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
| 2025-02-19,20250219093500000,sz.300559,13.0426051000,13.2289280300,12.9249274600,13.0033792200,2635600,35108232.0000,2
| 2025-02-19,20250219094000000,sz.300559,13.0033792200,13.3367992000,12.9837662800,13.2191215600,1226400,16440972.0000,2
| 2025-02-19,20250219094500000,sz.300559,13.2191215600,13.3269927300,13.2093150900,13.2387345000,1154700,15615992.0000,2
| 2025-02-19,20250219095000000,sz.300559,13.2387345000,13.2583474400,13.1406698000,13.1602827400,919200,12365800.0000,2
| 2025-02-19,20250219095500000,sz.300559,13.1602827400,13.2877668500,13.1504762700,13.2387345000,456900,6156016.0000,2
| 2025-02-19,20250219100000000,sz.300559,13.2387345000,13.2877668500,13.2191215600,13.2681539100,422700,5709968.0000,2
| 2025-02-19,20250219100500000,sz.300559,13.2681539100,13.3171862600,13.2191215600,13.2485409700,461600,6239464.0000,2
| 2025-02-19,20250219101000000,sz.300559,13.2485409700,13.3269927300,13.2289280300,13.3269927300,332600,4502152.0000,2
| 2025-02-19,20250219101500000,sz.300559,13.3269927300,13.3269927300,13.2779603800,13.3073797900,537300,7290336.0000,2
| 2025-02-19,20250219102000000,sz.300559,13.3073797900,13.4937027200,13.2975733200,13.4054444900,761100,10407736.0000,2
| 2025-02-19,20250219102500000,sz.300559,13.4054444900,13.4250574300,13.3171862600,13.3466056700,328100,4475672.0000,2
| 2025-02-19,20250219103000000,sz.300559,13.3466056700,13.4250574300,13.3269927300,13.3662186100,293200,4000856.0000,2
| 2025-02-19,20250219103500000,sz.300559,13.3760250800,13.3956380200,13.3466056700,13.3564121400,250900,3420072.0000,2
| 2025-02-19,20250219104000000,sz.300559,13.3564121400,13.4054444900,13.3367992000,13.3466056700,200200,2729240.0000,2
| 2025-02-19,20250219104500000,sz.300559,13.3466056700,13.3760250800,13.2779603800,13.2877668500,476800,6478752.0000,2
| 2025-02-19,20250219105000000,sz.300559,13.2877668500,13.3367992000,13.2681539100,13.2681539100,214400,2906928.0000,2
| 2025-02-19,20250219105500000,sz.300559,13.2681539100,13.2877668500,13.2387345000,13.2387345000,314200,4248256.0000,2
| 2025-02-19,20250219110000000,sz.300559,13.2387345000,13.2975733200,13.1995086200,13.2877668500,179400,2422048.0000,2
| 2025-02-19,20250219110500000,sz.300559,13.2877668500,13.3073797900,13.2583474400,13.2779603800,202100,2738256.0000,2
| 2025-02-19,20250219111000000,sz.300559,13.2779603800,13.3564121400,13.2779603800,13.3367992000,176900,2402176.0000,2
| 2025-02-19,20250219111500000,sz.300559,13.3367992000,13.4054444900,13.3367992000,13.3564121400,253600,3457792.0000,2
| 2025-02-19,20250219112000000,sz.300559,13.3564121400,13.3858315500,13.3269927300,13.3564121400,252400,3440896.0000,2
| 2025-02-19,20250219112500000,sz.300559,13.3564121400,13.4250574300,13.3367992000,13.4054444900,354300,4834944.0000,2
| 2025-02-19,20250219113000000,sz.300559,13.4054444900,13.4250574300,13.3956380200,13.4152509600,191700,2621744.0000,2
| 2025-02-19,20250219130500000,sz.300559,13.3956380200,13.3956380200,13.3073797900,13.3760250800,339300,4621776.0000,2
| 2025-02-19,20250219131000000,sz.300559,13.3760250800,13.3760250800,13.2485409700,13.3171862600,257000,3493520.0000,2
| 2025-02-19,20250219131500000,sz.300559,13.3171862600,13.3564121400,13.2877668500,13.3466056700,320200,4351840.0000,2
| 2025-02-19,20250219132000000,sz.300559,13.3466056700,13.4152509600,13.3269927300,13.3269927300,398500,5440512.0000,2
| 2025-02-19,20250219132500000,sz.300559,13.3269927300,13.3367992000,13.2975733200,13.3073797900,306000,4153840.0000,2
| 2025-02-19,20250219133000000,sz.300559,13.3073797900,13.3662186100,13.3073797900,13.3367992000,127000,1727584.0000,2
| 2025-02-19,20250219133500000,sz.300559,13.3367992000,13.4054444900,13.3269927300,13.3564121400,301500,4111024.0000,2
| 2025-02-19,20250219134000000,sz.300559,13.3564121400,13.3956380200,13.3466056700,13.3564121400,211800,2887648.0000,2
| 2025-02-19,20250219134500000,sz.300559,13.3564121400,13.3662186100,13.2975733200,13.3073797900,308800,4198080.0000,2
| 2025-02-19,20250219135000000,sz.300559,13.2877668500,13.3073797900,13.2681539100,13.2877668500,204200,2766240.0000,2
| 2025-02-19,20250219135500000,sz.300559,13.2877668500,13.3466056700,13.2779603800,13.3367992000,174800,2372400.0000,2
| 2025-02-19,20250219140000000,sz.300559,13.3466056700,13.4152509600,13.3466056700,13.4054444900,384800,5254576.0000,2
| 2025-02-19,20250219140500000,sz.300559,13.4054444900,13.4348639000,13.3956380200,13.4054444900,312100,4271280.0000,2
| 2025-02-19,20250219141000000,sz.300559,13.4054444900,13.4348639000,13.4054444900,13.4348639000,101400,1388208.0000,2
| 2025-02-19,20250219141500000,sz.300559,13.4250574300,13.4250574300,13.3760250800,13.4054444900,213900,2923008.0000,2
| 2025-02-19,20250219142000000,sz.300559,13.4152509600,13.4838962500,13.3858315500,13.4054444900,536000,7343984.0000,2
| 2025-02-19,20250219142500000,sz.300559,13.3956380200,13.4054444900,13.3760250800,13.3956380200,91500,1249024.0000,2
| 2025-02-19,20250219143000000,sz.300559,13.3760250800,13.4152509600,13.3466056700,13.4152509600,130900,1786496.0000,2
| 2025-02-19,20250219143500000,sz.300559,13.4152509600,13.4250574300,13.3662186100,13.3760250800,277100,3785392.0000,2
| 2025-02-19,20250219144000000,sz.300559,13.3760250800,13.4446703700,13.3760250800,13.4250574300,289700,3964704.0000,2
| 2025-02-19,20250219144500000,sz.300559,13.4250574300,13.4642833100,13.4152509600,13.4446703700,335000,4595248.0000,2
| 2025-02-19,20250219145000000,sz.300559,13.4446703700,13.4642833100,13.4250574300,13.4250574300,307600,4218784.0000,2
| 2025-02-19,20250219145500000,sz.300559,13.4250574300,13.4446703700,13.4054444900,13.4152509600,538900,7378752.0000,2
| 2025-02-19,20250219150000000,sz.300559,13.4152509600,13.4446703700,13.4054444900,13.4250574300,533900,7309920.0000,2
|
|
