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
| 2025-02-20,20250220093500000,sz.300853,29.3500000000,30.6900000000,29.0800000000,30.2300000000,6103500,181995936.0000,2
| 2025-02-20,20250220094000000,sz.300853,30.2300000000,30.4800000000,29.5000000000,29.8800000000,2021600,60685248.0000,2
| 2025-02-20,20250220094500000,sz.300853,29.8800000000,30.6500000000,29.8800000000,30.4400000000,1483700,44950032.0000,2
| 2025-02-20,20250220095000000,sz.300853,30.4400000000,30.7500000000,30.2800000000,30.4300000000,1505900,45907744.0000,2
| 2025-02-20,20250220095500000,sz.300853,30.4300000000,30.7000000000,30.4300000000,30.7000000000,635600,19421440.0000,2
| 2025-02-20,20250220100000000,sz.300853,30.7000000000,30.8900000000,30.3300000000,30.5400000000,1003800,30705344.0000,2
| 2025-02-20,20250220100500000,sz.300853,30.5400000000,30.6000000000,30.4000000000,30.4400000000,464900,14184320.0000,2
| 2025-02-20,20250220101000000,sz.300853,30.4400000000,30.4400000000,30.0000000000,30.2700000000,765900,23132320.0000,2
| 2025-02-20,20250220101500000,sz.300853,30.2700000000,30.3200000000,29.8200000000,30.1100000000,659100,19776032.0000,2
| 2025-02-20,20250220102000000,sz.300853,30.1100000000,30.1300000000,29.6000000000,29.7000000000,913000,27191104.0000,2
| 2025-02-20,20250220102500000,sz.300853,29.7000000000,30.1100000000,29.5600000000,29.9700000000,598100,17771360.0000,2
| 2025-02-20,20250220103000000,sz.300853,30.0000000000,30.0300000000,29.8100000000,29.8100000000,347600,10405888.0000,2
| 2025-02-20,20250220103500000,sz.300853,29.8100000000,30.2500000000,29.8000000000,30.1000000000,337500,10126048.0000,2
| 2025-02-20,20250220104000000,sz.300853,30.1000000000,30.2600000000,29.8600000000,29.8600000000,379600,11437600.0000,2
| 2025-02-20,20250220104500000,sz.300853,29.8600000000,29.8600000000,29.6100000000,29.6100000000,314400,9340320.0000,2
| 2025-02-20,20250220105000000,sz.300853,29.6100000000,29.7200000000,29.5500000000,29.6100000000,371400,10998432.0000,2
| 2025-02-20,20250220105500000,sz.300853,29.6100000000,29.7700000000,29.6000000000,29.7200000000,151700,4497568.0000,2
| 2025-02-20,20250220110000000,sz.300853,29.7200000000,29.7400000000,29.5900000000,29.6500000000,244300,7238912.0000,2
| 2025-02-20,20250220110500000,sz.300853,29.6500000000,29.8800000000,29.6000000000,29.8200000000,211600,6294460.0000,2
| 2025-02-20,20250220111000000,sz.300853,29.8000000000,29.8200000000,29.6000000000,29.6000000000,150500,4474432.0000,2
| 2025-02-20,20250220111500000,sz.300853,29.6000000000,29.7900000000,29.5800000000,29.5800000000,140600,4170695.0000,2
| 2025-02-20,20250220112000000,sz.300853,29.5800000000,29.7500000000,29.3700000000,29.6000000000,287200,8477114.0000,2
| 2025-02-20,20250220112500000,sz.300853,29.6000000000,29.7100000000,29.4600000000,29.6500000000,168700,4990915.0000,2
| 2025-02-20,20250220113000000,sz.300853,29.6500000000,29.6600000000,29.5600000000,29.6600000000,158200,4685632.0000,2
| 2025-02-20,20250220130500000,sz.300853,29.7700000000,30.2100000000,29.7000000000,30.1900000000,472700,14191800.0000,2
| 2025-02-20,20250220131000000,sz.300853,30.1900000000,30.2300000000,30.0300000000,30.2300000000,259200,7810560.0000,2
| 2025-02-20,20250220131500000,sz.300853,30.2300000000,30.7400000000,30.1600000000,30.2000000000,774500,23573508.0000,2
| 2025-02-20,20250220132000000,sz.300853,30.2000000000,30.2400000000,29.8800000000,30.1900000000,457800,13769803.0000,2
| 2025-02-20,20250220132500000,sz.300853,30.1900000000,30.1900000000,29.9500000000,29.9900000000,284000,8533489.0000,2
| 2025-02-20,20250220133000000,sz.300853,29.9900000000,30.0700000000,29.7700000000,29.8000000000,495400,14822084.0000,2
| 2025-02-20,20250220133500000,sz.300853,29.8000000000,29.8700000000,29.8000000000,29.8700000000,200400,5978237.0000,2
| 2025-02-20,20250220134000000,sz.300853,29.8700000000,29.9900000000,29.8600000000,29.9200000000,249700,7464832.0000,2
| 2025-02-20,20250220134500000,sz.300853,29.9200000000,30.0700000000,29.9200000000,29.9400000000,238100,7144457.0000,2
| 2025-02-20,20250220135000000,sz.300853,29.9400000000,29.9500000000,29.8000000000,29.8000000000,241300,7207230.0000,2
| 2025-02-20,20250220135500000,sz.300853,29.8000000000,29.9900000000,29.8000000000,29.9800000000,231900,6927289.0000,2
| 2025-02-20,20250220140000000,sz.300853,29.9800000000,30.0200000000,29.9200000000,29.9500000000,219000,6566976.0000,2
| 2025-02-20,20250220140500000,sz.300853,29.9500000000,29.9600000000,29.8100000000,29.8300000000,143900,4300226.0000,2
| 2025-02-20,20250220141000000,sz.300853,29.8200000000,29.8500000000,29.5600000000,29.7000000000,384600,11428165.0000,2
| 2025-02-20,20250220141500000,sz.300853,29.7000000000,29.7700000000,29.5000000000,29.5000000000,346100,10244480.0000,2
| 2025-02-20,20250220142000000,sz.300853,29.5000000000,29.7300000000,29.3700000000,29.7300000000,331000,9759488.0000,2
| 2025-02-20,20250220142500000,sz.300853,29.7300000000,30.5000000000,29.7000000000,30.4700000000,787900,23614328.0000,2
| 2025-02-20,20250220143000000,sz.300853,30.4700000000,30.4700000000,29.8800000000,29.9000000000,1313900,39750148.0000,2
| 2025-02-20,20250220143500000,sz.300853,29.8800000000,31.0000000000,29.8600000000,30.6500000000,1447200,44339140.0000,2
| 2025-02-20,20250220144000000,sz.300853,30.6500000000,30.9000000000,30.3300000000,30.3700000000,639300,19635392.0000,2
| 2025-02-20,20250220144500000,sz.300853,30.3700000000,30.4200000000,30.0000000000,30.0200000000,471900,14223552.0000,2
| 2025-02-20,20250220145000000,sz.300853,30.0200000000,30.1000000000,29.7700000000,30.0900000000,466500,13965120.0000,2
| 2025-02-20,20250220145500000,sz.300853,30.0900000000,30.1000000000,29.7700000000,29.8900000000,704900,21089464.0000,2
| 2025-02-20,20250220150000000,sz.300853,29.8900000000,30.0600000000,29.8900000000,30.0000000000,933800,28016576.0000,2
|
|
