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
| 2025-11-27,20251127093500000,sz.301005,42.1270030000,42.7053567700,41.8056953500,42.2840867400,2353200,139134960.0000,2
| 2025-11-27,20251127094000000,sz.301005,42.2412457200,44.6189223300,42.1270030000,44.5403804600,1762300,107771952.0000,2
| 2025-11-27,20251127094500000,sz.301005,44.6974642000,44.9116693000,44.0405685600,44.2619138300,1687100,105015072.0000,2
| 2025-11-27,20251127095000000,sz.301005,44.2690540000,44.6189223300,43.9049053300,43.9477463500,881000,54539744.0000,2
| 2025-11-27,20251127095500000,sz.301005,43.8906249900,44.2619138300,43.5621771700,43.7835224400,543300,33337696.0000,2
| 2025-11-27,20251127100000000,sz.301005,43.6835600600,43.9120455000,43.3765327500,43.7692421000,449200,27435168.0000,2
| 2025-11-27,20251127100500000,sz.301005,43.7692421000,44.1476711100,43.6335788700,44.0905497500,472600,29053728.0000,2
| 2025-11-27,20251127101000000,sz.301005,44.0905497500,45.0973137200,44.0905497500,44.7974265800,1378900,86550528.0000,2
| 2025-11-27,20251127101500000,sz.301005,44.8045667500,44.9473701500,44.2690540000,44.3832967200,494400,30929408.0000,2
| 2025-11-27,20251127102000000,sz.301005,44.3047548500,44.3832967200,43.9905873700,43.9905873700,267000,16554169.0000,2
| 2025-11-27,20251127102500000,sz.301005,43.9905873700,44.1405309400,43.9334660100,43.9334660100,262700,16196483.0000,2
| 2025-11-27,20251127103000000,sz.301005,43.9334660100,44.4475582500,43.7763822700,43.9406061800,286500,17635068.0000,2
| 2025-11-27,20251127103500000,sz.301005,43.9334660100,44.2047924700,43.8192232900,43.9120455000,267200,16478984.0000,2
| 2025-11-27,20251127104000000,sz.301005,43.8977651600,44.1405309400,43.7621019300,43.7621019300,261100,16080057.0000,2
| 2025-11-27,20251127104500000,sz.301005,43.6835600600,43.6835600600,42.9124217000,43.1766079900,497500,30189511.0000,2
| 2025-11-27,20251127105000000,sz.301005,43.1623276500,43.4836353000,42.9409823800,43.3836729200,273600,16512638.0000,2
| 2025-11-27,20251127105500000,sz.301005,43.3122712200,43.5835976800,43.3051310500,43.4193737700,145300,8843970.0000,2
| 2025-11-27,20251127110000000,sz.301005,43.4193737700,43.4265139400,43.0552251000,43.2694302000,173200,10487360.0000,2
| 2025-11-27,20251127110500000,sz.301005,43.2694302000,43.4836353000,43.1266268000,43.3979532600,118300,7153926.0000,2
| 2025-11-27,20251127111000000,sz.301005,43.3979532600,43.4693549600,43.1837481600,43.2265891800,83100,5033792.0000,2
| 2025-11-27,20251127111500000,sz.301005,43.2337293500,43.5193361500,43.1337669700,43.4193737700,102900,6244282.0000,2
| 2025-11-27,20251127112000000,sz.301005,43.4193737700,44.5189599500,43.4193737700,44.2262129800,403700,24960892.0000,2
| 2025-11-27,20251127112500000,sz.301005,44.1262506000,46.6253101000,44.1262506000,45.9041529300,1997400,127805124.0000,2
| 2025-11-27,20251127113000000,sz.301005,45.9041529300,46.1897597300,45.1615752500,46.1897597300,985500,63007104.0000,2
| 2025-11-27,20251127130500000,sz.301005,46.4039648300,48.1961475000,46.3896844900,47.5249715200,1797200,118643648.0000,2
| 2025-11-27,20251127131000000,sz.301005,47.4821305000,47.4821305000,46.4182451700,46.5896092500,511500,33577600.0000,2
| 2025-11-27,20251127131500000,sz.301005,46.6610109500,47.3393271000,46.4825067000,46.5396280600,466000,30642944.0000,2
| 2025-11-27,20251127132000000,sz.301005,46.5539084000,47.1108416600,46.5110673800,46.5182075500,281700,18422528.0000,2
| 2025-11-27,20251127132500000,sz.301005,46.5253477200,46.5324878900,46.2683016000,46.4039648300,217500,14141184.0000,2
| 2025-11-27,20251127133000000,sz.301005,46.4111050000,46.6824314600,46.3468434700,46.6824314600,207500,13518592.0000,2
| 2025-11-27,20251127133500000,sz.301005,46.6967118000,46.7324126500,46.4111050000,46.4610861900,232300,15154048.0000,2
| 2025-11-27,20251127134000000,sz.301005,46.4539460200,47.7820176400,46.4253853400,47.5321116900,574900,38117248.0000,2
| 2025-11-27,20251127134500000,sz.301005,47.5035510100,49.8383866000,47.1108416600,48.5317354900,1394000,94947840.0000,2
| 2025-11-27,20251127135000000,sz.301005,48.5245953200,50.3953198600,48.4817543000,49.2528926600,1220200,84742272.0000,2
| 2025-11-27,20251127135500000,sz.301005,49.2528926600,50.7023471700,49.0458277300,49.6241815000,813400,56936704.0000,2
| 2025-11-27,20251127140000000,sz.301005,49.6813028600,50.0311711900,49.1957713000,49.8526669400,631200,43854080.0000,2
| 2025-11-27,20251127140500000,sz.301005,49.8312464300,49.9811900000,48.5531560000,48.5531560000,313600,21671808.0000,2
| 2025-11-27,20251127141000000,sz.301005,48.5531560000,48.9030243300,48.2675492000,48.2675492000,347800,23673088.0000,2
| 2025-11-27,20251127141500000,sz.301005,48.2461286900,49.2743131700,48.0533441000,48.4103526000,292600,19909632.0000,2
| 2025-11-27,20251127142000000,sz.301005,48.4460534500,48.5531560000,48.3532312400,48.4960346400,122400,8304768.0000,2
| 2025-11-27,20251127142500000,sz.301005,48.5531560000,48.7887816100,48.4888944700,48.4888944700,131400,8953984.0000,2
| 2025-11-27,20251127143000000,sz.301005,48.4817543000,48.4960346400,48.0533441000,48.0604842700,204600,13829632.0000,2
| 2025-11-27,20251127143500000,sz.301005,48.0604842700,48.6959594000,47.6534945800,48.3746517500,331000,22293632.0000,2
| 2025-11-27,20251127144000000,sz.301005,48.3246705600,48.3246705600,47.9105407000,47.9105407000,173900,11729280.0000,2
| 2025-11-27,20251127144500000,sz.301005,47.9105407000,48.2746893700,47.7034757700,48.1390261400,284600,19139840.0000,2
| 2025-11-27,20251127145000000,sz.301005,48.1318859700,48.1961475000,47.7463167900,47.9676620600,531700,35720576.0000,2
| 2025-11-27,20251127145500000,sz.301005,47.9676620600,49.4028362300,47.9676620600,48.8244824600,659200,44988416.0000,2
| 2025-11-27,20251127150000000,sz.301005,48.8316226300,49.2671730000,48.8316226300,49.2671730000,843400,58096000.0000,2
|
|
