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
| 2025-04-02,20250402093500000,sz.300753,24.0760290000,24.1558170000,23.6970360000,23.8566120000,2827900,67931216.0000,2
| 2025-04-02,20250402094000000,sz.300753,23.8266915000,24.2854725000,23.7469035000,24.1957110000,1460800,35201056.0000,2
| 2025-04-02,20250402094500000,sz.300753,24.1957110000,24.4550220000,24.0361350000,24.0560820000,881900,21455472.0000,2
| 2025-04-02,20250402095000000,sz.300753,24.0461085000,24.1857375000,23.9364000000,24.1857375000,463100,11167392.0000,2
| 2025-04-02,20250402095500000,sz.300753,24.1757640000,24.1857375000,24.0261615000,24.0261615000,333100,8046464.0000,2
| 2025-04-02,20250402100000000,sz.300753,24.0461085000,24.2356050000,24.0261615000,24.2156580000,326100,7879312.0000,2
| 2025-04-02,20250402100500000,sz.300753,24.1358700000,24.2056845000,24.0560820000,24.1458435000,310300,7511792.0000,2
| 2025-04-02,20250402101000000,sz.300753,24.1458435000,24.2056845000,24.1059495000,24.1757640000,287200,6957056.0000,2
| 2025-04-02,20250402101500000,sz.300753,24.1657905000,24.2056845000,24.1059495000,24.1059495000,208300,5044608.0000,2
| 2025-04-02,20250402102000000,sz.300753,24.1059495000,24.1159230000,24.0461085000,24.0860025000,224100,5407568.0000,2
| 2025-04-02,20250402102500000,sz.300753,24.0860025000,24.3752340000,24.0860025000,24.3752340000,291400,7070432.0000,2
| 2025-04-02,20250402103000000,sz.300753,24.3652605000,24.3752340000,24.1757640000,24.1857375000,215100,5236032.0000,2
| 2025-04-02,20250402103500000,sz.300753,24.1957110000,24.2056845000,24.0959760000,24.1558170000,112400,2720976.0000,2
| 2025-04-02,20250402104000000,sz.300753,24.1558170000,24.3054195000,24.1558170000,24.2954460000,159600,3878384.0000,2
| 2025-04-02,20250402104500000,sz.300753,24.2954460000,24.7542270000,24.2655255000,24.4849425000,799700,19644480.0000,2
| 2025-04-02,20250402105000000,sz.300753,24.4450485000,24.8838825000,24.4251015000,24.7642005000,702900,17400160.0000,2
| 2025-04-02,20250402105500000,sz.300753,24.7741740000,24.8838825000,24.6744390000,24.6744390000,569600,14147376.0000,2
| 2025-04-02,20250402110000000,sz.300753,24.6744390000,24.6744390000,24.5348100000,24.5946510000,183300,4519920.0000,2
| 2025-04-02,20250402110500000,sz.300753,24.5946510000,24.7243065000,24.5547570000,24.5747040000,216700,5354928.0000,2
| 2025-04-02,20250402111000000,sz.300753,24.5747040000,24.6345450000,24.4550220000,24.4550220000,200100,4927968.0000,2
| 2025-04-02,20250402111500000,sz.300753,24.4450485000,24.5846775000,24.4350750000,24.5348100000,215300,5289472.0000,2
| 2025-04-02,20250402112000000,sz.300753,24.5348100000,24.5348100000,24.4051545000,24.4151280000,93500,2293888.0000,2
| 2025-04-02,20250402112500000,sz.300753,24.4051545000,24.5647305000,24.4051545000,24.5647305000,107400,2635872.0000,2
| 2025-04-02,20250402113000000,sz.300753,24.5946510000,24.5946510000,24.4849425000,24.5148630000,126300,3106016.0000,2
| 2025-04-02,20250402130500000,sz.300753,24.5148630000,24.5248365000,24.4151280000,24.4251015000,150100,3683520.0000,2
| 2025-04-02,20250402131000000,sz.300753,24.4151280000,24.4251015000,24.2056845000,24.2156580000,140700,3429504.0000,2
| 2025-04-02,20250402131500000,sz.300753,24.1957110000,24.2655255000,24.1558170000,24.2455785000,162900,3952768.0000,2
| 2025-04-02,20250402132000000,sz.300753,24.2356050000,24.3353400000,24.2356050000,24.3353400000,84000,2046944.0000,2
| 2025-04-02,20250402132500000,sz.300753,24.3353400000,24.3453135000,24.1558170000,24.1957110000,133900,3253056.0000,2
| 2025-04-02,20250402133000000,sz.300753,24.1957110000,24.2854725000,24.1657905000,24.2156580000,83600,2027488.0000,2
| 2025-04-02,20250402133500000,sz.300753,24.2256315000,24.2754990000,24.1657905000,24.1657905000,111800,2713664.0000,2
| 2025-04-02,20250402134000000,sz.300753,24.1657905000,24.1657905000,24.0860025000,24.1159230000,177200,4284864.0000,2
| 2025-04-02,20250402134500000,sz.300753,24.0959760000,24.2555520000,24.0860025000,24.2555520000,110700,2680384.0000,2
| 2025-04-02,20250402135000000,sz.300753,24.2555520000,24.2854725000,24.1159230000,24.2256315000,131300,3189312.0000,2
| 2025-04-02,20250402135500000,sz.300753,24.2356050000,24.3253665000,24.2356050000,24.3153930000,88200,2148096.0000,2
| 2025-04-02,20250402140000000,sz.300753,24.2954460000,24.3054195000,24.1857375000,24.2256315000,155500,3780768.0000,2
| 2025-04-02,20250402140500000,sz.300753,24.1857375000,24.2954460000,24.1857375000,24.2555520000,71200,1732512.0000,2
| 2025-04-02,20250402141000000,sz.300753,24.2455785000,24.2455785000,24.1957110000,24.1957110000,35900,871904.0000,2
| 2025-04-02,20250402141500000,sz.300753,24.1957110000,24.2455785000,24.1159230000,24.1657905000,145900,3534496.0000,2
| 2025-04-02,20250402142000000,sz.300753,24.2156580000,24.2356050000,24.1258965000,24.1857375000,100400,2434496.0000,2
| 2025-04-02,20250402142500000,sz.300753,24.1757640000,24.1857375000,24.1358700000,24.1657905000,100500,2434432.0000,2
| 2025-04-02,20250402143000000,sz.300753,24.1558170000,24.2356050000,24.1458435000,24.1957110000,89600,2174080.0000,2
| 2025-04-02,20250402143500000,sz.300753,24.1957110000,24.3054195000,24.1957110000,24.2555520000,161700,3931136.0000,2
| 2025-04-02,20250402144000000,sz.300753,24.2555520000,24.3552870000,24.2455785000,24.2555520000,218500,5322688.0000,2
| 2025-04-02,20250402144500000,sz.300753,24.2555520000,24.2655255000,24.1757640000,24.2356050000,206800,5018688.0000,2
| 2025-04-02,20250402145000000,sz.300753,24.2356050000,24.3054195000,24.2256315000,24.3054195000,262900,6397856.0000,2
| 2025-04-02,20250402145500000,sz.300753,24.3054195000,24.3153930000,24.2655255000,24.2655255000,402800,9809888.0000,2
| 2025-04-02,20250402150000000,sz.300753,24.2555520000,24.2954460000,24.2555520000,24.2954460000,472500,11505088.0000,2
|
|
