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
| 2026-02-05,20260205093500000,sz.300447,21.0758189600,21.2851814000,20.7368512000,21.1655457200,4600800,96959246.0000,2
| 2026-02-05,20260205094000000,sz.300447,21.1555760800,21.3150903200,21.0857886000,21.2552724800,1770400,37639503.0000,2
| 2026-02-05,20260205094500000,sz.300447,21.3051206800,21.7537544800,21.2752117600,21.7537544800,1569500,33746105.0000,2
| 2026-02-05,20260205095000000,sz.300447,21.7537544800,22.0129651200,21.7537544800,21.8036026800,2916200,63983647.0000,2
| 2026-02-05,20260205095500000,sz.300447,21.8733901600,21.9232383600,21.6640277200,21.6640277200,1374600,30066723.0000,2
| 2026-02-05,20260205100000000,sz.300447,21.6640277200,21.8135723200,21.4845742000,21.5144831200,720400,15655852.0000,2
| 2026-02-05,20260205100500000,sz.300447,21.5045134800,21.5443920400,21.3848778000,21.4845742000,671100,14458128.0000,2
| 2026-02-05,20260205101000000,sz.300447,21.4746045600,21.4746045600,21.2951510400,21.4048170800,492250,10550321.5000,2
| 2026-02-05,20260205101500000,sz.300447,21.4048170800,21.5743009600,21.3549688800,21.4446956400,551200,11863974.0000,2
| 2026-02-05,20260205102000000,sz.300447,21.4446956400,21.6141795200,21.3649385200,21.6042098800,348200,7502652.0000,2
| 2026-02-05,20260205102500000,sz.300447,21.6042098800,21.6440884400,21.5045134800,21.5344224000,574300,12429854.0000,2
| 2026-02-05,20260205103000000,sz.300447,21.5344224000,21.7338152000,21.5045134800,21.6440884400,567300,12310472.0000,2
| 2026-02-05,20260205103500000,sz.300447,21.6440884400,21.6440884400,21.5144831200,21.6042098800,256200,5543794.0000,2
| 2026-02-05,20260205104000000,sz.300447,21.5942402400,21.6042098800,21.4646349200,21.4945438400,191200,4125939.0000,2
| 2026-02-05,20260205104500000,sz.300447,21.4845742000,21.5144831200,21.4546652800,21.4845742000,264400,5698678.0000,2
| 2026-02-05,20260205105000000,sz.300447,21.4845742000,21.4845742000,21.3749081600,21.4147867200,246500,5299183.0000,2
| 2026-02-05,20260205105500000,sz.300447,21.4147867200,21.4147867200,21.3150903200,21.3150903200,209800,4495929.0000,2
| 2026-02-05,20260205110000000,sz.300447,21.3150903200,21.3948474400,21.3150903200,21.3549688800,158400,3391246.0000,2
| 2026-02-05,20260205110500000,sz.300447,21.3649385200,21.5643313200,21.3449992400,21.4845742000,196900,4238863.0000,2
| 2026-02-05,20260205111000000,sz.300447,21.4945438400,21.6440884400,21.4845742000,21.5643313200,282900,6124686.0000,2
| 2026-02-05,20260205111500000,sz.300447,21.5643313200,21.5842706000,21.4147867200,21.4147867200,124000,2676166.0000,2
| 2026-02-05,20260205112000000,sz.300447,21.4147867200,21.4347260000,21.3350296000,21.4247563600,173400,3719905.0000,2
| 2026-02-05,20260205112500000,sz.300447,21.4247563600,21.5244527600,21.4048170800,21.5244527600,226300,4868366.0000,2
| 2026-02-05,20260205113000000,sz.300447,21.5144831200,21.5543616800,21.4247563600,21.5144831200,154600,3334863.0000,2
| 2026-02-05,20260205130500000,sz.300447,21.5244527600,21.5443920400,21.3549688800,21.3549688800,291300,6262201.0000,2
| 2026-02-05,20260205131000000,sz.300447,21.3549688800,21.3749081600,21.2851814000,21.3051206800,230100,4922987.0000,2
| 2026-02-05,20260205131500000,sz.300447,21.2951510400,21.3749081600,21.2851814000,21.3350296000,167900,3592231.0000,2
| 2026-02-05,20260205132000000,sz.300447,21.3350296000,21.4147867200,21.3150903200,21.3848778000,159900,3427999.0000,2
| 2026-02-05,20260205132500000,sz.300447,21.3848778000,21.3848778000,21.2951510400,21.2951510400,154300,3300751.0000,2
| 2026-02-05,20260205133000000,sz.300447,21.2951510400,21.3250599600,21.2652421200,21.3250599600,130700,2791500.0000,2
| 2026-02-05,20260205133500000,sz.300447,21.3250599600,21.3250599600,21.2253635600,21.2253635600,345200,7353800.0000,2
| 2026-02-05,20260205134000000,sz.300447,21.2153939200,21.2652421200,21.2054242800,21.2453028400,341000,7263565.0000,2
| 2026-02-05,20260205134500000,sz.300447,21.2453028400,21.2951510400,21.2353332000,21.2652421200,168900,3601038.0000,2
| 2026-02-05,20260205135000000,sz.300447,21.2652421200,21.3449992400,21.2652421200,21.2851814000,165300,3534861.0000,2
| 2026-02-05,20260205135500000,sz.300447,21.2851814000,21.4347260000,21.2851814000,21.3749081600,187000,4005395.0000,2
| 2026-02-05,20260205140000000,sz.300447,21.3749081600,21.4646349200,21.3649385200,21.4147867200,228600,4908121.0000,2
| 2026-02-05,20260205140500000,sz.300447,21.4147867200,21.6341188000,21.3749081600,21.6042098800,319600,6909502.0000,2
| 2026-02-05,20260205141000000,sz.300447,21.6042098800,21.7138759200,21.5443920400,21.6540580800,394300,8554772.0000,2
| 2026-02-05,20260205141500000,sz.300447,21.6540580800,21.6640277200,21.5344224000,21.5344224000,207300,4487688.0000,2
| 2026-02-05,20260205142000000,sz.300447,21.5244527600,21.5743009600,21.4845742000,21.5045134800,275100,5937235.0000,2
| 2026-02-05,20260205142500000,sz.300447,21.5045134800,21.5244527600,21.4546652800,21.4945438400,215300,4639388.0000,2
| 2026-02-05,20260205143000000,sz.300447,21.4845742000,21.5344224000,21.4646349200,21.5144831200,313300,6755202.0000,2
| 2026-02-05,20260205143500000,sz.300447,21.5344224000,21.5942402400,21.5144831200,21.5842706000,291000,6292583.0000,2
| 2026-02-05,20260205144000000,sz.300447,21.5743009600,21.5743009600,21.4945438400,21.5643313200,519900,11227688.0000,2
| 2026-02-05,20260205144500000,sz.300447,21.5743009600,21.5743009600,21.4247563600,21.4746045600,704300,15168962.0000,2
| 2026-02-05,20260205145000000,sz.300447,21.4746045600,21.5144831200,21.4646349200,21.4746045600,279300,6017692.0000,2
| 2026-02-05,20260205145500000,sz.300447,21.4746045600,21.4845742000,21.4347260000,21.4746045600,640000,13779377.0000,2
| 2026-02-05,20260205150000000,sz.300447,21.4746045600,21.5344224000,21.4746045600,21.5144831200,809200,17456773.0000,2
|
|
