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
| 2025-02-14,20250214093500000,sz.301085,75.9129154500,77.2701070500,75.2243403000,75.2243403000,1253400,95793704.0000,2
| 2025-02-14,20250214094000000,sz.301085,75.2243403000,75.2642577000,74.0467770000,74.8551043500,865800,64843168.0000,2
| 2025-02-14,20250214094500000,sz.301085,74.8551043500,74.9548978500,74.3960542500,74.5357651500,420500,31449984.0000,2
| 2025-02-14,20250214095000000,sz.301085,74.5357651500,74.7852489000,73.7473965000,73.7473965000,521400,38823328.0000,2
| 2025-02-14,20250214095500000,sz.301085,73.7473965000,74.7553108500,73.7274378000,74.7553108500,412300,30552400.0000,2
| 2025-02-14,20250214100000000,sz.301085,74.7553108500,74.8650837000,73.7074791000,74.7952282500,246000,18367264.0000,2
| 2025-02-14,20250214100500000,sz.301085,74.7952282500,75.9228948000,74.7952282500,75.9228948000,285200,21593536.0000,2
| 2025-02-14,20250214101000000,sz.301085,75.9228948000,80.5233751500,75.7432665000,79.3058944500,664900,52002272.0000,2
| 2025-02-14,20250214101500000,sz.301085,79.3058944500,79.3957086000,77.8389300000,78.1582692000,380500,29941152.0000,2
| 2025-02-14,20250214102000000,sz.301085,78.1582692000,78.8169063000,77.6992191000,78.7370715000,247500,19382624.0000,2
| 2025-02-14,20250214102500000,sz.301085,78.7370715000,78.7869682500,78.2281246500,78.3877942500,164200,12918656.0000,2
| 2025-02-14,20250214103000000,sz.301085,78.3478768500,78.3478768500,77.3699005500,77.8389300000,133900,10437536.0000,2
| 2025-02-14,20250214103500000,sz.301085,77.8389300000,77.8389300000,76.7511808500,77.5096114500,118100,9154912.0000,2
| 2025-02-14,20250214104000000,sz.301085,77.5096114500,79.8148413000,77.5096114500,79.6052749500,525200,41743104.0000,2
| 2025-02-14,20250214104500000,sz.301085,79.6052749500,80.4834577500,79.2559977000,80.0343870000,547500,43919712.0000,2
| 2025-02-14,20250214105000000,sz.301085,80.0343870000,80.8327350000,79.9645315500,80.6032099500,388500,31327392.0000,2
| 2025-02-14,20250214105500000,sz.301085,80.6032099500,80.6930241000,79.8447793500,80.6930241000,138000,11086528.0000,2
| 2025-02-14,20250214110000000,sz.301085,80.7129828000,80.7828382500,79.8348000000,79.8348000000,171000,13740160.0000,2
| 2025-02-14,20250214110500000,sz.301085,79.8348000000,80.3437468500,79.5054814500,80.1940566000,165200,13243712.0000,2
| 2025-02-14,20250214111000000,sz.301085,80.1940566000,80.8227556500,80.1840772500,80.7728589000,176900,14291136.0000,2
| 2025-02-14,20250214111500000,sz.301085,80.7728589000,81.4314960000,80.4136023000,81.3317025000,268800,21812928.0000,2
| 2025-02-14,20250214112000000,sz.301085,81.3317025000,81.4813927500,80.6231686500,80.6231686500,195000,15840512.0000,2
| 2025-02-14,20250214112500000,sz.301085,80.6231686500,81.2119503000,80.4934371000,80.8127763000,137700,11163200.0000,2
| 2025-02-14,20250214113000000,sz.301085,80.8127763000,81.0423013500,80.3337675000,81.0423013500,133400,10795840.0000,2
| 2025-02-14,20250214130500000,sz.301085,81.4314960000,82.7088528000,81.4314960000,82.1200711500,570100,46878080.0000,2
| 2025-02-14,20250214131000000,sz.301085,82.1200711500,82.4493897000,82.1200711500,82.1500092000,277000,22837504.0000,2
| 2025-02-14,20250214131500000,sz.301085,82.1500092000,84.8144956500,82.1500092000,84.4352803500,524200,43975040.0000,2
| 2025-02-14,20250214132000000,sz.301085,84.4352803500,84.4652184000,82.7288115000,82.8286050000,307800,25684160.0000,2
| 2025-02-14,20250214132500000,sz.301085,82.8286050000,83.4772627500,82.8286050000,83.4074073000,185400,15455872.0000,2
| 2025-02-14,20250214133000000,sz.301085,83.4074073000,83.4273660000,82.1500092000,82.1899266000,182600,15136128.0000,2
| 2025-02-14,20250214133500000,sz.301085,82.1899266000,83.6768497500,82.1799472500,83.6269530000,198300,16505792.0000,2
| 2025-02-14,20250214134000000,sz.301085,83.6269530000,83.6668704000,81.8506287000,81.8506287000,243500,20307136.0000,2
| 2025-02-14,20250214134500000,sz.301085,81.8506287000,82.0901331000,81.0822187500,81.4414753500,245900,20058176.0000,2
| 2025-02-14,20250214135000000,sz.301085,81.4414753500,81.5312895000,80.4435403500,80.7928176000,190000,15419840.0000,2
| 2025-02-14,20250214135500000,sz.301085,80.7928176000,81.5113308000,80.5333545000,81.1021774500,100500,8171776.0000,2
| 2025-02-14,20250214140000000,sz.301085,81.1021774500,81.6211036500,81.0423013500,81.1620535500,70100,5713472.0000,2
| 2025-02-14,20250214140500000,sz.301085,81.0522807000,81.2219296500,79.9345935000,79.9445728500,99000,8018752.0000,2
| 2025-02-14,20250214141000000,sz.301085,79.9445728500,80.7229621500,79.9445728500,80.5034164500,110300,8873856.0000,2
| 2025-02-14,20250214141500000,sz.301085,80.5034164500,80.9325285000,80.1940566000,80.8327350000,103500,8359936.0000,2
| 2025-02-14,20250214142000000,sz.301085,80.8327350000,81.0023839500,80.3337675000,80.4435403500,121800,9834944.0000,2
| 2025-02-14,20250214142500000,sz.301085,80.4435403500,81.1620535500,80.4435403500,80.8526937000,95200,7714560.0000,2
| 2025-02-14,20250214143000000,sz.301085,80.8427143500,80.8526937000,80.1641185500,80.1641185500,116600,9412480.0000,2
| 2025-02-14,20250214143500000,sz.301085,80.1641185500,80.9325285000,79.9844902500,80.9325285000,131900,10627520.0000,2
| 2025-02-14,20250214144000000,sz.301085,80.9325285000,81.2618470500,80.6630860500,80.8327350000,162700,13202176.0000,2
| 2025-02-14,20250214144500000,sz.301085,80.8327350000,80.9125698000,80.7129828000,80.7129828000,145200,11758016.0000,2
| 2025-02-14,20250214145000000,sz.301085,80.7129828000,80.7229621500,80.0842837500,80.1441598500,154600,12453824.0000,2
| 2025-02-14,20250214145500000,sz.301085,80.1441598500,80.5133958000,80.0643250500,80.1042424500,228600,18382272.0000,2
| 2025-02-14,20250214150000000,sz.301085,80.1042424500,80.2040359500,80.0543457000,80.1341805000,347600,27909632.0000,2
|
|
