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
| 2025-07-15,20250715093500000,sz.300395,57.1600000000,57.9800000000,56.0300000000,57.3200000000,4255500,243083056.0000,2
| 2025-07-15,20250715094000000,sz.300395,57.4000000000,57.5000000000,56.8300000000,56.9600000000,1468500,83996848.0000,2
| 2025-07-15,20250715094500000,sz.300395,57.1100000000,57.4000000000,56.5000000000,57.0100000000,1163800,66352576.0000,2
| 2025-07-15,20250715095000000,sz.300395,57.1700000000,58.1800000000,56.9700000000,58.0000000000,1273500,73439776.0000,2
| 2025-07-15,20250715095500000,sz.300395,57.9800000000,58.0000000000,56.4300000000,56.4600000000,858200,49108192.0000,2
| 2025-07-15,20250715100000000,sz.300395,56.5300000000,57.8800000000,56.4600000000,57.1400000000,1123000,63974234.0000,2
| 2025-07-15,20250715100500000,sz.300395,57.1500000000,57.7000000000,57.1400000000,57.1800000000,722000,41399687.0000,2
| 2025-07-15,20250715101000000,sz.300395,57.1800000000,57.7000000000,57.0000000000,57.4500000000,754600,43178620.0000,2
| 2025-07-15,20250715101500000,sz.300395,57.4000000000,58.0200000000,57.2700000000,58.0000000000,1133600,65462405.0000,2
| 2025-07-15,20250715102000000,sz.300395,57.8500000000,58.5000000000,57.8000000000,58.3400000000,993400,57842046.0000,2
| 2025-07-15,20250715102500000,sz.300395,57.8800000000,58.5500000000,57.8800000000,58.1300000000,530700,30898048.0000,2
| 2025-07-15,20250715103000000,sz.300395,58.1100000000,58.2000000000,57.9200000000,58.0900000000,308200,17906112.0000,2
| 2025-07-15,20250715103500000,sz.300395,58.1700000000,58.5000000000,58.1700000000,58.3600000000,257600,15035968.0000,2
| 2025-07-15,20250715104000000,sz.300395,58.3500000000,59.3000000000,58.3500000000,59.1400000000,550500,32429248.0000,2
| 2025-07-15,20250715104500000,sz.300395,59.2700000000,59.2900000000,58.6800000000,58.8500000000,447200,26388992.0000,2
| 2025-07-15,20250715105000000,sz.300395,58.8500000000,59.2800000000,58.7500000000,59.1700000000,363000,21422208.0000,2
| 2025-07-15,20250715105500000,sz.300395,59.2700000000,59.4800000000,58.9700000000,59.0400000000,373400,22123200.0000,2
| 2025-07-15,20250715110000000,sz.300395,59.0400000000,59.9000000000,59.0300000000,59.5500000000,419900,25008576.0000,2
| 2025-07-15,20250715110500000,sz.300395,59.5300000000,59.6200000000,58.9000000000,59.0000000000,361900,21443008.0000,2
| 2025-07-15,20250715111000000,sz.300395,59.1700000000,59.1700000000,58.4500000000,58.7700000000,311200,18305408.0000,2
| 2025-07-15,20250715111500000,sz.300395,58.7700000000,59.0000000000,58.5800000000,58.8200000000,232800,13695552.0000,2
| 2025-07-15,20250715112000000,sz.300395,58.8100000000,59.1000000000,58.6200000000,58.6400000000,297600,17537920.0000,2
| 2025-07-15,20250715112500000,sz.300395,58.6600000000,58.7800000000,58.4700000000,58.5000000000,258800,15163776.0000,2
| 2025-07-15,20250715113000000,sz.300395,58.5200000000,58.5500000000,58.3000000000,58.4900000000,118200,6906304.0000,2
| 2025-07-15,20250715130500000,sz.300395,58.3500000000,59.3000000000,58.3500000000,58.9200000000,298200,17569152.0000,2
| 2025-07-15,20250715131000000,sz.300395,58.9200000000,59.5900000000,58.8800000000,59.4500000000,432600,25620224.0000,2
| 2025-07-15,20250715131500000,sz.300395,59.4600000000,59.9000000000,59.1000000000,59.9000000000,488900,29140864.0000,2
| 2025-07-15,20250715132000000,sz.300395,59.8400000000,59.9900000000,59.5000000000,59.7900000000,342400,20491648.0000,2
| 2025-07-15,20250715132500000,sz.300395,59.7600000000,59.8000000000,59.4000000000,59.7700000000,171700,10234112.0000,2
| 2025-07-15,20250715133000000,sz.300395,59.7900000000,59.8800000000,59.5900000000,59.7500000000,212800,12717568.0000,2
| 2025-07-15,20250715133500000,sz.300395,59.7300000000,59.8000000000,59.5600000000,59.7300000000,249400,14883200.0000,2
| 2025-07-15,20250715134000000,sz.300395,59.7300000000,59.8500000000,59.4100000000,59.6700000000,412400,24606336.0000,2
| 2025-07-15,20250715134500000,sz.300395,59.6700000000,59.8000000000,59.5700000000,59.8000000000,147000,8774528.0000,2
| 2025-07-15,20250715135000000,sz.300395,59.7500000000,59.9700000000,59.6700000000,59.9400000000,314800,18833024.0000,2
| 2025-07-15,20250715135500000,sz.300395,59.9500000000,59.9600000000,59.6400000000,59.8000000000,262900,15723520.0000,2
| 2025-07-15,20250715140000000,sz.300395,59.7700000000,59.9900000000,59.7400000000,59.9100000000,213400,12786176.0000,2
| 2025-07-15,20250715140500000,sz.300395,59.9100000000,59.9900000000,59.6100000000,59.7800000000,254900,15254272.0000,2
| 2025-07-15,20250715141000000,sz.300395,59.7800000000,59.8300000000,59.6100000000,59.7700000000,120800,7215872.0000,2
| 2025-07-15,20250715141500000,sz.300395,59.7800000000,59.8100000000,59.3400000000,59.6100000000,254100,15123712.0000,2
| 2025-07-15,20250715142000000,sz.300395,59.6100000000,59.6100000000,59.2800000000,59.2800000000,174900,10397952.0000,2
| 2025-07-15,20250715142500000,sz.300395,59.2700000000,59.2800000000,59.0400000000,59.0400000000,275300,16284032.0000,2
| 2025-07-15,20250715143000000,sz.300395,59.0300000000,59.2000000000,59.0100000000,59.1400000000,168300,9950976.0000,2
| 2025-07-15,20250715143500000,sz.300395,59.1500000000,59.2900000000,59.1100000000,59.2300000000,244000,14446080.0000,2
| 2025-07-15,20250715144000000,sz.300395,59.2200000000,59.2500000000,58.8600000000,58.9000000000,360000,21232384.0000,2
| 2025-07-15,20250715144500000,sz.300395,58.9200000000,59.4300000000,58.9200000000,59.2500000000,336200,19870464.0000,2
| 2025-07-15,20250715145000000,sz.300395,59.3500000000,59.5000000000,59.2500000000,59.3400000000,394500,23411840.0000,2
| 2025-07-15,20250715145500000,sz.300395,59.4200000000,59.5100000000,59.0700000000,59.0700000000,446400,26444800.0000,2
| 2025-07-15,20250715150000000,sz.300395,59.0700000000,59.3000000000,59.0000000000,59.0100000000,190300,11248768.0000,2
|
|
