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
| 2026-04-09,20260409093500000,sz.300677,55.0127936200,56.4696896600,55.0127936200,56.0106676200,3349614,186800435.2400,2
| 2026-04-09,20260409094000000,sz.300677,55.9707526600,56.7890093400,55.7013266800,56.4696896600,1646340,92838207.1600,2
| 2026-04-09,20260409094500000,sz.300677,56.4497321800,57.2081164200,56.3399660400,57.1183077600,1245380,70873751.8000,2
| 2026-04-09,20260409095000000,sz.300677,57.0484565800,57.8766920000,56.9287117000,57.8367770400,1649320,94704166.6000,2
| 2026-04-09,20260409095500000,sz.300677,57.7569471200,57.9864581400,57.2779676000,57.8866707400,976560,56473018.0000,2
| 2026-04-09,20260409100000000,sz.300677,57.8467557800,57.9665006600,57.5773298000,57.7669258600,869600,50377462.0000,2
| 2026-04-09,20260409100500000,sz.300677,57.6372022400,58.0662880600,57.5972872800,57.5972872800,698800,40532455.0000,2
| 2026-04-09,20260409101000000,sz.300677,57.5873085400,57.8467557800,57.2679888600,57.2779676000,898339,51745914.2100,2
| 2026-04-09,20260409101500000,sz.300677,57.2779676000,57.2879463400,56.6293495000,56.6992006800,1008752,57574836.8600,2
| 2026-04-09,20260409102000000,sz.300677,56.6992006800,57.2480313800,56.6493069800,57.1881589400,375600,21443522.0000,2
| 2026-04-09,20260409102500000,sz.300677,57.1781802000,57.1981376800,56.9985628800,57.1482439800,291280,16672720.8000,2
| 2026-04-09,20260409103000000,sz.300677,57.1582227200,57.3278613000,57.0284991000,57.3079038200,330360,18913373.4000,2
| 2026-04-09,20260409103500000,sz.300677,57.3079038200,57.7270109000,57.0783928000,57.0783928000,323500,18616648.0000,2
| 2026-04-09,20260409104000000,sz.300677,57.0484565800,57.3079038200,57.0484565800,57.0783928000,241460,13830825.2000,2
| 2026-04-09,20260409104500000,sz.300677,57.0783928000,57.1881589400,56.9985628800,56.9985628800,196100,11216000.8000,2
| 2026-04-09,20260409105000000,sz.300677,57.0684140600,57.2580101200,57.0384778400,57.1981376800,185000,10593339.0000,2
| 2026-04-09,20260409105500000,sz.300677,57.1981376800,57.6571597200,57.1981376800,57.6571597200,245800,14144866.0000,2
| 2026-04-09,20260409110000000,sz.300677,57.6671384600,57.7270109000,57.4076912200,57.4076912200,208800,12046783.6000,2
| 2026-04-09,20260409110500000,sz.300677,57.3877337400,57.6372022400,57.0484565800,57.6372022400,371500,21292183.0000,2
| 2026-04-09,20260409111000000,sz.300677,57.6571597200,57.9265857000,57.4675636600,57.7769046000,302700,17508439.0000,2
| 2026-04-09,20260409111500000,sz.300677,57.7769046000,57.8567345200,57.5773298000,57.6870959400,168900,9766148.0000,2
| 2026-04-09,20260409112000000,sz.300677,57.7968620800,58.6350762400,57.7968620800,58.5752038000,828828,48455672.1600,2
| 2026-04-09,20260409112500000,sz.300677,58.6151187600,58.6151187600,57.8866707400,57.9964368800,195900,11430213.0000,2
| 2026-04-09,20260409113000000,sz.300677,57.9964368800,58.0163943600,57.8766920000,57.9166069600,105500,6124629.0000,2
| 2026-04-09,20260409130500000,sz.300677,57.9365644400,58.2957990800,57.8866707400,58.1560967200,294600,17123250.0000,2
| 2026-04-09,20260409131000000,sz.300677,58.1461179800,58.6250975000,57.7769046000,58.5851825400,397657,23219076.1300,2
| 2026-04-09,20260409131500000,sz.300677,58.5851825400,59.0940982800,58.3856077400,58.4155439600,565227,33285894.3500,2
| 2026-04-09,20260409132000000,sz.300677,58.4155439600,58.4853951400,58.2259479000,58.2259479000,265700,15543756.0000,2
| 2026-04-09,20260409132500000,sz.300677,58.2858203400,58.2858203400,57.9565219200,57.9565219200,197300,11488077.0000,2
| 2026-04-09,20260409133000000,sz.300677,57.9964368800,58.1261605000,57.8866707400,58.0463305800,166300,9662202.0000,2
| 2026-04-09,20260409133500000,sz.300677,58.0662880600,58.4355014400,58.0563093200,58.3257353000,197600,11543216.2000,2
| 2026-04-09,20260409134000000,sz.300677,58.3456927800,58.3456927800,58.0263731000,58.1261605000,111940,6525252.6000,2
| 2026-04-09,20260409134500000,sz.300677,58.1860329400,58.1860329400,57.9764794000,58.0064156200,205340,11945434.2000,2
| 2026-04-09,20260409135000000,sz.300677,58.0163943600,58.0862455400,57.8766920000,57.8966494800,276600,16064571.2000,2
| 2026-04-09,20260409135500000,sz.300677,57.8966494800,58.1660754600,57.8766920000,57.9565219200,292800,17026094.0000,2
| 2026-04-09,20260409140000000,sz.300677,57.9565219200,58.1261605000,57.9166069600,58.0563093200,183000,10640887.0000,2
| 2026-04-09,20260409140500000,sz.300677,58.1062030200,58.2159691600,57.9265857000,58.1261605000,208700,12153647.0000,2
| 2026-04-09,20260409141000000,sz.300677,58.2059904200,58.6250975000,58.1361392400,58.2758416000,400500,23474522.2000,2
| 2026-04-09,20260409141500000,sz.300677,58.4554589200,58.5153313600,58.3357140400,58.4355014400,169460,9922204.2000,2
| 2026-04-09,20260409142000000,sz.300677,58.4554589200,58.4554589200,58.1361392400,58.1860329400,216613,12649143.7800,2
| 2026-04-09,20260409142500000,sz.300677,58.4454801800,58.4454801800,58.1760542000,58.3057778200,180500,10545646.0000,2
| 2026-04-09,20260409143000000,sz.300677,58.3656502600,58.8446297800,58.1960116800,58.7149061600,502260,29459791.2000,2
| 2026-04-09,20260409143500000,sz.300677,58.9543959200,58.9543959200,58.3856077400,58.7647998600,480340,28264045.2000,2
| 2026-04-09,20260409144000000,sz.300677,58.8047148200,59.3036518200,58.8047148200,59.0741408000,982540,58184302.5200,2
| 2026-04-09,20260409144500000,sz.300677,59.1439919800,59.1439919800,58.6949486800,58.9543959200,537400,31759979.0000,2
| 2026-04-09,20260409145000000,sz.300677,59.0242471000,59.2537581200,58.9344384400,59.0940982800,601280,35604652.2000,2
| 2026-04-09,20260409145500000,sz.300677,59.1240345000,59.3735030000,59.0342258400,59.3735030000,961180,56989186.2000,2
| 2026-04-09,20260409150000000,sz.300677,59.3735030000,59.4034392200,59.3136305600,59.3236093000,658140,39145586.2000,2
|
|
