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
| 2025-04-03,20250403093500000,sz.300753,24.0361350000,24.7841475000,24.0361350000,24.2056845000,1788000,43912480.0000,2
| 2025-04-03,20250403094000000,sz.300753,24.3054195000,24.4849425000,24.2156580000,24.4749690000,608100,14848632.0000,2
| 2025-04-03,20250403094500000,sz.300753,24.4350750000,24.7243065000,24.3552870000,24.6046245000,588900,14525760.0000,2
| 2025-04-03,20250403095000000,sz.300753,24.6046245000,24.6445185000,24.5348100000,24.6245715000,527200,12996016.0000,2
| 2025-04-03,20250403095500000,sz.300753,24.6245715000,24.6245715000,24.2356050000,24.3752340000,546900,13363016.0000,2
| 2025-04-03,20250403100000000,sz.300753,24.3353400000,24.3652605000,24.2455785000,24.2854725000,465700,11337280.0000,2
| 2025-04-03,20250403100500000,sz.300753,24.2854725000,24.2854725000,24.0161880000,24.0361350000,582200,14087776.0000,2
| 2025-04-03,20250403101000000,sz.300753,24.0261615000,24.1358700000,23.8366650000,23.9164530000,634700,15244928.0000,2
| 2025-04-03,20250403101500000,sz.300753,23.9264265000,23.9862675000,23.8566120000,23.9364000000,322300,7727040.0000,2
| 2025-04-03,20250403102000000,sz.300753,23.9463735000,24.0261615000,23.9164530000,23.9264265000,257800,6194992.0000,2
| 2025-04-03,20250403102500000,sz.300753,23.9563470000,24.1159230000,23.9264265000,23.9663205000,242200,5824720.0000,2
| 2025-04-03,20250403103000000,sz.300753,23.9563470000,24.1957110000,23.9563470000,24.0860025000,186600,4508880.0000,2
| 2025-04-03,20250403103500000,sz.300753,24.0660555000,24.1159230000,23.9862675000,24.0560820000,131000,3157136.0000,2
| 2025-04-03,20250403104000000,sz.300753,24.0560820000,24.1258965000,23.9663205000,23.9862675000,156600,3773872.0000,2
| 2025-04-03,20250403104500000,sz.300753,24.0161880000,24.1857375000,23.9862675000,24.0860025000,135400,3267872.0000,2
| 2025-04-03,20250403105000000,sz.300753,24.0959760000,24.1657905000,24.0361350000,24.0560820000,113000,2732640.0000,2
| 2025-04-03,20250403105500000,sz.300753,24.0560820000,24.0560820000,23.8466385000,23.8466385000,179300,4304064.0000,2
| 2025-04-03,20250403110000000,sz.300753,23.8466385000,23.8865325000,23.8266915000,23.8466385000,199400,4768448.0000,2
| 2025-04-03,20250403110500000,sz.300753,23.8566120000,23.8566120000,23.7070095000,23.7169830000,381900,9100928.0000,2
| 2025-04-03,20250403111000000,sz.300753,23.7867975000,23.8167180000,23.7568770000,23.7867975000,84400,2012384.0000,2
| 2025-04-03,20250403111500000,sz.300753,23.7768240000,23.7867975000,23.6272215000,23.6770890000,209000,4963952.0000,2
| 2025-04-03,20250403112000000,sz.300753,23.6870625000,23.6870625000,23.6272215000,23.6371950000,137800,3267408.0000,2
| 2025-04-03,20250403112500000,sz.300753,23.6272215000,23.7469035000,23.6172480000,23.6172480000,184900,4386512.0000,2
| 2025-04-03,20250403113000000,sz.300753,23.6072745000,23.6072745000,23.4975660000,23.5374600000,327800,7739904.0000,2
| 2025-04-03,20250403130500000,sz.300753,23.5374600000,23.6072745000,23.5274865000,23.5274865000,227200,5366960.0000,2
| 2025-04-03,20250403131000000,sz.300753,23.5175130000,23.5175130000,23.3679105000,23.4377250000,340100,7992064.0000,2
| 2025-04-03,20250403131500000,sz.300753,23.4277515000,23.5973010000,23.4277515000,23.5973010000,160900,3797152.0000,2
| 2025-04-03,20250403132000000,sz.300753,23.5973010000,23.6172480000,23.4377250000,23.5175130000,149800,3532768.0000,2
| 2025-04-03,20250403132500000,sz.300753,23.5075395000,23.5075395000,23.4078045000,23.4078045000,112000,2633152.0000,2
| 2025-04-03,20250403133000000,sz.300753,23.4078045000,23.4875925000,23.4078045000,23.4576720000,113400,2665456.0000,2
| 2025-04-03,20250403133500000,sz.300753,23.4576720000,23.5574070000,23.4576720000,23.5474335000,117200,2761152.0000,2
| 2025-04-03,20250403134000000,sz.300753,23.5474335000,23.5474335000,23.4476985000,23.5374600000,141900,3343232.0000,2
| 2025-04-03,20250403134500000,sz.300753,23.5574070000,23.6371950000,23.3978310000,23.4377250000,201500,4745696.0000,2
| 2025-04-03,20250403135000000,sz.300753,23.4476985000,23.5773540000,23.4277515000,23.5374600000,117600,2769456.0000,2
| 2025-04-03,20250403135500000,sz.300753,23.5374600000,23.7867975000,23.5374600000,23.7568770000,170800,4054976.0000,2
| 2025-04-03,20250403140000000,sz.300753,23.7269565000,23.8366650000,23.7070095000,23.7568770000,118600,2825712.0000,2
| 2025-04-03,20250403140500000,sz.300753,23.7568770000,23.8266915000,23.6471685000,23.7169830000,126200,3005424.0000,2
| 2025-04-03,20250403141000000,sz.300753,23.7269565000,23.8366650000,23.6571420000,23.6671155000,136200,3241632.0000,2
| 2025-04-03,20250403141500000,sz.300753,23.6671155000,23.6870625000,23.6172480000,23.6571420000,93700,2222080.0000,2
| 2025-04-03,20250403142000000,sz.300753,23.6671155000,23.6870625000,23.5973010000,23.6272215000,62800,1488256.0000,2
| 2025-04-03,20250403142500000,sz.300753,23.6272215000,23.6371950000,23.5474335000,23.5973010000,64100,1516128.0000,2
| 2025-04-03,20250403143000000,sz.300753,23.5873275000,23.6571420000,23.5374600000,23.6571420000,85600,2024288.0000,2
| 2025-04-03,20250403143500000,sz.300753,23.6671155000,23.7568770000,23.6471685000,23.7369300000,147000,3494176.0000,2
| 2025-04-03,20250403144000000,sz.300753,23.7269565000,23.7668505000,23.7169830000,23.7668505000,90100,2145056.0000,2
| 2025-04-03,20250403144500000,sz.300753,23.7568770000,23.7568770000,23.6870625000,23.7169830000,157400,3742592.0000,2
| 2025-04-03,20250403145000000,sz.300753,23.7070095000,23.7269565000,23.5673805000,23.5873275000,211500,5011616.0000,2
| 2025-04-03,20250403145500000,sz.300753,23.5973010000,23.6371950000,23.5274865000,23.5973010000,379800,8973856.0000,2
| 2025-04-03,20250403150000000,sz.300753,23.5973010000,23.6272215000,23.4975660000,23.4975660000,411000,9703456.0000,2
|
|
