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
| 2025-11-26,20251126093500000,sz.301005,43.5621771700,44.6617633500,42.8410200000,44.5832214800,5089700,310755200.0000,2
| 2025-11-26,20251126094000000,sz.301005,44.3761565500,44.6617633500,42.9695430600,43.0837857800,2529500,155461952.0000,2
| 2025-11-26,20251126094500000,sz.301005,43.2837105400,43.4836353000,42.1698440200,43.3122712200,2033800,121660544.0000,2
| 2025-11-26,20251126095000000,sz.301005,43.2265891800,43.2265891800,41.9841996000,42.0413209600,997200,59394880.0000,2
| 2025-11-26,20251126095500000,sz.301005,42.0413209600,42.5911140500,41.9841996000,42.5268525200,840300,49617408.0000,2
| 2025-11-26,20251126100000000,sz.301005,42.5268525200,43.6264387000,42.4840115000,43.2908507100,791500,47807164.0000,2
| 2025-11-26,20251126100500000,sz.301005,43.2908507100,43.6978404000,43.1123464600,43.4122336000,525300,31972157.0000,2
| 2025-11-26,20251126101000000,sz.301005,43.4193737700,43.7906626100,42.8410200000,42.9338422100,492400,29834252.0000,2
| 2025-11-26,20251126101500000,sz.301005,42.9766832300,43.4693549600,42.7696183000,42.7767584700,311800,18777787.0000,2
| 2025-11-26,20251126102000000,sz.301005,42.7696183000,43.1409071400,42.5411328600,43.0980661200,201100,12059392.0000,2
| 2025-11-26,20251126102500000,sz.301005,42.9695430600,43.0552251000,42.4911516700,42.4982918400,326400,19469696.0000,2
| 2025-11-26,20251126103000000,sz.301005,42.4911516700,42.8410200000,42.4911516700,42.6125345600,148500,8867136.0000,2
| 2025-11-26,20251126103500000,sz.301005,42.6767960900,42.6767960900,41.9984799400,41.9984799400,402300,23807488.0000,2
| 2025-11-26,20251126104000000,sz.301005,41.9913397700,42.1912645300,41.5058082100,41.7771346700,630600,36884352.0000,2
| 2025-11-26,20251126104500000,sz.301005,41.8199756900,42.3983294600,41.5415090600,41.5415090600,442700,25906624.0000,2
| 2025-11-26,20251126105000000,sz.301005,41.5343688900,41.7628543300,41.5129483800,41.6271911000,218900,12740544.0000,2
| 2025-11-26,20251126105500000,sz.301005,41.6414714400,42.1127226600,41.5986304200,42.0413209600,201700,11817664.0000,2
| 2025-11-26,20251126110000000,sz.301005,42.0413209600,42.4840115000,41.9199380700,42.4840115000,188500,11132544.0000,2
| 2025-11-26,20251126110500000,sz.301005,42.4911516700,43.5550370000,42.4911516700,43.5550370000,428200,25828544.0000,2
| 2025-11-26,20251126111000000,sz.301005,43.5478968300,43.5550370000,42.8410200000,43.4764951300,402700,24462466.0000,2
| 2025-11-26,20251126111500000,sz.301005,43.4836353000,43.8263634600,43.4407942800,43.6835600600,417500,25502654.0000,2
| 2025-11-26,20251126112000000,sz.301005,43.6764198900,43.6835600600,43.2837105400,43.2979908800,295000,17977280.0000,2
| 2025-11-26,20251126112500000,sz.301005,43.3051310500,44.7331650500,43.2551498600,44.7331650500,815200,50238848.0000,2
| 2025-11-26,20251126113000000,sz.301005,44.6974642000,45.3472196700,44.2690540000,44.5903616500,634800,39894272.0000,2
| 2025-11-26,20251126130500000,sz.301005,44.5903616500,44.7403052200,43.7692421000,43.7692421000,207400,12838144.0000,2
| 2025-11-26,20251126131000000,sz.301005,43.7692421000,44.1833719600,43.7549617600,44.1048300900,140100,8622336.0000,2
| 2025-11-26,20251126131500000,sz.301005,44.1191104300,44.4404180800,43.9834472000,43.9834472000,203300,12601856.0000,2
| 2025-11-26,20251126132000000,sz.301005,43.9834472000,44.0548489000,43.8192232900,43.9049053300,113300,6964992.0000,2
| 2025-11-26,20251126132500000,sz.301005,43.9049053300,44.1619514500,43.8977651600,43.9263258400,84000,5180160.0000,2
| 2025-11-26,20251126133000000,sz.301005,43.9191856700,43.9263258400,43.5550370000,43.5621771700,226500,13867648.0000,2
| 2025-11-26,20251126133500000,sz.301005,43.5621771700,43.6978404000,43.2694302000,43.6978404000,177500,10796291.0000,2
| 2025-11-26,20251126134000000,sz.301005,43.6978404000,43.7406814200,43.5550370000,43.7264010800,145200,8882941.0000,2
| 2025-11-26,20251126134500000,sz.301005,43.7121207400,44.8402676000,43.5693173400,44.8045667500,255600,15806848.0000,2
| 2025-11-26,20251126135000000,sz.301005,44.8045667500,45.0401923600,44.2690540000,44.2761941700,395800,24807040.0000,2
| 2025-11-26,20251126135500000,sz.301005,44.2833343400,44.2833343400,43.9263258400,44.1262506000,150000,9266048.0000,2
| 2025-11-26,20251126140000000,sz.301005,44.1191104300,44.1405309400,43.5764575100,43.9834472000,127500,7830784.0000,2
| 2025-11-26,20251126140500000,sz.301005,44.0048677100,44.0191480500,43.6835600600,43.6835600600,78900,4841856.0000,2
| 2025-11-26,20251126141000000,sz.301005,43.6835600600,44.4118574000,43.5907378500,44.2690540000,141600,8722432.0000,2
| 2025-11-26,20251126141500000,sz.301005,44.1191104300,44.2619138300,43.7549617600,43.8049429500,98400,6067200.0000,2
| 2025-11-26,20251126142000000,sz.301005,43.8049429500,44.0548489000,43.7978027800,44.0548489000,69600,4275712.0000,2
| 2025-11-26,20251126142500000,sz.301005,44.0477087300,44.1405309400,43.9905873700,44.0405685600,94400,5826304.0000,2
| 2025-11-26,20251126143000000,sz.301005,44.0405685600,44.3761565500,44.0405685600,44.1833719600,166500,10322944.0000,2
| 2025-11-26,20251126143500000,sz.301005,44.0691292400,44.3047548500,43.9977275400,44.1833719600,144000,8913280.0000,2
| 2025-11-26,20251126144000000,sz.301005,44.1905121300,44.1905121300,43.7835224400,43.7835224400,142200,8769792.0000,2
| 2025-11-26,20251126144500000,sz.301005,43.7835224400,43.8049429500,43.4622147900,43.5121959800,344100,21002370.0000,2
| 2025-11-26,20251126145000000,sz.301005,43.5050558100,43.5693173400,43.4693549600,43.4836353000,390200,23788290.0000,2
| 2025-11-26,20251126145500000,sz.301005,43.4836353000,43.4836353000,43.4050934300,43.4193737700,511600,31111292.0000,2
| 2025-11-26,20251126150000000,sz.301005,43.4193737700,43.4836353000,43.3765327500,43.4836353000,433400,26370434.0000,2
|
|
