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
| 2025-02-21,20250221093500000,sz.301000,38.8401295000,39.2355495000,38.6127630000,38.6226485000,2031200,79923224.0000,2
| 2025-02-21,20250221094000000,sz.301000,38.6226485000,39.5321145000,38.5732210000,39.5321145000,907400,35785648.0000,2
| 2025-02-21,20250221094500000,sz.301000,39.5321145000,39.6408550000,39.2948625000,39.3937175000,774100,30926224.0000,2
| 2025-02-21,20250221095000000,sz.301000,39.3937175000,39.6210840000,39.0971525000,39.2948625000,636300,25354528.0000,2
| 2025-02-21,20250221095500000,sz.301000,39.2948625000,39.2948625000,38.7511600000,38.8302440000,712300,28091456.0000,2
| 2025-02-21,20250221100000000,sz.301000,38.8302440000,39.0674960000,38.7610455000,38.8500150000,601700,23659120.0000,2
| 2025-02-21,20250221100500000,sz.301000,38.8500150000,39.0378395000,38.6819615000,38.7313890000,766300,30080752.0000,2
| 2025-02-21,20250221101000000,sz.301000,38.7313890000,39.0477250000,38.7313890000,38.8302440000,365300,14358384.0000,2
| 2025-02-21,20250221101500000,sz.301000,38.8302440000,38.8895570000,38.4447095000,38.4743660000,948100,36983584.0000,2
| 2025-02-21,20250221102000000,sz.301000,38.4743660000,38.8005875000,38.4743660000,38.6621905000,422000,16478144.0000,2
| 2025-02-21,20250221102500000,sz.301000,38.6621905000,38.6918470000,38.5139080000,38.5139080000,404200,15769760.0000,2
| 2025-02-21,20250221103000000,sz.301000,38.5139080000,38.5139080000,38.3557400000,38.4545950000,606100,23561184.0000,2
| 2025-02-21,20250221103500000,sz.301000,38.4545950000,38.6918470000,38.3952820000,38.4743660000,325900,12692352.0000,2
| 2025-02-21,20250221104000000,sz.301000,38.4743660000,38.7610455000,38.4545950000,38.6325340000,267800,10454688.0000,2
| 2025-02-21,20250221104500000,sz.301000,38.6325340000,38.8005875000,38.5831065000,38.7017325000,284100,11123168.0000,2
| 2025-02-21,20250221105000000,sz.301000,38.7017325000,38.8005875000,38.6424195000,38.6819615000,238500,9341248.0000,2
| 2025-02-21,20250221105500000,sz.301000,38.6819615000,38.8005875000,38.4743660000,38.5336790000,282900,11049280.0000,2
| 2025-02-21,20250221110000000,sz.301000,38.5336790000,38.6127630000,38.4644805000,38.5040225000,337200,13140288.0000,2
| 2025-02-21,20250221110500000,sz.301000,38.5040225000,38.6523050000,38.4545950000,38.4644805000,311400,12142912.0000,2
| 2025-02-21,20250221111000000,sz.301000,38.4644805000,38.5732210000,38.4545950000,38.5040225000,216100,8418528.0000,2
| 2025-02-21,20250221111500000,sz.301000,38.5040225000,38.6226485000,38.4842515000,38.6127630000,166600,6501760.0000,2
| 2025-02-21,20250221112000000,sz.301000,38.6127630000,38.8203585000,38.5633355000,38.8203585000,184100,7205728.0000,2
| 2025-02-21,20250221112500000,sz.301000,38.8203585000,38.9389845000,38.8104730000,38.8994425000,412700,16236480.0000,2
| 2025-02-21,20250221113000000,sz.301000,38.8994425000,38.9884120000,38.8500150000,38.9587555000,158500,6241888.0000,2
| 2025-02-21,20250221130500000,sz.301000,39.0081830000,39.2553205000,38.9488700000,38.9488700000,474800,18775808.0000,2
| 2025-02-21,20250221131000000,sz.301000,38.9488700000,38.9785265000,38.8401295000,38.8697860000,313900,12355232.0000,2
| 2025-02-21,20250221131500000,sz.301000,38.8697860000,38.9686410000,38.8500150000,38.9093280000,284500,11200480.0000,2
| 2025-02-21,20250221132000000,sz.301000,38.9093280000,38.9982975000,38.7412745000,38.7511600000,473300,18606656.0000,2
| 2025-02-21,20250221132500000,sz.301000,38.7511600000,38.9488700000,38.7511600000,38.8994425000,233100,9157060.0000,2
| 2025-02-21,20250221133000000,sz.301000,38.8994425000,38.9093280000,38.7808165000,38.8005875000,188000,7387514.0000,2
| 2025-02-21,20250221133500000,sz.301000,38.8005875000,38.9587555000,38.7610455000,38.8994425000,279100,10972224.0000,2
| 2025-02-21,20250221134000000,sz.301000,38.8895570000,39.1268090000,38.8895570000,39.0477250000,284800,11250367.0000,2
| 2025-02-21,20250221134500000,sz.301000,39.0477250000,39.0674960000,38.8500150000,38.8994425000,275900,10871555.0000,2
| 2025-02-21,20250221135000000,sz.301000,38.8994425000,38.9093280000,38.7808165000,38.7808165000,185300,7286272.0000,2
| 2025-02-21,20250221135500000,sz.301000,38.7808165000,38.8697860000,38.7511600000,38.8697860000,150900,5924355.0000,2
| 2025-02-21,20250221140000000,sz.301000,38.8697860000,39.2355495000,38.8697860000,39.1465800000,484100,19157181.0000,2
| 2025-02-21,20250221140500000,sz.301000,39.1465800000,39.2849770000,39.1465800000,39.2454350000,439100,17425408.0000,2
| 2025-02-21,20250221141000000,sz.301000,39.2454350000,39.6210840000,39.2454350000,39.5420000000,551900,22018496.0000,2
| 2025-02-21,20250221141500000,sz.301000,39.5420000000,39.6309695000,39.4629160000,39.5420000000,539000,21562432.0000,2
| 2025-02-21,20250221142000000,sz.301000,39.5420000000,39.5420000000,39.3541755000,39.4233740000,295100,11784576.0000,2
| 2025-02-21,20250221142500000,sz.301000,39.4233740000,39.6210840000,39.4233740000,39.5222290000,226100,9041152.0000,2
| 2025-02-21,20250221143000000,sz.301000,39.5222290000,39.5321145000,39.3838320000,39.5222290000,213400,8519488.0000,2
| 2025-02-21,20250221143500000,sz.301000,39.5222290000,39.5420000000,39.4530305000,39.5321145000,292600,11696512.0000,2
| 2025-02-21,20250221144000000,sz.301000,39.5321145000,39.9374200000,39.3442900000,39.7990230000,977600,39216768.0000,2
| 2025-02-21,20250221144500000,sz.301000,39.7990230000,40.3624965000,39.7397100000,40.0461605000,1719900,69807424.0000,2
| 2025-02-21,20250221145000000,sz.301000,40.0461605000,40.2142140000,39.9571910000,40.0263895000,927200,37585472.0000,2
| 2025-02-21,20250221145500000,sz.301000,40.0263895000,40.0263895000,39.8781070000,39.9769620000,1176300,47535680.0000,2
| 2025-02-21,20250221150000000,sz.301000,39.9769620000,39.9769620000,39.8879925000,39.9473055000,1127500,45553600.0000,2
|
|
