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
| 2025-10-17,20251017093500000,sz.301071,42.2634433200,42.2634433200,41.1792552000,41.4876022800,4251200,178295712.0000,2
| 2025-10-17,20251017094000000,sz.301071,41.4478155600,42.1639765200,41.4179755200,41.4776556000,1531900,64251344.0000,2
| 2025-10-17,20251017094500000,sz.301071,41.4677089200,41.5771224000,41.0996817600,41.3582954400,1531700,63629008.0000,2
| 2025-10-17,20251017095000000,sz.301071,41.3682421200,41.4179755200,40.9405348800,41.3682421200,1294600,53559712.0000,2
| 2025-10-17,20251017095500000,sz.301071,41.3682421200,41.6268558000,41.2687753200,41.2687753200,795500,33161440.0000,2
| 2025-10-17,20251017100000000,sz.301071,41.2389352800,41.3781888000,41.0797884000,41.2389352800,520800,21582112.0000,2
| 2025-10-17,20251017100500000,sz.301071,41.2289886000,41.2289886000,40.7217079200,41.0002149600,1049900,43141216.0000,2
| 2025-10-17,20251017101000000,sz.301071,41.0002149600,41.2787220000,40.7614946400,40.8211747200,439900,18129408.0000,2
| 2025-10-17,20251017101500000,sz.301071,40.8211747200,40.9305882000,40.6023477600,40.7117612400,692000,28323616.0000,2
| 2025-10-17,20251017102000000,sz.301071,40.6819212000,40.8410680800,40.6819212000,40.7217079200,337200,13817344.0000,2
| 2025-10-17,20251017102500000,sz.301071,40.7217079200,40.9405348800,40.5824544000,40.9405348800,488100,19949984.0000,2
| 2025-10-17,20251017103000000,sz.301071,40.9106948400,41.1792552000,40.7913346800,40.9504815600,342000,14069574.0000,2
| 2025-10-17,20251017103500000,sz.301071,40.9504815600,41.1693085200,40.9007481600,40.9206415200,346400,14291194.0000,2
| 2025-10-17,20251017104000000,sz.301071,40.9206415200,41.0598950400,40.8908014800,41.0598950400,209800,8640318.0000,2
| 2025-10-17,20251017104500000,sz.301071,41.0400016800,41.1494151600,40.7913346800,40.8410680800,257400,10588474.0000,2
| 2025-10-17,20251017105000000,sz.301071,40.7813880000,40.7813880000,40.5526143600,40.5526143600,433100,17719240.0000,2
| 2025-10-17,20251017105500000,sz.301071,40.5327210000,40.5426676800,40.4531475600,40.5128276400,452400,18418048.0000,2
| 2025-10-17,20251017110000000,sz.301071,40.5128276400,40.6620278400,40.5128276400,40.6023477600,243400,9935040.0000,2
| 2025-10-17,20251017110500000,sz.301071,40.6122944400,40.6719745200,40.4829876000,40.4829876000,283900,11577856.0000,2
| 2025-10-17,20251017111000000,sz.301071,40.4829876000,40.4929342800,40.2940006800,40.3039473600,445300,18078080.0000,2
| 2025-10-17,20251017111500000,sz.301071,40.3138940400,40.4829876000,40.2840540000,40.4531475600,289200,11739072.0000,2
| 2025-10-17,20251017112000000,sz.301071,40.4531475600,40.4531475600,40.2840540000,40.4133608400,284600,11548416.0000,2
| 2025-10-17,20251017112500000,sz.301071,40.4133608400,40.5028809600,40.3636274400,40.3835208000,197200,8016768.0000,2
| 2025-10-17,20251017113000000,sz.301071,40.3636274400,40.3934674800,39.4982662800,39.8762401200,873300,34979840.0000,2
| 2025-10-17,20251017130500000,sz.301071,39.8662934400,40.0154936400,39.6176264400,39.6176264400,514400,20587008.0000,2
| 2025-10-17,20251017131000000,sz.301071,39.5977330800,39.9657602400,39.5977330800,39.7867200000,360500,14392768.0000,2
| 2025-10-17,20251017131500000,sz.301071,39.7966666800,39.8364534000,39.5082129600,39.5082129600,289500,11554880.0000,2
| 2025-10-17,20251017132000000,sz.301071,39.5082129600,39.7369866000,39.5082129600,39.5181596400,287800,11467712.0000,2
| 2025-10-17,20251017132500000,sz.301071,39.5082129600,39.8563467600,39.4186928400,39.7568799600,452500,18023872.0000,2
| 2025-10-17,20251017133000000,sz.301071,39.7469332800,40.3835208000,39.7369866000,40.1348538000,298200,12029184.0000,2
| 2025-10-17,20251017133500000,sz.301071,40.1348538000,40.1348538000,39.8364534000,39.8364534000,123800,4981888.0000,2
| 2025-10-17,20251017134000000,sz.301071,39.8762401200,40.0254403200,39.6773065200,39.6872532000,198300,7938048.0000,2
| 2025-10-17,20251017134500000,sz.301071,39.6673598400,39.6971998800,39.5778397200,39.6971998800,264800,10549056.0000,2
| 2025-10-17,20251017135000000,sz.301071,39.6971998800,40.9803216000,39.6773065200,40.7217079200,627600,25635840.0000,2
| 2025-10-17,20251017135500000,sz.301071,40.7217079200,40.8908014800,40.4432008800,40.8908014800,311900,12775876.0000,2
| 2025-10-17,20251017140000000,sz.301071,40.8808548000,40.9405348800,40.5426676800,40.6520811600,230400,9429628.0000,2
| 2025-10-17,20251017140500000,sz.301071,40.6520811600,41.4279222000,40.5725077200,41.4279222000,376300,15533820.0000,2
| 2025-10-17,20251017141000000,sz.301071,41.4279222000,42.0545630400,41.1991485600,41.7163759200,823100,34473348.0000,2
| 2025-10-17,20251017141500000,sz.301071,41.6964825600,41.6964825600,40.9902682800,41.0201083200,387800,16163200.0000,2
| 2025-10-17,20251017142000000,sz.301071,41.0101616400,41.6765892000,40.7913346800,41.4179755200,241300,10013560.0000,2
| 2025-10-17,20251017142500000,sz.301071,41.5273890000,41.5771224000,41.0797884000,41.3881354800,241100,10032584.0000,2
| 2025-10-17,20251017143000000,sz.301071,41.3980821600,41.5671757200,41.0996817600,41.5373356800,223700,9318272.0000,2
| 2025-10-17,20251017143500000,sz.301071,41.4975489600,41.5472823600,41.1494151600,41.2488819600,241700,10046080.0000,2
| 2025-10-17,20251017144000000,sz.301071,41.2190419200,41.2289886000,40.6819212000,41.0400016800,274900,11315512.0000,2
| 2025-10-17,20251017144500000,sz.301071,41.0400016800,41.2687753200,41.0400016800,41.2687753200,256600,10621252.0000,2
| 2025-10-17,20251017145000000,sz.301071,41.2687753200,41.4876022800,40.9803216000,40.9803216000,380200,15742020.0000,2
| 2025-10-17,20251017145500000,sz.301071,40.9504815600,40.9504815600,40.1945338800,40.7117612400,678000,27588224.0000,2
| 2025-10-17,20251017150000000,sz.301071,40.7614946400,40.7614946400,40.4034141600,40.4034141600,691500,28156032.0000,2
|
|
