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
| 2025-04-23,20250423093500000,sz.301105,30.7600000000,31.1500000000,30.7600000000,30.9300000000,160800,4978624.0000,2
| 2025-04-23,20250423094000000,sz.301105,30.9600000000,31.0200000000,30.8600000000,30.9600000000,41000,1269271.0000,2
| 2025-04-23,20250423094500000,sz.301105,30.9500000000,31.0200000000,30.8700000000,31.0100000000,40300,1247510.0000,2
| 2025-04-23,20250423095000000,sz.301105,30.9700000000,31.2000000000,30.9600000000,31.0300000000,29200,906364.0000,2
| 2025-04-23,20250423095500000,sz.301105,31.0400000000,31.1800000000,30.9000000000,30.9000000000,57000,1766632.0000,2
| 2025-04-23,20250423100000000,sz.301105,30.9600000000,31.3700000000,30.9100000000,31.2700000000,84900,2647661.0000,2
| 2025-04-23,20250423100500000,sz.301105,31.2000000000,31.4900000000,31.2000000000,31.3000000000,44000,1376510.0000,2
| 2025-04-23,20250423101000000,sz.301105,31.3100000000,31.3500000000,31.1300000000,31.2100000000,36100,1128209.0000,2
| 2025-04-23,20250423101500000,sz.301105,31.1600000000,31.2300000000,30.9000000000,31.0100000000,213500,6621879.0000,2
| 2025-04-23,20250423102000000,sz.301105,31.0100000000,31.2300000000,31.0000000000,31.0300000000,31600,981856.0000,2
| 2025-04-23,20250423102500000,sz.301105,31.0300000000,31.0900000000,30.9900000000,31.0000000000,13400,415666.0000,2
| 2025-04-23,20250423103000000,sz.301105,31.0000000000,31.0500000000,30.9500000000,30.9800000000,21700,672158.0000,2
| 2025-04-23,20250423103500000,sz.301105,30.9800000000,31.0100000000,30.8900000000,30.9600000000,29400,909968.0000,2
| 2025-04-23,20250423104000000,sz.301105,30.9500000000,31.0200000000,30.9300000000,31.0200000000,5500,170320.0000,2
| 2025-04-23,20250423104500000,sz.301105,31.0200000000,31.0700000000,31.0000000000,31.0700000000,8300,257550.0000,2
| 2025-04-23,20250423105000000,sz.301105,31.0800000000,31.0900000000,31.0600000000,31.0600000000,1700,52830.0000,2
| 2025-04-23,20250423105500000,sz.301105,31.0500000000,31.0500000000,30.9800000000,30.9900000000,10000,310052.0000,2
| 2025-04-23,20250423110000000,sz.301105,30.9900000000,31.0000000000,30.9500000000,30.9700000000,8800,272548.0000,2
| 2025-04-23,20250423110500000,sz.301105,30.9500000000,30.9500000000,30.9300000000,30.9500000000,20800,643672.0000,2
| 2025-04-23,20250423111000000,sz.301105,30.9800000000,31.0800000000,30.9800000000,31.0800000000,12400,385060.0000,2
| 2025-04-23,20250423111500000,sz.301105,31.0900000000,31.1400000000,31.0500000000,31.0700000000,11700,363836.0000,2
| 2025-04-23,20250423112000000,sz.301105,30.9700000000,31.0100000000,30.9400000000,31.0100000000,1800,55766.0000,2
| 2025-04-23,20250423112500000,sz.301105,31.0200000000,31.0600000000,30.9800000000,30.9900000000,6600,204620.0000,2
| 2025-04-23,20250423113000000,sz.301105,31.0000000000,31.0000000000,31.0000000000,31.0000000000,1000,31000.0000,2
| 2025-04-23,20250423130500000,sz.301105,31.0000000000,31.0300000000,30.9300000000,31.0300000000,24400,755434.0000,2
| 2025-04-23,20250423131000000,sz.301105,31.0200000000,31.0200000000,30.9600000000,30.9600000000,17400,539240.0000,2
| 2025-04-23,20250423131500000,sz.301105,30.9600000000,31.0500000000,30.9600000000,30.9800000000,12100,374968.0000,2
| 2025-04-23,20250423132000000,sz.301105,30.9800000000,31.0100000000,30.9000000000,30.9600000000,43500,1347072.0000,2
| 2025-04-23,20250423132500000,sz.301105,30.9700000000,31.0000000000,30.9100000000,30.9300000000,17900,554136.0000,2
| 2025-04-23,20250423133000000,sz.301105,30.9700000000,31.0300000000,30.9600000000,31.0000000000,28100,870572.0000,2
| 2025-04-23,20250423133500000,sz.301105,31.0400000000,31.0600000000,30.9500000000,30.9500000000,19500,604508.0000,2
| 2025-04-23,20250423134000000,sz.301105,30.9300000000,31.1300000000,30.9300000000,31.1300000000,22700,704748.0000,2
| 2025-04-23,20250423134500000,sz.301105,31.0800000000,31.2800000000,31.0800000000,31.2400000000,33600,1047128.0000,2
| 2025-04-23,20250423135000000,sz.301105,31.2400000000,31.4500000000,31.1700000000,31.3900000000,44400,1388356.0000,2
| 2025-04-23,20250423135500000,sz.301105,31.3900000000,31.4100000000,31.3100000000,31.3800000000,37800,1185948.0000,2
| 2025-04-23,20250423140000000,sz.301105,31.4100000000,31.4300000000,31.3200000000,31.3300000000,14900,467624.0000,2
| 2025-04-23,20250423140500000,sz.301105,31.3400000000,31.3500000000,31.2900000000,31.2900000000,19400,607812.0000,2
| 2025-04-23,20250423141000000,sz.301105,31.2800000000,31.2900000000,31.1300000000,31.2300000000,37500,1170784.0000,2
| 2025-04-23,20250423141500000,sz.301105,31.2000000000,31.2200000000,31.1500000000,31.2200000000,4900,152780.0000,2
| 2025-04-23,20250423142000000,sz.301105,31.1600000000,31.3000000000,31.1600000000,31.3000000000,20500,639712.0000,2
| 2025-04-23,20250423142500000,sz.301105,31.3000000000,31.3800000000,31.2600000000,31.3800000000,15000,469764.0000,2
| 2025-04-23,20250423143000000,sz.301105,31.3800000000,31.4300000000,31.3800000000,31.4000000000,12500,392520.0000,2
| 2025-04-23,20250423143500000,sz.301105,31.3400000000,31.6000000000,31.3400000000,31.4900000000,42900,1350228.0000,2
| 2025-04-23,20250423144000000,sz.301105,31.4400000000,31.5000000000,31.3800000000,31.4800000000,22000,692160.0000,2
| 2025-04-23,20250423144500000,sz.301105,31.4700000000,31.5100000000,31.4300000000,31.5000000000,26100,821492.0000,2
| 2025-04-23,20250423145000000,sz.301105,31.5000000000,31.5000000000,31.3700000000,31.3800000000,46200,1452528.0000,2
| 2025-04-23,20250423145500000,sz.301105,31.3700000000,31.4200000000,31.3700000000,31.4200000000,28400,891516.0000,2
| 2025-04-23,20250423150000000,sz.301105,31.3900000000,31.4200000000,31.3000000000,31.3000000000,53900,1688684.0000,2
|
|
