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
| 2026-04-10,20260410093500000,sz.300677,58.7248849000,58.7348636400,57.5573723200,58.0064156200,2487042,144756672.5600,2
| 2026-04-10,20260410094000000,sz.300677,57.9964368800,58.0064156200,56.9187329600,56.9187329600,1263800,72749886.0000,2
| 2026-04-10,20260410094500000,sz.300677,56.8887967400,57.0284991000,56.5794558000,56.9287117000,1717100,97701599.4800,2
| 2026-04-10,20260410095000000,sz.300677,56.7989880800,57.2280739000,56.7890093400,56.9486691800,951260,54233186.6000,2
| 2026-04-10,20260410095500000,sz.300677,57.1282865000,57.9465431800,57.1282865000,57.7270109000,848000,48945213.0000,2
| 2026-04-10,20260410100000000,sz.300677,57.7469683800,58.0463305800,57.6671384600,57.9864581400,514900,29825230.0000,2
| 2026-04-10,20260410100500000,sz.300677,57.9764794000,58.1660754600,57.5673510600,57.7868833400,564900,32748212.0000,2
| 2026-04-10,20260410101000000,sz.300677,57.7769046000,58.3357140400,57.7769046000,57.9465431800,337500,19630032.0000,2
| 2026-04-10,20260410101500000,sz.300677,57.9665006600,58.0563093200,57.4376274400,57.5873085400,418682,24205401.8200,2
| 2026-04-10,20260410102000000,sz.300677,57.5673510600,57.8367770400,57.3777550000,57.3977124800,516500,29780878.0000,2
| 2026-04-10,20260410102500000,sz.300677,57.3977124800,57.3977124800,56.9686266600,57.0584353200,528000,30226943.0000,2
| 2026-04-10,20260410103000000,sz.300677,57.0684140600,57.1682014600,57.0384778400,57.0783928000,392380,22446200.0000,2
| 2026-04-10,20260410103500000,sz.300677,57.0484565800,57.3577975200,56.8788180000,57.2480313800,365200,20897148.2000,2
| 2026-04-10,20260410104000000,sz.300677,57.1881589400,57.3977124800,56.9786054000,57.3577975200,214600,12317633.0000,2
| 2026-04-10,20260410104500000,sz.300677,57.3577975200,57.4176699600,57.0384778400,57.1682014600,597100,34121642.0000,2
| 2026-04-10,20260410105000000,sz.300677,57.2180951600,57.3777550000,57.0584353200,57.0584353200,266200,15263490.0000,2
| 2026-04-10,20260410105500000,sz.300677,57.0584353200,57.0783928000,56.7890093400,56.7890093400,331900,18930805.0000,2
| 2026-04-10,20260410110000000,sz.300677,56.7989880800,56.9187329600,56.7890093400,56.8788180000,245480,13983721.2000,2
| 2026-04-10,20260410110500000,sz.300677,56.8788180000,57.0983502800,56.8189455600,57.0684140600,202700,11562719.0000,2
| 2026-04-10,20260410111000000,sz.300677,57.0684140600,57.2180951600,56.9486691800,56.9486691800,110300,6311484.0000,2
| 2026-04-10,20260410111500000,sz.300677,56.9486691800,56.9686266600,56.7790306000,56.8289243000,231900,13213768.0000,2
| 2026-04-10,20260410112000000,sz.300677,56.8788180000,56.9287117000,56.6892219400,56.6892219400,254500,14488620.0000,2
| 2026-04-10,20260410112500000,sz.300677,56.6692644600,56.6692644600,56.4597109200,56.4796684000,625200,35436521.0000,2
| 2026-04-10,20260410113000000,sz.300677,56.5295621000,56.7590731200,56.4996258800,56.6792432000,237000,13451128.1500,2
| 2026-04-10,20260410130500000,sz.300677,56.7091794200,56.7091794200,56.4696896600,56.5295621000,264100,14961055.8000,2
| 2026-04-10,20260410131000000,sz.300677,56.5295621000,57.3478187800,56.5096046200,57.0284991000,247660,14143638.0000,2
| 2026-04-10,20260410131500000,sz.300677,56.9885841400,57.2081164200,56.9187329600,57.1582227200,188880,10799217.6000,2
| 2026-04-10,20260410132000000,sz.300677,57.1183077600,57.2979250800,57.0185203600,57.2081164200,120600,6908901.0000,2
| 2026-04-10,20260410132500000,sz.300677,57.2480313800,57.2480313800,56.9786054000,56.9786054000,130600,7474449.0000,2
| 2026-04-10,20260410133000000,sz.300677,56.9586479200,56.9985628800,56.7590731200,56.7590731200,103500,5902724.0000,2
| 2026-04-10,20260410133500000,sz.300677,56.7590731200,57.0584353200,56.6992006800,57.0484565800,208018,11846068.9400,2
| 2026-04-10,20260410134000000,sz.300677,57.0284991000,57.0783928000,56.7890093400,57.0185203600,121100,6908631.0000,2
| 2026-04-10,20260410134500000,sz.300677,56.9187329600,57.0284991000,56.7690518600,56.7690518600,147120,8379523.8000,2
| 2026-04-10,20260410135000000,sz.300677,56.7790306000,56.9087542200,56.7590731200,56.8189455600,143200,8155197.0000,2
| 2026-04-10,20260410135500000,sz.300677,56.8289243000,56.8289243000,56.6792432000,56.6992006800,286720,16302001.0000,2
| 2026-04-10,20260410140000000,sz.300677,56.6992006800,56.8788180000,56.6792432000,56.8189455600,149406,8501659.5800,2
| 2026-04-10,20260410140500000,sz.300677,56.8089668200,56.9087542200,56.7191581600,56.7291369000,172440,9816769.0000,2
| 2026-04-10,20260410141000000,sz.300677,56.7191581600,56.7490943800,56.6293495000,56.6692644600,204072,11590655.1600,2
| 2026-04-10,20260410141500000,sz.300677,56.6692644600,56.7191581600,56.6293495000,56.6792432000,128480,7296152.6000,2
| 2026-04-10,20260410142000000,sz.300677,56.6792432000,56.7091794200,56.5994132800,56.5994132800,163940,9309058.6000,2
| 2026-04-10,20260410142500000,sz.300677,56.5994132800,56.8488817800,56.5794558000,56.7989880800,180440,10249572.4000,2
| 2026-04-10,20260410143000000,sz.300677,56.7890093400,56.9486691800,56.7291369000,56.9486691800,221440,12610034.4000,2
| 2026-04-10,20260410143500000,sz.300677,56.9087542200,57.0284991000,56.7989880800,56.8488817800,227400,12966140.8000,2
| 2026-04-10,20260410144000000,sz.300677,56.8289243000,56.9686266600,56.8289243000,56.9087542200,272480,15533565.0000,2
| 2026-04-10,20260410144500000,sz.300677,56.8688392600,56.9187329600,56.7590731200,56.7590731200,452395,25765443.6500,2
| 2026-04-10,20260410145000000,sz.300677,56.7590731200,56.8289243000,56.7391156400,56.7989880800,350694,19954419.7400,2
| 2026-04-10,20260410145500000,sz.300677,56.7790306000,56.8089668200,56.7391156400,56.7690518600,408300,23227570.0900,2
| 2026-04-10,20260410150000000,sz.300677,56.7690518600,56.8987754800,56.7590731200,56.7590731200,440120,25054495.4000,2
|
|
