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
| 2025-05-21,20250521093500000,sz.300886,26.9535476700,27.7694173300,26.6351595100,26.6351595100,2493500,68033792.0000,2
| 2025-05-21,20250521094000000,sz.300886,26.5257135800,27.3714321300,26.4361669100,26.4361669100,1091900,29568256.0000,2
| 2025-05-21,20250521094500000,sz.300886,26.4361669100,27.0132454500,26.4361669100,26.7943535900,485000,13015656.0000,2
| 2025-05-21,20250521095000000,sz.300886,26.7844039600,27.3316336100,26.7048069200,27.1823891600,450600,12269760.0000,2
| 2025-05-21,20250521095500000,sz.300886,27.1724395300,28.0281077100,27.1724395300,27.9286114100,839900,23391368.0000,2
| 2025-05-21,20250521100000000,sz.300886,28.0082084500,28.5056899500,27.7594677000,27.7694173300,772900,21868080.0000,2
| 2025-05-21,20250521100500000,sz.300886,27.7196691800,27.9584603000,27.4609788000,27.7196691800,301100,8379216.0000,2
| 2025-05-21,20250521101000000,sz.300886,27.7097195500,27.7097195500,27.3714321300,27.5306262100,227200,6273872.0000,2
| 2025-05-21,20250521101500000,sz.300886,27.5306262100,28.0380573400,27.5206765800,27.8390647400,258200,7217280.0000,2
| 2025-05-21,20250521102000000,sz.300886,27.8191654800,27.9982588200,27.7097195500,27.7594677000,252800,7075504.0000,2
| 2025-05-21,20250521102500000,sz.300886,27.7594677000,28.1972514200,27.7594677000,28.1077047500,232400,6550288.0000,2
| 2025-05-21,20250521103000000,sz.300886,28.1176543800,28.1276040100,27.7495180700,27.9087121500,150700,4239840.0000,2
| 2025-05-21,20250521103500000,sz.300886,28.0281077100,28.0380573400,27.4211802800,27.4211802800,184500,5140960.0000,2
| 2025-05-21,20250521104000000,sz.300886,27.4510291700,27.8589640000,27.4510291700,27.5505254700,123600,3432000.0000,2
| 2025-05-21,20250521104500000,sz.300886,27.5505254700,27.7594677000,27.5505254700,27.5505254700,72300,2008800.0000,2
| 2025-05-21,20250521105000000,sz.300886,27.5505254700,27.7992662200,27.5405758400,27.7992662200,104100,2888176.0000,2
| 2025-05-21,20250521105500000,sz.300886,27.8589640000,28.1276040100,27.7893165900,28.1276040100,238600,6716384.0000,2
| 2025-05-21,20250521110000000,sz.300886,28.1375536400,28.1574529000,27.8191654800,27.8390647400,150200,4240944.0000,2
| 2025-05-21,20250521110500000,sz.300886,27.8191654800,28.1375536400,27.7992662200,28.1276040100,82400,2317328.0000,2
| 2025-05-21,20250521111000000,sz.300886,28.1276040100,28.1375536400,27.8689136300,27.8689136300,72100,2030128.0000,2
| 2025-05-21,20250521111500000,sz.300886,27.8788632600,27.9584603000,27.8589640000,27.9485106700,47700,1336976.0000,2
| 2025-05-21,20250521112000000,sz.300886,27.9385610400,27.9584603000,27.6898202900,27.8689136300,59000,1651968.0000,2
| 2025-05-21,20250521112500000,sz.300886,27.8689136300,27.9584603000,27.6699210300,27.8092158500,68900,1926736.0000,2
| 2025-05-21,20250521113000000,sz.300886,27.8092158500,27.8888128900,27.7594677000,27.7694173300,42000,1174960.0000,2
| 2025-05-21,20250521130500000,sz.300886,27.7395684400,27.8191654800,27.4808780600,27.4808780600,106700,2964592.0000,2
| 2025-05-21,20250521131000000,sz.300886,27.4808780600,27.5903239900,27.2918350900,27.2918350900,144600,3989104.0000,2
| 2025-05-21,20250521131500000,sz.300886,27.2719358300,27.2719358300,26.8640010000,26.9634973000,194700,5289392.0000,2
| 2025-05-21,20250521132000000,sz.300886,26.9634973000,26.9634973000,26.5655121000,26.7645047000,238400,6414320.0000,2
| 2025-05-21,20250521132500000,sz.300886,26.8242024800,26.9236987800,26.8242024800,26.8640010000,158300,4270896.0000,2
| 2025-05-21,20250521133000000,sz.300886,26.8640010000,27.1923387900,26.8441017400,26.8540513700,97000,2633744.0000,2
| 2025-05-21,20250521133500000,sz.300886,26.8540513700,26.8640010000,26.6351595100,26.8540513700,120500,3240432.0000,2
| 2025-05-21,20250521134000000,sz.300886,26.8540513700,26.8640010000,26.6749580300,26.6948572900,87500,2347776.0000,2
| 2025-05-21,20250521134500000,sz.300886,26.6948572900,27.0928424900,26.6948572900,26.8640010000,31300,846656.0000,2
| 2025-05-21,20250521135000000,sz.300886,26.8640010000,26.8640010000,26.7645047000,26.8540513700,32200,866880.0000,2
| 2025-05-21,20250521135500000,sz.300886,26.8739506300,26.9037995200,26.7943535900,26.8739506300,42400,1143136.0000,2
| 2025-05-21,20250521140000000,sz.300886,26.8739506300,27.1027921200,26.8640010000,27.0132454500,26000,703840.0000,2
| 2025-05-21,20250521140500000,sz.300886,27.0132454500,27.4410795400,26.9734469300,27.0331447100,139800,3835520.0000,2
| 2025-05-21,20250521141000000,sz.300886,27.0231950800,27.1425906400,27.0231950800,27.1425906400,34400,936640.0000,2
| 2025-05-21,20250521141500000,sz.300886,27.1425906400,27.5803743600,27.1226913800,27.5505254700,121900,3357696.0000,2
| 2025-05-21,20250521142000000,sz.300886,27.4609788000,27.5704247300,27.2619862000,27.2619862000,80000,2207584.0000,2
| 2025-05-21,20250521142500000,sz.300886,27.2321373100,27.2619862000,26.9634973000,27.0331447100,74900,2034304.0000,2
| 2025-05-21,20250521143000000,sz.300886,27.0430943400,27.2719358300,27.0430943400,27.0828928600,54100,1476928.0000,2
| 2025-05-21,20250521143500000,sz.300886,27.1226913800,27.3515328700,27.1226913800,27.3017847200,83400,2286880.0000,2
| 2025-05-21,20250521144000000,sz.300886,27.3017847200,27.3017847200,27.0231950800,27.0430943400,101500,2765472.0000,2
| 2025-05-21,20250521144500000,sz.300886,27.0430943400,27.0430943400,26.7645047000,26.9933461900,131000,3541504.0000,2
| 2025-05-21,20250521145000000,sz.300886,26.9833965600,27.2918350900,26.9634973000,27.2619862000,176000,4810720.0000,2
| 2025-05-21,20250521145500000,sz.300886,27.2420869400,27.3515328700,27.0928424900,27.3515328700,268100,7352640.0000,2
| 2025-05-21,20250521150000000,sz.300886,27.3515328700,27.4112306500,27.3316336100,27.4112306500,332600,9150656.0000,2
|
|
