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
| 2025-07-04,20250704093500000,sz.300447,16.0810293200,16.2505132000,15.8118490400,15.8616972400,6057600,97089200.0000,2
| 2025-07-04,20250704094000000,sz.300447,15.8616972400,16.0411507600,15.8018794000,15.8916061600,1594400,25435624.0000,2
| 2025-07-04,20250704094500000,sz.300447,15.9015758000,15.9015758000,15.7620008400,15.8118490400,1743100,27642888.0000,2
| 2025-07-04,20250704095000000,sz.300447,15.8218186800,15.8816365200,15.8018794000,15.8816365200,765300,12155456.0000,2
| 2025-07-04,20250704095500000,sz.300447,15.9015758000,15.9015758000,15.8218186800,15.8218186800,651600,10357664.0000,2
| 2025-07-04,20250704100000000,sz.300447,15.8317883200,15.8317883200,15.7719704800,15.8018794000,639900,10137088.0000,2
| 2025-07-04,20250704100500000,sz.300447,15.8018794000,15.8218186800,15.7520312000,15.8018794000,668100,10572192.0000,2
| 2025-07-04,20250704101000000,sz.300447,15.7919097600,15.8317883200,15.7520312000,15.8018794000,508400,8055632.0000,2
| 2025-07-04,20250704101500000,sz.300447,15.8018794000,15.8118490400,15.7520312000,15.8018794000,426000,6741856.0000,2
| 2025-07-04,20250704102000000,sz.300447,15.8118490400,15.8118490400,15.6922133600,15.7420615600,846300,13353024.0000,2
| 2025-07-04,20250704102500000,sz.300447,15.7420615600,15.7620008400,15.7021830000,15.7221222800,374700,5911680.0000,2
| 2025-07-04,20250704103000000,sz.300447,15.7221222800,15.7320919200,15.6722740800,15.6822437200,431700,6798288.0000,2
| 2025-07-04,20250704103500000,sz.300447,15.6922133600,15.7221222800,15.6623044400,15.6822437200,420600,6616848.0000,2
| 2025-07-04,20250704104000000,sz.300447,15.6922133600,15.7320919200,15.6323955200,15.6722740800,576100,9055136.0000,2
| 2025-07-04,20250704104500000,sz.300447,15.6722740800,15.7221222800,15.6623044400,15.6722740800,285200,4486064.0000,2
| 2025-07-04,20250704105000000,sz.300447,15.6822437200,15.7121526400,15.6722740800,15.6922133600,227800,3585760.0000,2
| 2025-07-04,20250704105500000,sz.300447,15.7021830000,15.7121526400,15.6623044400,15.7021830000,181000,2848048.0000,2
| 2025-07-04,20250704110000000,sz.300447,15.7121526400,15.7320919200,15.6623044400,15.6822437200,232600,3659248.0000,2
| 2025-07-04,20250704110500000,sz.300447,15.6822437200,15.6822437200,15.6323955200,15.6423651600,365000,5728960.0000,2
| 2025-07-04,20250704111000000,sz.300447,15.6323955200,15.6722740800,15.6224258800,15.6722740800,290800,4560192.0000,2
| 2025-07-04,20250704111500000,sz.300447,15.6722740800,15.7420615600,15.6523348000,15.6922133600,312200,4917024.0000,2
| 2025-07-04,20250704112000000,sz.300447,15.6922133600,15.7719704800,15.6922133600,15.7719704800,271700,4287232.0000,2
| 2025-07-04,20250704112500000,sz.300447,15.7719704800,15.8018794000,15.7520312000,15.7919097600,229400,3629376.0000,2
| 2025-07-04,20250704113000000,sz.300447,15.7919097600,15.7919097600,15.7420615600,15.7620008400,119900,1896512.0000,2
| 2025-07-04,20250704130500000,sz.300447,15.7719704800,15.7719704800,15.6822437200,15.7021830000,262600,4140608.0000,2
| 2025-07-04,20250704131000000,sz.300447,15.7021830000,15.7620008400,15.6922133600,15.7320919200,129900,2049056.0000,2
| 2025-07-04,20250704131500000,sz.300447,15.7320919200,15.7819401200,15.7121526400,15.7320919200,233000,3680512.0000,2
| 2025-07-04,20250704132000000,sz.300447,15.7320919200,15.7719704800,15.7021830000,15.7420615600,251400,3967104.0000,2
| 2025-07-04,20250704132500000,sz.300447,15.7420615600,15.8018794000,15.7221222800,15.7520312000,283300,4480352.0000,2
| 2025-07-04,20250704133000000,sz.300447,15.7620008400,15.8018794000,15.7520312000,15.7819401200,215300,3410048.0000,2
| 2025-07-04,20250704133500000,sz.300447,15.7819401200,15.8317883200,15.7719704800,15.8218186800,155200,2459040.0000,2
| 2025-07-04,20250704134000000,sz.300447,15.8118490400,15.8118490400,15.7420615600,15.7520312000,272800,4315968.0000,2
| 2025-07-04,20250704134500000,sz.300447,15.7520312000,15.7520312000,15.7021830000,15.7021830000,232200,3663648.0000,2
| 2025-07-04,20250704135000000,sz.300447,15.7121526400,15.7121526400,15.6623044400,15.6623044400,344700,5424928.0000,2
| 2025-07-04,20250704135500000,sz.300447,15.6722740800,15.6722740800,15.6523348000,15.6523348000,258300,4056992.0000,2
| 2025-07-04,20250704140000000,sz.300447,15.6623044400,15.6822437200,15.6523348000,15.6623044400,244000,3833536.0000,2
| 2025-07-04,20250704140500000,sz.300447,15.6523348000,15.6523348000,15.5925169600,15.6024866000,400600,6280160.0000,2
| 2025-07-04,20250704141000000,sz.300447,15.5925169600,15.6323955200,15.5825473200,15.5925169600,354000,5540736.0000,2
| 2025-07-04,20250704141500000,sz.300447,15.5925169600,15.6323955200,15.5825473200,15.6124562400,261200,4088256.0000,2
| 2025-07-04,20250704142000000,sz.300447,15.6024866000,15.6024866000,15.5725776800,15.5725776800,220800,3452736.0000,2
| 2025-07-04,20250704142500000,sz.300447,15.5725776800,15.6024866000,15.5725776800,15.6024866000,216400,3381504.0000,2
| 2025-07-04,20250704143000000,sz.300447,15.5825473200,15.5925169600,15.5426687600,15.5426687600,548800,8565856.0000,2
| 2025-07-04,20250704143500000,sz.300447,15.5626080400,15.5725776800,15.5326991200,15.5526384000,695700,10850208.0000,2
| 2025-07-04,20250704144000000,sz.300447,15.5526384000,15.5825473200,15.5426687600,15.5526384000,453000,7068256.0000,2
| 2025-07-04,20250704144500000,sz.300447,15.5426687600,15.5526384000,15.5227294800,15.5326991200,392600,6119328.0000,2
| 2025-07-04,20250704145000000,sz.300447,15.5227294800,15.5426687600,15.4928205600,15.5027902000,442600,6890048.0000,2
| 2025-07-04,20250704145500000,sz.300447,15.4928205600,15.5626080400,15.4928205600,15.5027902000,543400,8458944.0000,2
| 2025-07-04,20250704150000000,sz.300447,15.5027902000,15.5526384000,15.4928205600,15.4928205600,649700,10108928.0000,2
|
|
