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
| 2025-01-16,20250116093500000,sz.001255,27.7831663200,28.4622660000,27.7831663200,28.3424248800,659900,18500196.0000,2
| 2025-01-16,20250116094000000,sz.001255,28.3424248800,28.4522792400,28.0627956000,28.4522792400,210200,5949020.0000,2
| 2025-01-16,20250116094500000,sz.001255,28.4522792400,28.4922262800,28.1726499600,28.2225837600,260100,7372660.0000,2
| 2025-01-16,20250116095000000,sz.001255,28.2225837600,28.3524116400,28.2125970000,28.2125970000,275400,7791620.0000,2
| 2025-01-16,20250116095500000,sz.001255,28.2125970000,28.2425572800,28.1626632000,28.2425572800,212300,5995696.0000,2
| 2025-01-16,20250116100000000,sz.001255,28.2425572800,28.2924910800,28.1726499600,28.2425572800,96300,2720376.0000,2
| 2025-01-16,20250116100500000,sz.001255,28.2325705200,28.2425572800,28.1726499600,28.1926234800,67900,1917104.0000,2
| 2025-01-16,20250116101000000,sz.001255,28.1826367200,28.1926234800,28.1726499600,28.1726499600,84500,2384504.0000,2
| 2025-01-16,20250116101500000,sz.001255,28.1726499600,28.2125970000,28.1726499600,28.2026102400,94500,2666780.0000,2
| 2025-01-16,20250116102000000,sz.001255,28.2026102400,28.2425572800,28.1926234800,28.1926234800,36600,1034312.0000,2
| 2025-01-16,20250116102500000,sz.001255,28.1926234800,28.2026102400,28.1626632000,28.2026102400,76000,2144720.0000,2
| 2025-01-16,20250116103000000,sz.001255,28.2026102400,28.3224513600,28.2026102400,28.3224513600,33700,952960.0000,2
| 2025-01-16,20250116103500000,sz.001255,28.3224513600,28.6220541600,28.3224513600,28.4622660000,126400,3609852.0000,2
| 2025-01-16,20250116104000000,sz.001255,28.5022130400,28.6020806400,28.3224513600,28.4922262800,79300,2261360.0000,2
| 2025-01-16,20250116104500000,sz.001255,28.4922262800,28.8817099200,28.4922262800,28.8417628800,101000,2902632.0000,2
| 2025-01-16,20250116105000000,sz.001255,28.8417628800,29.4110082000,28.7119350000,29.4110082000,151000,4390080.0000,2
| 2025-01-16,20250116105500000,sz.001255,29.4110082000,29.4609420000,28.9116702000,29.1114054000,178400,5230704.0000,2
| 2025-01-16,20250116110000000,sz.001255,29.1114054000,29.2412332800,29.1114054000,29.1713259600,32000,934904.0000,2
| 2025-01-16,20250116110500000,sz.001255,29.1713259600,29.2012862400,28.6819747200,28.7219217600,57900,1679536.0000,2
| 2025-01-16,20250116111000000,sz.001255,28.7219217600,28.7518820400,28.6919614800,28.7518820400,22600,649936.0000,2
| 2025-01-16,20250116111500000,sz.001255,28.7618688000,28.9316437200,28.7518820400,28.7518820400,10100,291168.0000,2
| 2025-01-16,20250116112000000,sz.001255,28.7618688000,28.7818423200,28.5321733200,28.5321733200,30300,870032.0000,2
| 2025-01-16,20250116112500000,sz.001255,28.5321733200,28.5621336000,28.4822395200,28.4822395200,21900,625864.0000,2
| 2025-01-16,20250116113000000,sz.001255,28.4722527600,28.5521468400,28.4422924800,28.4622660000,34500,983112.0000,2
| 2025-01-16,20250116130500000,sz.001255,28.5521468400,28.6220541600,28.4622660000,28.6020806400,12800,365624.0000,2
| 2025-01-16,20250116131000000,sz.001255,28.5920938800,28.6020806400,28.3823719200,28.3923586800,30300,862920.0000,2
| 2025-01-16,20250116131500000,sz.001255,28.3923586800,28.3923586800,28.1626632000,28.1926234800,93100,2631336.0000,2
| 2025-01-16,20250116132000000,sz.001255,28.1926234800,28.3723851600,28.1826367200,28.3723851600,51600,1457184.0000,2
| 2025-01-16,20250116132500000,sz.001255,28.4123322000,28.6220541600,28.2825043200,28.3723851600,22000,626528.0000,2
| 2025-01-16,20250116133000000,sz.001255,28.3723851600,28.5121998000,28.3723851600,28.4922262800,23300,663192.0000,2
| 2025-01-16,20250116133500000,sz.001255,28.4922262800,28.5721203600,28.3823719200,28.4922262800,19900,567944.0000,2
| 2025-01-16,20250116134000000,sz.001255,28.4922262800,29.0315113200,28.4922262800,28.9815775200,87300,2516856.0000,2
| 2025-01-16,20250116134500000,sz.001255,28.9815775200,28.9815775200,28.5920938800,28.6220541600,26000,749096.0000,2
| 2025-01-16,20250116135000000,sz.001255,28.6220541600,28.8217893600,28.6220541600,28.8018158400,13900,399560.0000,2
| 2025-01-16,20250116135500000,sz.001255,28.7818423200,28.7818423200,28.6420276800,28.6620012000,9000,259024.0000,2
| 2025-01-16,20250116140000000,sz.001255,28.7518820400,28.7618688000,28.6719879600,28.6819747200,9200,264304.0000,2
| 2025-01-16,20250116140500000,sz.001255,28.6819747200,28.7618688000,28.6420276800,28.7618688000,28600,822416.0000,2
| 2025-01-16,20250116141000000,sz.001255,28.7618688000,28.9815775200,28.7618688000,28.8217893600,71300,2064368.0000,2
| 2025-01-16,20250116141500000,sz.001255,28.8018158400,28.8417628800,28.7518820400,28.7718555600,30200,870032.0000,2
| 2025-01-16,20250116142000000,sz.001255,28.7618688000,28.9815775200,28.7618688000,28.9216569600,68500,1984280.0000,2
| 2025-01-16,20250116142500000,sz.001255,28.9216569600,28.9616040000,28.7718555600,28.9516172400,30100,871144.0000,2
| 2025-01-16,20250116143000000,sz.001255,28.9516172400,29.0215245600,28.8517496400,28.8517496400,65400,1897200.0000,2
| 2025-01-16,20250116143500000,sz.001255,29.0115378000,29.0115378000,28.8617364000,28.8617364000,25400,735000.0000,2
| 2025-01-16,20250116144000000,sz.001255,28.8617364000,28.8916966800,28.8617364000,28.8717231600,29500,852792.0000,2
| 2025-01-16,20250116144500000,sz.001255,28.8717231600,28.9815775200,28.8717231600,28.8817099200,40900,1184408.0000,2
| 2025-01-16,20250116145000000,sz.001255,28.8916966800,29.0015510400,28.8916966800,28.9915642800,73300,2125392.0000,2
| 2025-01-16,20250116145500000,sz.001255,28.9915642800,29.3111406000,28.9616040000,29.3011538400,191200,5596096.0000,2
| 2025-01-16,20250116150000000,sz.001255,29.3011538400,29.3011538400,29.2612068000,29.2911670800,172400,5056880.0000,2
|
|
