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
| 2025-01-15,20250115093500000,sz.001255,31.3084926000,31.3084926000,29.3311141200,29.3610744000,1540700,45971076.0000,2
| 2025-01-15,20250115094000000,sz.001255,29.3610744000,30.2399092800,29.3411008800,30.1300549200,510700,15178536.0000,2
| 2025-01-15,20250115094500000,sz.001255,30.1300549200,30.3297901200,29.9602800000,30.1600152000,252500,7611040.0000,2
| 2025-01-15,20250115095000000,sz.001255,30.1600152000,30.4596180000,29.9602800000,30.4596180000,135700,4092824.0000,2
| 2025-01-15,20250115095500000,sz.001255,30.4596180000,30.4795915200,30.0901078800,30.1200681600,204400,6196152.0000,2
| 2025-01-15,20250115100000000,sz.001255,30.1100814000,30.1500284400,29.9602800000,29.9602800000,117600,3541912.0000,2
| 2025-01-15,20250115100500000,sz.001255,29.9602800000,29.9702667600,29.7805183200,29.7805183200,89000,2663088.0000,2
| 2025-01-15,20250115101000000,sz.001255,29.7805183200,29.7805183200,29.6207301600,29.7305845200,119700,3559528.0000,2
| 2025-01-15,20250115101500000,sz.001255,29.7305845200,29.8204653600,29.7305845200,29.8204653600,58400,1740040.0000,2
| 2025-01-15,20250115102000000,sz.001255,29.8404388800,30.0601476000,29.8204653600,29.8803859200,46900,1405288.0000,2
| 2025-01-15,20250115102500000,sz.001255,29.8903726800,30.0401740800,29.8903726800,29.9502932400,57800,1734800.0000,2
| 2025-01-15,20250115103000000,sz.001255,29.9502932400,29.9702667600,29.8404388800,29.8404388800,44900,1344928.0000,2
| 2025-01-15,20250115103500000,sz.001255,29.8304521200,29.8304521200,29.7605448000,29.8004918400,46800,1395704.0000,2
| 2025-01-15,20250115104000000,sz.001255,29.8004918400,29.8004918400,29.7305845200,29.7405712800,79700,2374960.0000,2
| 2025-01-15,20250115104500000,sz.001255,29.7305845200,29.7605448000,29.7305845200,29.7405712800,51400,1531080.0000,2
| 2025-01-15,20250115105000000,sz.001255,29.7405712800,29.9902402800,29.7405712800,29.9902402800,55500,1656752.0000,2
| 2025-01-15,20250115105500000,sz.001255,29.9702667600,29.9802535200,29.8504256400,29.8504256400,33100,990600.0000,2
| 2025-01-15,20250115110000000,sz.001255,29.8504256400,29.9103462000,29.8404388800,29.9103462000,33800,1010688.0000,2
| 2025-01-15,20250115110500000,sz.001255,29.9203329600,29.9203329600,29.8504256400,29.8803859200,67500,2018968.0000,2
| 2025-01-15,20250115111000000,sz.001255,29.8903726800,29.8903726800,29.8404388800,29.8604124000,70800,2116256.0000,2
| 2025-01-15,20250115111500000,sz.001255,29.8604124000,29.8803859200,29.7705315600,29.7805183200,55500,1657976.0000,2
| 2025-01-15,20250115112000000,sz.001255,29.7705315600,29.8803859200,29.7705315600,29.8404388800,35200,1051824.0000,2
| 2025-01-15,20250115112500000,sz.001255,29.8803859200,29.8903726800,29.8604124000,29.8703991600,34800,1040952.0000,2
| 2025-01-15,20250115113000000,sz.001255,29.8703991600,29.8703991600,29.7905050800,29.8304521200,40200,1201144.0000,2
| 2025-01-15,20250115130500000,sz.001255,29.8504256400,29.8504256400,29.6806507200,29.7405712800,97700,2912072.0000,2
| 2025-01-15,20250115131000000,sz.001255,29.7305845200,29.7505580400,29.6207301600,29.6606772000,67600,2009352.0000,2
| 2025-01-15,20250115131500000,sz.001255,29.6606772000,29.6606772000,29.3610744000,29.3910346800,151800,4483528.0000,2
| 2025-01-15,20250115132000000,sz.001255,29.3910346800,29.6207301600,29.3910346800,29.4609420000,63300,1871112.0000,2
| 2025-01-15,20250115132500000,sz.001255,29.4609420000,29.5508228400,29.4609420000,29.4909022800,47500,1403352.0000,2
| 2025-01-15,20250115133000000,sz.001255,29.4909022800,29.5008890400,29.3710611600,29.3910346800,94000,2770320.0000,2
| 2025-01-15,20250115133500000,sz.001255,29.3910346800,29.4110082000,29.3810479200,29.4010214400,46600,1371232.0000,2
| 2025-01-15,20250115134000000,sz.001255,29.4010214400,29.5608096000,29.4010214400,29.5308493200,43200,1276336.0000,2
| 2025-01-15,20250115134500000,sz.001255,29.5308493200,29.5308493200,29.4509552400,29.4809155200,19300,569760.0000,2
| 2025-01-15,20250115135000000,sz.001255,29.5008890400,29.7705315600,29.4909022800,29.6307169200,56200,1665024.0000,2
| 2025-01-15,20250115135500000,sz.001255,29.6307169200,29.6307169200,29.4509552400,29.5008890400,77100,2278464.0000,2
| 2025-01-15,20250115140000000,sz.001255,29.5008890400,29.5008890400,29.4509552400,29.4709287600,33600,991216.0000,2
| 2025-01-15,20250115140500000,sz.001255,29.4809155200,29.4909022800,29.3111406000,29.3211273600,194800,5727920.0000,2
| 2025-01-15,20250115141000000,sz.001255,29.3211273600,29.3211273600,29.3011538400,29.3111406000,259300,7608336.0000,2
| 2025-01-15,20250115141500000,sz.001255,29.3111406000,29.3111406000,29.3011538400,29.3011538400,92800,2722832.0000,2
| 2025-01-15,20250115142000000,sz.001255,29.3011538400,29.3011538400,29.3011538400,29.3011538400,29000,850848.0000,2
| 2025-01-15,20250115142500000,sz.001255,29.3011538400,29.3011538400,29.3011538400,29.3011538400,29000,850864.0000,2
| 2025-01-15,20250115143000000,sz.001255,29.3011538400,29.3011538400,29.3011538400,29.3011538400,15500,454768.0000,2
| 2025-01-15,20250115143500000,sz.001255,29.3011538400,29.3011538400,29.3011538400,29.3011538400,7200,211248.0000,2
| 2025-01-15,20250115144000000,sz.001255,29.3011538400,29.3011538400,29.3011538400,29.3011538400,9700,284608.0000,2
| 2025-01-15,20250115144500000,sz.001255,29.3011538400,29.3011538400,29.3011538400,29.3011538400,12900,378480.0000,2
| 2025-01-15,20250115145000000,sz.001255,29.3011538400,29.3011538400,29.3011538400,29.3011538400,8100,237664.0000,2
| 2025-01-15,20250115145500000,sz.001255,29.3011538400,29.3011538400,29.3011538400,29.3011538400,8900,261120.0000,2
| 2025-01-15,20250115150000000,sz.001255,29.3011538400,29.3011538400,29.3011538400,29.3011538400,111200,3262624.0000,2
|
|
