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
| 2025-07-09,20250709093500000,sz.300821,9.8371654500,10.0768527300,9.7273087800,9.8671263600,17718600,175721328.0000,2
| 2025-07-09,20250709094000000,sz.300821,9.8671263600,9.9070742400,9.7872306000,9.8671263600,6959800,68615728.0000,2
| 2025-07-09,20250709094500000,sz.300821,9.8671263600,9.8671263600,9.7572696900,9.7872306000,4105700,40264832.0000,2
| 2025-07-09,20250709095000000,sz.300821,9.7872306000,9.8271784800,9.7173218100,9.8171915100,3921800,38315808.0000,2
| 2025-07-09,20250709095500000,sz.300821,9.7972175700,9.7972175700,9.7273087800,9.7672566600,2587300,25245984.0000,2
| 2025-07-09,20250709100000000,sz.300821,9.7772436300,9.9070742400,9.7472827200,9.9070742400,1945900,19106784.0000,2
| 2025-07-09,20250709100500000,sz.300821,9.9070742400,9.9969569700,9.8471524200,9.9669960600,2569100,25564768.0000,2
| 2025-07-09,20250709101000000,sz.300821,9.9669960600,10.0568787900,9.9070742400,10.0069439400,3326900,33335040.0000,2
| 2025-07-09,20250709101500000,sz.300821,9.9969569700,10.0169309100,9.9070742400,9.9470221200,1758000,17533120.0000,2
| 2025-07-09,20250709102000000,sz.300821,9.9370351500,9.9669960600,9.8271784800,9.8671263600,1465500,14514752.0000,2
| 2025-07-09,20250709102500000,sz.300821,9.8771133300,9.8771133300,9.8072045400,9.8271784800,1003400,9877536.0000,2
| 2025-07-09,20250709103000000,sz.300821,9.8371654500,9.8771133300,9.7872306000,9.8771133300,1675400,16454624.0000,2
| 2025-07-09,20250709103500000,sz.300821,9.8871003000,9.9070742400,9.8171915100,9.8771133300,976100,9636032.0000,2
| 2025-07-09,20250709104000000,sz.300821,9.8771133300,9.8771133300,9.8271784800,9.8271784800,813600,8024704.0000,2
| 2025-07-09,20250709104500000,sz.300821,9.8471524200,9.8571393900,9.7772436300,9.7972175700,1111200,10907584.0000,2
| 2025-07-09,20250709105000000,sz.300821,9.8072045400,9.8371654500,9.7872306000,9.8271784800,536000,5261056.0000,2
| 2025-07-09,20250709105500000,sz.300821,9.8171915100,9.8271784800,9.7672566600,9.7972175700,1361900,13350080.0000,2
| 2025-07-09,20250709110000000,sz.300821,9.8072045400,9.8072045400,9.7372957500,9.7572696900,1791800,17525024.0000,2
| 2025-07-09,20250709110500000,sz.300821,9.7672566600,9.7672566600,9.6873609000,9.6873609000,2366700,23033152.0000,2
| 2025-07-09,20250709111000000,sz.300821,9.6873609000,9.7372957500,9.6773739300,9.7173218100,1236100,12002878.0000,2
| 2025-07-09,20250709111500000,sz.300821,9.7173218100,9.7273087800,9.6773739300,9.6973478700,1175400,11413564.0000,2
| 2025-07-09,20250709112000000,sz.300821,9.6973478700,9.7572696900,9.6873609000,9.6973478700,738900,7180232.0000,2
| 2025-07-09,20250709112500000,sz.300821,9.6973478700,9.7672566600,9.6873609000,9.7672566600,533200,5197631.0000,2
| 2025-07-09,20250709113000000,sz.300821,9.7672566600,9.8271784800,9.7672566600,9.8271784800,601000,5891645.0000,2
| 2025-07-09,20250709130500000,sz.300821,9.8072045400,9.8271784800,9.7372957500,9.8271784800,555500,5444672.0000,2
| 2025-07-09,20250709131000000,sz.300821,9.8371654500,9.9170612100,9.7972175700,9.9170612100,1080300,10683138.0000,2
| 2025-07-09,20250709131500000,sz.300821,9.9370351500,9.9570090900,9.8771133300,9.8771133300,762700,7579846.0000,2
| 2025-07-09,20250709132000000,sz.300821,9.8771133300,9.9170612100,9.8471524200,9.9170612100,501300,4961856.0000,2
| 2025-07-09,20250709132500000,sz.300821,9.9070742400,9.9070742400,9.8471524200,9.8771133300,498300,4923446.0000,2
| 2025-07-09,20250709133000000,sz.300821,9.8671263600,9.8671263600,9.7772436300,9.8171915100,569600,5599369.0000,2
| 2025-07-09,20250709133500000,sz.300821,9.8171915100,9.8171915100,9.7472827200,9.7872306000,629300,6162367.0000,2
| 2025-07-09,20250709134000000,sz.300821,9.7872306000,9.8072045400,9.7772436300,9.7872306000,410600,4026944.0000,2
| 2025-07-09,20250709134500000,sz.300821,9.7972175700,9.8371654500,9.7872306000,9.8171915100,323200,3175106.0000,2
| 2025-07-09,20250709135000000,sz.300821,9.8171915100,9.8271784800,9.7572696900,9.7572696900,442500,4337532.0000,2
| 2025-07-09,20250709135500000,sz.300821,9.7672566600,9.7972175700,9.7672566600,9.7872306000,297000,2907776.0000,2
| 2025-07-09,20250709140000000,sz.300821,9.7972175700,9.7972175700,9.7672566600,9.7672566600,437200,4279542.0000,2
| 2025-07-09,20250709140500000,sz.300821,9.7772436300,9.8771133300,9.7672566600,9.8771133300,895100,8813252.0000,2
| 2025-07-09,20250709141000000,sz.300821,9.8771133300,9.8771133300,9.8072045400,9.8072045400,511900,5042250.0000,2
| 2025-07-09,20250709141500000,sz.300821,9.8072045400,9.8072045400,9.7372957500,9.7872306000,820900,8025973.0000,2
| 2025-07-09,20250709142000000,sz.300821,9.7872306000,9.8271784800,9.7772436300,9.8171915100,428600,4201856.0000,2
| 2025-07-09,20250709142500000,sz.300821,9.8171915100,9.8271784800,9.7572696900,9.7772436300,491600,4822859.0000,2
| 2025-07-09,20250709143000000,sz.300821,9.7772436300,9.8571393900,9.7672566600,9.8072045400,828600,8142139.0000,2
| 2025-07-09,20250709143500000,sz.300821,9.8072045400,10.6560969900,9.8072045400,10.3964357700,12472100,128763967.0000,2
| 2025-07-09,20250709144000000,sz.300821,10.3964357700,10.5362533500,10.3165400100,10.3265269800,5423900,56646400.0000,2
| 2025-07-09,20250709144500000,sz.300821,10.3065530400,10.4363836500,10.1168006100,10.2166703100,3552400,36630016.0000,2
| 2025-07-09,20250709145000000,sz.300821,10.2066833400,10.2366442500,10.0768527300,10.1567484900,2787800,28370176.0000,2
| 2025-07-09,20250709145500000,sz.300821,10.1667354600,10.1966963700,10.1467615200,10.1667354600,2790300,28427648.0000,2
| 2025-07-09,20250709150000000,sz.300821,10.1667354600,10.1667354600,10.1367745500,10.1467615200,3190800,32443264.0000,2
|
|
