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
| 2025-02-13,20250213093500000,sz.301085,78.4975671000,80.0842837500,77.0904787500,79.3557912000,2813300,221629808.0000,2
| 2025-02-13,20250213094000000,sz.301085,79.3557912000,79.8348000000,78.8268856500,79.6651510500,1061900,84617712.0000,2
| 2025-02-13,20250213094500000,sz.301085,79.6651510500,79.6651510500,77.1104374500,77.1503548500,741600,58039392.0000,2
| 2025-02-13,20250213095000000,sz.301085,77.1503548500,77.8289506500,77.1104374500,77.1503548500,423400,32765568.0000,2
| 2025-02-13,20250213095500000,sz.301085,77.1503548500,77.9187648000,77.1503548500,77.6493223500,205100,15939680.0000,2
| 2025-02-13,20250213100000000,sz.301085,77.6493223500,77.8089919500,76.1324611500,76.2721720500,406400,31291360.0000,2
| 2025-02-13,20250213100500000,sz.301085,76.2721720500,76.7212428000,76.2422340000,76.7112634500,278200,21325664.0000,2
| 2025-02-13,20250213101000000,sz.301085,76.7112634500,77.3299831500,76.5416145000,77.2401690000,184100,14205216.0000,2
| 2025-02-13,20250213101500000,sz.301085,77.2401690000,77.3798799000,76.3919242500,76.3919242500,143700,11065440.0000,2
| 2025-02-13,20250213102000000,sz.301085,76.3919242500,76.8310156500,76.3520068500,76.5416145000,108100,8290912.0000,2
| 2025-02-13,20250213102500000,sz.301085,76.5515938500,76.6813254000,76.3220688000,76.3420275000,122500,9381632.0000,2
| 2025-02-13,20250213103000000,sz.301085,76.3420275000,76.3819449000,75.1744435500,75.8929567500,272500,20717920.0000,2
| 2025-02-13,20250213103500000,sz.301085,75.8929567500,75.8929567500,74.8351456500,74.9848359000,318900,24006304.0000,2
| 2025-02-13,20250213104000000,sz.301085,74.9848359000,75.4438860000,74.9648772000,75.0546913500,159200,12002752.0000,2
| 2025-02-13,20250213104500000,sz.301085,75.0546913500,76.3420275000,75.0546913500,76.2222753000,107600,8126784.0000,2
| 2025-02-13,20250213105000000,sz.301085,76.2222753000,77.0804994000,75.6434730000,77.0306026500,241400,18513216.0000,2
| 2025-02-13,20250213105500000,sz.301085,77.0306026500,77.5195908000,76.7611602000,77.2800864000,178200,13774080.0000,2
| 2025-02-13,20250213110000000,sz.301085,77.2800864000,77.8089919500,76.6214493000,77.2401690000,227600,17640832.0000,2
| 2025-02-13,20250213110500000,sz.301085,77.2401690000,77.4497353500,76.5915112500,76.5915112500,76000,5885624.0000,2
| 2025-02-13,20250213111000000,sz.301085,76.5915112500,77.3499418500,76.5416145000,77.2202103000,85700,6608783.0000,2
| 2025-02-13,20250213111500000,sz.301085,77.2301896500,77.2301896500,76.6913047500,76.7012841000,65300,5031232.0000,2
| 2025-02-13,20250213112000000,sz.301085,76.7012841000,77.2301896500,76.6513873500,77.2301896500,75600,5833723.0000,2
| 2025-02-13,20250213112500000,sz.301085,77.3399625000,77.8289506500,77.3399625000,77.6393430000,164700,12816890.0000,2
| 2025-02-13,20250213113000000,sz.301085,77.6393430000,77.6393430000,76.9008711000,77.3998386000,111000,8605182.0000,2
| 2025-02-13,20250213130500000,sz.301085,77.3499418500,77.8688680500,76.6613667000,77.8688680500,164600,12757642.0000,2
| 2025-02-13,20250213131000000,sz.301085,77.8688680500,81.4115373000,77.8688680500,81.4115373000,748900,59812028.0000,2
| 2025-02-13,20250213131500000,sz.301085,81.4115373000,81.6410623500,80.3337675000,80.3337675000,719000,58553856.0000,2
| 2025-02-13,20250213132000000,sz.301085,80.3337675000,80.3337675000,79.7350065000,79.7649445500,204500,16404736.0000,2
| 2025-02-13,20250213132500000,sz.301085,79.7649445500,80.0643250500,79.5254401500,79.8248206500,133000,10630592.0000,2
| 2025-02-13,20250213133000000,sz.301085,79.8248206500,79.8747174000,79.6851097500,79.8148413000,103700,8294784.0000,2
| 2025-02-13,20250213133500000,sz.301085,79.8148413000,79.9844902500,79.6651510500,79.9844902500,89300,7143040.0000,2
| 2025-02-13,20250213134000000,sz.301085,79.9844902500,80.7030034500,79.9345935000,80.4235816500,123100,9892992.0000,2
| 2025-02-13,20250213134500000,sz.301085,80.4235816500,80.6331480000,79.5354195000,79.5453988500,186400,14970432.0000,2
| 2025-02-13,20250213135000000,sz.301085,79.5453988500,80.3138088000,79.5453988500,80.3138088000,69100,5524672.0000,2
| 2025-02-13,20250213135500000,sz.301085,80.3138088000,80.3138088000,79.7649445500,79.7649445500,94600,7577920.0000,2
| 2025-02-13,20250213140000000,sz.301085,79.7649445500,79.7649445500,79.4156673000,79.4256466500,85000,6773248.0000,2
| 2025-02-13,20250213140500000,sz.301085,79.4256466500,80.1142218000,79.4256466500,80.1042424500,84000,6705024.0000,2
| 2025-02-13,20250213141000000,sz.301085,80.1042424500,80.3138088000,79.5154608000,79.5753369000,145900,11691840.0000,2
| 2025-02-13,20250213141500000,sz.301085,79.5753369000,80.1142218000,79.5753369000,79.8647380500,96400,7713792.0000,2
| 2025-02-13,20250213142000000,sz.301085,79.8647380500,80.0443663500,79.6252336500,79.6352130000,138400,11088768.0000,2
| 2025-02-13,20250213142500000,sz.301085,79.6352130000,79.6451923500,79.0564107000,79.0564107000,108500,8642368.0000,2
| 2025-02-13,20250213143000000,sz.301085,79.0564107000,79.0564107000,78.4875877500,78.6073399500,148800,11733062.0000,2
| 2025-02-13,20250213143500000,sz.301085,78.6073399500,79.7849032500,78.5175258000,79.5952956000,137800,10908788.0000,2
| 2025-02-13,20250213144000000,sz.301085,79.5952956000,79.6052749500,79.0364520000,79.0464313500,162100,12861448.0000,2
| 2025-02-13,20250213144500000,sz.301085,78.9965346000,78.9965346000,78.6372780000,78.7470508500,92900,7334015.0000,2
| 2025-02-13,20250213145000000,sz.301085,78.7470508500,78.8268856500,78.7470508500,78.7869682500,175400,13848325.0000,2
| 2025-02-13,20250213145500000,sz.301085,78.7869682500,79.4156673000,78.7769889000,79.3158738000,248300,19667322.0000,2
| 2025-02-13,20250213150000000,sz.301085,79.3158738000,79.3158738000,78.9366585000,78.9366585000,277800,22002554.0000,2
|
|
