000000,30.5500000000,127300,3843214.0000,2
| 2025-04-22,20250422100500000,sz.301105,30.5000000000,30.5000000000,30.2700000000,30.3200000000,19300,585780.0000,2
| 2025-04-22,20250422101000000,sz.301105,30.3100000000,30.4000000000,30.2200000000,30.2200000000,21400,647906.0000,2
| 2025-04-22,20250422101500000,sz.301105,30.2400000000,30.3100000000,30.2300000000,30.3100000000,11800,357112.0000,2
| 2025-04-22,20250422102000000,sz.301105,30.3500000000,30.4000000000,30.3000000000,30.3800000000,6700,203528.0000,2
| 2025-04-22,20250422102500000,sz.301105,30.3900000000,30.4400000000,30.3700000000,30.4000000000,21300,647544.0000,2
| 2025-04-22,20250422103000000,sz.301105,30.4000000000,30.4200000000,30.3700000000,30.4100000000,23200,705004.0000,2
| 2025-04-22,20250422103500000,sz.301105,30.4800000000,30.6500000000,30.3500000000,30.5800000000,84000,2554932.0000,2
| 2025-04-22,20250422104000000,sz.301105,30.6200000000,30.9000000000,30.6200000000,30.7600000000,45400,1397888.0000,2
| 2025-04-22,20250422104500000,sz.301105,30.7500000000,30.7600000000,30.5100000000,30.5800000000,36400,1114032.0000,2
| 2025-04-22,20250422105000000,sz.301105,30.5700000000,30.5800000000,30.4000000000,30.4200000000,20800,634680.0000,2
| 2025-04-22,20250422105500000,sz.301105,30.4500000000,30.9300000000,30.4500000000,30.8200000000,45300,1390204.0000,2
| 2025-04-22,20250422110000000,sz.301105,30.8300000000,30.8300000000,30.7200000000,30.7900000000,10600,326316.0000,2
| 2025-04-22,20250422110500000,sz.301105,30.7900000000,30.8500000000,30.6200000000,30.6400000000,65300,2002476.0000,2
| 2025-04-22,20250422111000000,sz.301105,30.7400000000,30.8500000000,30.5600000000,30.5600000000,18700,575304.0000,2
| 2025-04-22,20250422111500000,sz.301105,30.5300000000,30.6300000000,30.5300000000,30.5400000000,10400,317932.0000,2
| 2025-04-22,20250422112000000,sz.301105,30.5300000000,30.5400000000,30.4600000000,30.4600000000,7900,241128.0000,2
| 2025-04-22,20250422112500000,sz.301105,30.4600000000,30.5500000000,30.4600000000,30.4800000000,26700,813900.0000,2
| 2025-04-22,20250422113000000,sz.301105,30.5400000000,30.5400000000,30.3900000000,30.4000000000,10300,313404.0000,2
| 2025-04-22,20250422130500000,sz.301105,30.3800000000,30.5700000000,30.2800000000,30.4600000000,59400,1804008.0000,2
| 2025-04-22,20250422131000000,sz.301105,30.5500000000,30.5700000000,30.4200000000,30.4900000000,41900,1277000.0000,2
| 2025-04-22,20250422131500000,sz.301105,30.5000000000,30.7400000000,30.5000000000,30.5300000000,26400,808548.0000,2
| 2025-04-22,20250422132000000,sz.301105,30.5800000000,30.6900000000,30.5000000000,30.5000000000,9900,302572.0000,2
| 2025-04-22,20250422132500000,sz.301105,30.5600000000,30.7700000000,30.4700000000,30.4700000000,31600,965368.0000,2
| 2025-04-22,20250422133000000,sz.301105,30.6500000000,30.6500000000,30.4700000000,30.4700000000,11000,335640.0000,2
| 2025-04-22,20250422133500000,sz.301105,30.5500000000,30.6400000000,30.5300000000,30.5300000000,11700,357688.0000,2
| 2025-04-22,20250422134000000,sz.301105,30.5300000000,30.5500000000,30.4600000000,30.4700000000,15600,475796.0000,2
| 2025-04-22,20250422134500000,sz.301105,30.4800000000,30.5200000000,30.4800000000,30.5100000000,6600,201324.0000,2
| 2025-04-22,20250422135000000,sz.301105,30.5000000000,30.6400000000,30.4700000000,30.4800000000,13600,414928.0000,2
| 2025-04-22,20250422135500000,sz.301105,30.4900000000,30.5400000000,30.4600000000,30.4800000000,16300,496812.0000,2
| 2025-04-22,20250422140000000,sz.301105,30.4800000000,30.6100000000,30.4600000000,30.6000000000,25500,779460.0000,2
| 2025-04-22,20250422140500000,sz.301105,30.5900000000,30.6900000000,30.5800000000,30.6400000000,7900,241828.0000,2
| 2025-04-22,20250422141000000,sz.301105,30.5900000000,30.7800000000,30.5900000000,30.6600000000,11300,346676.0000,2
| 2025-04-22,20250422141500000,sz.301105,30.6600000000,30.8000000000,30.6200000000,30.8000000000,27200,836216.0000,2
| 2025-04-22,20250422142000000,sz.301105,30.8000000000,30.9500000000,30.7900000000,30.8200000000,33300,1025884.0000,2
| 2025-04-22,20250422142500000,sz.301105,30.8500000000,30.9500000000,30.8500000000,30.9000000000,21300,658492.0000,2
| 2025-04-22,20250422143000000,sz.301105,30.9000000000,30.9000000000,30.8200000000,30.8400000000,13100,404328.0000,2
| 2025-04-22,20250422143500000,sz.301105,30.8500000000,30.8700000000,30.7200000000,30.7300000000,30400,936504.0000,2
| 2025-04-22,20250422144000000,sz.301105,30.7600000000,30.8400000000,30.6900000000,30.8400000000,21700,667472.0000,2
| 2025-04-22,20250422144500000,sz.301105,30.8300000000,30.9200000000,30.8200000000,30.8900000000,28600,882868.0000,2
| 2025-04-22,20250422145000000,sz.301105,30.8800000000,30.9400000000,30.8000000000,30.8200000000,50900,1571340.0000,2
| 2025-04-22,20250422145500000,sz.301105,30.8500000000,30.9700000000,30.8100000000,30.9200000000,52200,1612536.0000,2
| 2025-04-22,20250422150000000,sz.301105,30.9200000000,31.0000000000,30.9000000000,31.0000000000,52100,1615956.0000,2
|
|
