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
| 2025-07-16,20250716093500000,sz.300395,59.5800000000,62.0100000000,58.9900000000,61.4500000000,2738300,167484304.0000,2
| 2025-07-16,20250716094000000,sz.300395,61.9100000000,62.2800000000,60.8800000000,61.4700000000,2353000,144775888.0000,2
| 2025-07-16,20250716094500000,sz.300395,61.4300000000,61.4600000000,60.6700000000,60.9700000000,1209400,73975776.0000,2
| 2025-07-16,20250716095000000,sz.300395,61.0700000000,61.5500000000,60.5400000000,61.5500000000,1327200,80936128.0000,2
| 2025-07-16,20250716095500000,sz.300395,61.5300000000,62.5100000000,61.4400000000,62.5100000000,1005500,62412224.0000,2
| 2025-07-16,20250716100000000,sz.300395,62.5500000000,63.0200000000,62.1100000000,62.2400000000,988200,61925189.0000,2
| 2025-07-16,20250716100500000,sz.300395,62.2700000000,62.3000000000,61.6600000000,61.9900000000,550900,34159934.0000,2
| 2025-07-16,20250716101000000,sz.300395,61.9800000000,61.9900000000,61.4500000000,61.7100000000,368200,22708855.0000,2
| 2025-07-16,20250716101500000,sz.300395,61.7000000000,61.7000000000,61.1500000000,61.1500000000,318200,19542858.0000,2
| 2025-07-16,20250716102000000,sz.300395,61.1500000000,61.4600000000,61.1500000000,61.4600000000,375600,23012604.0000,2
| 2025-07-16,20250716102500000,sz.300395,61.4200000000,62.2000000000,61.4200000000,62.2000000000,413800,25585474.0000,2
| 2025-07-16,20250716103000000,sz.300395,62.1900000000,62.3200000000,61.7300000000,61.7600000000,353000,21869124.0000,2
| 2025-07-16,20250716103500000,sz.300395,61.7500000000,61.8900000000,61.6100000000,61.6700000000,165900,10240638.0000,2
| 2025-07-16,20250716104000000,sz.300395,61.6700000000,62.1100000000,61.6600000000,62.0000000000,174100,10789433.0000,2
| 2025-07-16,20250716104500000,sz.300395,61.8600000000,62.0900000000,61.6000000000,61.7100000000,150800,9317694.0000,2
| 2025-07-16,20250716105000000,sz.300395,61.7100000000,61.9300000000,61.6100000000,61.6900000000,108800,6718411.0000,2
| 2025-07-16,20250716105500000,sz.300395,61.6600000000,61.7200000000,61.2700000000,61.4300000000,319600,19647283.0000,2
| 2025-07-16,20250716110000000,sz.300395,61.4300000000,61.7700000000,61.2200000000,61.4400000000,176500,10854023.0000,2
| 2025-07-16,20250716110500000,sz.300395,61.4200000000,61.7700000000,61.3900000000,61.4500000000,115500,7108865.0000,2
| 2025-07-16,20250716111000000,sz.300395,61.4100000000,61.5500000000,61.2800000000,61.3600000000,130200,7995139.0000,2
| 2025-07-16,20250716111500000,sz.300395,61.3600000000,61.9100000000,61.2700000000,61.6200000000,237900,14631032.0000,2
| 2025-07-16,20250716112000000,sz.300395,61.6200000000,62.0000000000,61.5700000000,61.8300000000,383500,23716608.0000,2
| 2025-07-16,20250716112500000,sz.300395,61.8200000000,61.8200000000,61.5000000000,61.6300000000,100400,6186179.0000,2
| 2025-07-16,20250716113000000,sz.300395,61.6600000000,61.8200000000,61.5500000000,61.7400000000,71700,4422464.0000,2
| 2025-07-16,20250716130500000,sz.300395,61.7800000000,62.3000000000,61.6700000000,61.6700000000,628100,38951425.0000,2
| 2025-07-16,20250716131000000,sz.300395,61.8000000000,61.9900000000,61.6000000000,61.7500000000,177700,10980218.0000,2
| 2025-07-16,20250716131500000,sz.300395,61.7200000000,61.8600000000,61.5700000000,61.6300000000,349800,21571326.0000,2
| 2025-07-16,20250716132000000,sz.300395,61.6800000000,61.9400000000,61.4000000000,61.4000000000,319600,19701579.0000,2
| 2025-07-16,20250716132500000,sz.300395,61.4200000000,61.6000000000,61.2200000000,61.5300000000,292900,17976699.0000,2
| 2025-07-16,20250716133000000,sz.300395,61.5100000000,61.6100000000,61.2200000000,61.3700000000,297700,18294276.0000,2
| 2025-07-16,20250716133500000,sz.300395,61.3600000000,61.3800000000,61.1300000000,61.1500000000,255900,15668730.0000,2
| 2025-07-16,20250716134000000,sz.300395,61.1500000000,61.5800000000,61.0100000000,61.2700000000,659800,40335304.0000,2
| 2025-07-16,20250716134500000,sz.300395,61.3800000000,61.4900000000,61.0200000000,61.1500000000,227000,13892731.0000,2
| 2025-07-16,20250716135000000,sz.300395,61.0000000000,61.2100000000,60.8200000000,61.0100000000,306500,18683777.0000,2
| 2025-07-16,20250716135500000,sz.300395,61.0800000000,61.3000000000,61.0000000000,61.0600000000,256900,15706624.0000,2
| 2025-07-16,20250716140000000,sz.300395,61.0800000000,61.3800000000,61.0000000000,61.2800000000,356800,21825917.0000,2
| 2025-07-16,20250716140500000,sz.300395,61.2800000000,61.4300000000,61.1100000000,61.2800000000,211900,12985731.0000,2
| 2025-07-16,20250716141000000,sz.300395,61.2800000000,61.6000000000,61.1600000000,61.5500000000,230500,14158330.0000,2
| 2025-07-16,20250716141500000,sz.300395,61.5100000000,61.8000000000,61.3100000000,61.7700000000,247100,15214086.0000,2
| 2025-07-16,20250716142000000,sz.300395,61.7300000000,61.8400000000,61.5500000000,61.6800000000,345800,21318904.0000,2
| 2025-07-16,20250716142500000,sz.300395,61.6700000000,61.8200000000,61.5000000000,61.5600000000,158700,9785984.0000,2
| 2025-07-16,20250716143000000,sz.300395,61.4800000000,61.7800000000,61.4700000000,61.7800000000,135600,8361090.0000,2
| 2025-07-16,20250716143500000,sz.300395,61.7700000000,61.7700000000,61.3800000000,61.4000000000,217600,13397260.0000,2
| 2025-07-16,20250716144000000,sz.300395,61.5300000000,61.5600000000,61.0000000000,61.0100000000,565200,34582258.0000,2
| 2025-07-16,20250716144500000,sz.300395,60.9800000000,61.3700000000,60.8400000000,60.9800000000,588100,35941384.0000,2
| 2025-07-16,20250716145000000,sz.300395,61.0000000000,61.2600000000,60.8400000000,60.8900000000,570000,34793472.0000,2
| 2025-07-16,20250716145500000,sz.300395,61.0600000000,61.2900000000,60.7100000000,60.7500000000,644000,39234944.0000,2
| 2025-07-16,20250716150000000,sz.300395,61.2000000000,61.2800000000,60.6700000000,60.7100000000,460100,28003324.0000,2
|
|
