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
| 2025-10-16,20251016093500000,sz.300863,33.7565750000,34.9560107500,33.7565750000,34.3383372500,2256500,107689056.0000,2
| 2025-10-16,20251016094000000,sz.300863,34.3814307500,34.7333610000,33.9720425000,34.2593325000,878000,41958112.0000,2
| 2025-10-16,20251016094500000,sz.300863,34.2377857500,34.3957952500,33.8571265000,34.0725940000,759400,36069424.0000,2
| 2025-10-16,20251016095000000,sz.300863,34.0725940000,34.1300520000,33.7996685000,33.8571265000,789800,37312432.0000,2
| 2025-10-16,20251016095500000,sz.300863,33.8355797500,33.9504957500,33.5842010000,33.6560235000,1236800,58088576.0000,2
| 2025-10-16,20251016100000000,sz.300863,33.6201122500,34.0295005000,33.5123785000,33.5123785000,781800,36624224.0000,2
| 2025-10-16,20251016100500000,sz.300863,33.5123785000,33.6488412500,33.5123785000,33.5267430000,380300,17767232.0000,2
| 2025-10-16,20251016101000000,sz.300863,33.5267430000,33.5267430000,33.2609997500,33.3830980000,632400,29399936.0000,2
| 2025-10-16,20251016101500000,sz.300863,33.3830980000,33.5554720000,33.3615512500,33.5411075000,336100,15642720.0000,2
| 2025-10-16,20251016102000000,sz.300863,33.5985655000,33.7996685000,33.5985655000,33.6703880000,155800,7311488.0000,2
| 2025-10-16,20251016102500000,sz.300863,33.6703880000,33.6703880000,33.4621027500,33.5339252500,172400,8052000.0000,2
| 2025-10-16,20251016103000000,sz.300863,33.5339252500,33.6344767500,33.3902802500,33.5482897500,155500,7243104.0000,2
| 2025-10-16,20251016103500000,sz.300863,33.6344767500,33.9145845000,33.5626542500,33.8355797500,154600,7269888.0000,2
| 2025-10-16,20251016104000000,sz.300863,33.8786732500,34.3311550000,33.8499442500,34.1875100000,194300,9219328.0000,2
| 2025-10-16,20251016104500000,sz.300863,34.1875100000,34.3024260000,33.9648602500,33.9648602500,121200,5767008.0000,2
| 2025-10-16,20251016105000000,sz.300863,33.9504957500,33.9648602500,33.7781217500,33.8212152500,106100,4997952.0000,2
| 2025-10-16,20251016105500000,sz.300863,33.7637572500,33.8212152500,33.6703880000,33.7062992500,109000,5117184.0000,2
| 2025-10-16,20251016110000000,sz.300863,33.6991170000,33.9504957500,33.5411075000,33.7781217500,133000,6242976.0000,2
| 2025-10-16,20251016110500000,sz.300863,33.7781217500,34.2306035000,33.7565750000,33.9361312500,76600,3624320.0000,2
| 2025-10-16,20251016111000000,sz.300863,33.9433135000,34.1875100000,33.9433135000,34.1515987500,41900,1986560.0000,2
| 2025-10-16,20251016111500000,sz.300863,34.1515987500,34.1515987500,33.9648602500,34.0007715000,41400,1962784.0000,2
| 2025-10-16,20251016112000000,sz.300863,33.9935892500,34.1731455000,33.9792247500,34.0797762500,85300,4049632.0000,2
| 2025-10-16,20251016112500000,sz.300863,34.0797762500,34.0797762500,33.8355797500,33.8355797500,46100,2175200.0000,2
| 2025-10-16,20251016113000000,sz.300863,33.8355797500,33.8571265000,33.7565750000,33.8212152500,67500,3177120.0000,2
| 2025-10-16,20251016130500000,sz.300863,33.8212152500,34.2952437500,33.8212152500,34.0869585000,125100,5947456.0000,2
| 2025-10-16,20251016131000000,sz.300863,34.0869585000,34.2377857500,33.9648602500,34.2377857500,63700,3021696.0000,2
| 2025-10-16,20251016131500000,sz.300863,34.2306035000,34.3311550000,34.2306035000,34.2593325000,82800,3952448.0000,2
| 2025-10-16,20251016132000000,sz.300863,34.2593325000,34.2665147500,34.1156875000,34.2521502500,59400,2829536.0000,2
| 2025-10-16,20251016132500000,sz.300863,34.1515987500,34.3096082500,34.1515987500,34.3096082500,55800,2659936.0000,2
| 2025-10-16,20251016133000000,sz.300863,34.3167905000,34.3527017500,34.2449680000,34.2449680000,55400,2648640.0000,2
| 2025-10-16,20251016133500000,sz.300863,34.2234212500,34.2449680000,34.1444165000,34.1444165000,48700,2318592.0000,2
| 2025-10-16,20251016134000000,sz.300863,34.1444165000,34.1875100000,33.9935892500,33.9935892500,60500,2872384.0000,2
| 2025-10-16,20251016134500000,sz.300863,33.9792247500,34.1013230000,33.9720425000,34.1013230000,38400,1818432.0000,2
| 2025-10-16,20251016135000000,sz.300863,34.0797762500,34.1013230000,33.8643087500,33.9002200000,51800,2448416.0000,2
| 2025-10-16,20251016135500000,sz.300863,33.9433135000,34.1156875000,33.9433135000,34.0582295000,44500,2113376.0000,2
| 2025-10-16,20251016140000000,sz.300863,34.0654117500,34.0941407500,33.9792247500,33.9792247500,31300,1481120.0000,2
| 2025-10-16,20251016140500000,sz.300863,33.9864070000,33.9864070000,33.8212152500,33.8643087500,87200,4116832.0000,2
| 2025-10-16,20251016141000000,sz.300863,33.8643087500,33.9289490000,33.8499442500,33.8858555000,29700,1401984.0000,2
| 2025-10-16,20251016141500000,sz.300863,33.8643087500,33.8858555000,33.6847525000,33.6919347500,141600,6661696.0000,2
| 2025-10-16,20251016142000000,sz.300863,33.6847525000,33.8930377500,33.5339252500,33.8930377500,194600,9130944.0000,2
| 2025-10-16,20251016142500000,sz.300863,33.8212152500,33.8283975000,33.6416590000,33.6416590000,85100,3999712.0000,2
| 2025-10-16,20251016143000000,sz.300863,33.6416590000,33.7278460000,33.5913832500,33.6847525000,91200,4270080.0000,2
| 2025-10-16,20251016143500000,sz.300863,33.6703880000,33.8858555000,33.6703880000,33.8140330000,105000,4939104.0000,2
| 2025-10-16,20251016144000000,sz.300863,33.7996685000,33.8355797500,33.6991170000,33.7493927500,101900,4786560.0000,2
| 2025-10-16,20251016144500000,sz.300863,33.7493927500,33.7709395000,33.6272945000,33.7565750000,160500,7533600.0000,2
| 2025-10-16,20251016145000000,sz.300863,33.7422105000,33.7996685000,33.7206637500,33.7637572500,180000,8462784.0000,2
| 2025-10-16,20251016145500000,sz.300863,33.7637572500,33.9720425000,33.7565750000,33.9720425000,213800,10078460.0000,2
| 2025-10-16,20251016150000000,sz.300863,33.9720425000,34.2162390000,33.9576780000,34.1875100000,273300,12985404.0000,2
|
|
