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
| 2025-05-22,20250522093500000,sz.300886,26.1774765300,27.8589640000,25.9685343000,27.0132454500,1732900,46744304.0000,2
| 2025-05-22,20250522094000000,sz.300886,27.0032958200,28.1176543800,26.8242024800,28.1176543800,880000,24187560.0000,2
| 2025-05-22,20250522094500000,sz.300886,28.1077047500,28.1077047500,27.3714321300,27.6599714000,613100,17089728.0000,2
| 2025-05-22,20250522095000000,sz.300886,27.6599714000,27.9485106700,27.5604751000,27.6201728800,429800,11966712.0000,2
| 2025-05-22,20250522095500000,sz.300886,27.6301225100,27.6301225100,26.5157639500,26.5157639500,368600,10008472.0000,2
| 2025-05-22,20250522100000000,sz.300886,26.5655121000,26.6451091400,26.2570735700,26.2570735700,402800,10682544.0000,2
| 2025-05-22,20250522100500000,sz.300886,26.2670232000,26.5754617300,26.2471239400,26.4361669100,202400,5371384.0000,2
| 2025-05-22,20250522101000000,sz.300886,26.4361669100,26.5456128400,26.2371743100,26.3665195000,186100,4933664.0000,2
| 2025-05-22,20250522101500000,sz.300886,26.3665195000,26.4859150600,26.3466202400,26.4262172800,91800,2435760.0000,2
| 2025-05-22,20250522102000000,sz.300886,26.4461165400,26.7048069200,26.1874261600,26.2869224600,230400,6104144.0000,2
| 2025-05-22,20250522102500000,sz.300886,26.2968720900,26.5157639500,26.2670232000,26.4660158000,128600,3409984.0000,2
| 2025-05-22,20250522103000000,sz.300886,26.4759654300,26.7744543300,26.4560661700,26.5854113600,67600,1808928.0000,2
| 2025-05-22,20250522103500000,sz.300886,26.6152602500,26.6152602500,26.3267209800,26.3366706100,104300,2767248.0000,2
| 2025-05-22,20250522104000000,sz.300886,26.3366706100,26.5456128400,26.3267209800,26.4262172800,65100,1726496.0000,2
| 2025-05-22,20250522104500000,sz.300886,26.4361669100,26.7147565500,26.3864187600,26.4063180200,81800,2182688.0000,2
| 2025-05-22,20250522105000000,sz.300886,26.4063180200,26.4859150600,26.3167713500,26.3167713500,132800,3517616.0000,2
| 2025-05-22,20250522105500000,sz.300886,26.3068217200,26.8043032200,26.1973757900,26.7744543300,165600,4383600.0000,2
| 2025-05-22,20250522110000000,sz.300886,26.7744543300,26.8242024800,26.2670232000,26.2670232000,71600,1902048.0000,2
| 2025-05-22,20250522110500000,sz.300886,26.3068217200,26.3068217200,26.1973757900,26.2471239400,99100,2614208.0000,2
| 2025-05-22,20250522111000000,sz.300886,26.2471239400,26.4461165400,26.1774765300,26.3167713500,122200,3223312.0000,2
| 2025-05-22,20250522111500000,sz.300886,26.3366706100,26.3764691300,26.2968720900,26.2968720900,45500,1202720.0000,2
| 2025-05-22,20250522112000000,sz.300886,26.2968720900,26.3068217200,26.1376780100,26.1376780100,96700,2547328.0000,2
| 2025-05-22,20250522112500000,sz.300886,26.1376780100,26.1376780100,25.8789876300,25.8789876300,221500,5786208.0000,2
| 2025-05-22,20250522113000000,sz.300886,25.9088365200,26.1277283800,25.8789876300,25.9187861500,90600,2366000.0000,2
| 2025-05-22,20250522130500000,sz.300886,25.9287357800,26.0879298600,25.9088365200,26.0083328200,76200,1988304.0000,2
| 2025-05-22,20250522131000000,sz.300886,25.9983831900,26.1476276400,25.9983831900,26.0580809700,68700,1798960.0000,2
| 2025-05-22,20250522131500000,sz.300886,26.0580809700,26.0580809700,25.9884335600,25.9983831900,75800,1981312.0000,2
| 2025-05-22,20250522132000000,sz.300886,25.9983831900,26.2769728300,25.9884335600,26.1675269000,83000,2177776.0000,2
| 2025-05-22,20250522132500000,sz.300886,26.1675269000,26.4859150600,26.1675269000,26.2371743100,140300,3713872.0000,2
| 2025-05-22,20250522133000000,sz.300886,26.2371743100,26.3466202400,26.1675269000,26.3167713500,45900,1209888.0000,2
| 2025-05-22,20250522133500000,sz.300886,26.3267209800,26.4063180200,26.2471239400,26.4063180200,51500,1362416.0000,2
| 2025-05-22,20250522134000000,sz.300886,26.4063180200,26.6053106200,26.3764691300,26.4162676500,93800,2499424.0000,2
| 2025-05-22,20250522134500000,sz.300886,26.4162676500,26.4262172800,26.1973757900,26.2073254200,38300,1014528.0000,2
| 2025-05-22,20250522135000000,sz.300886,26.2471239400,26.5157639500,26.2471239400,26.4262172800,44900,1189136.0000,2
| 2025-05-22,20250522135500000,sz.300886,26.4262172800,26.4361669100,26.2769728300,26.3267209800,38700,1023280.0000,2
| 2025-05-22,20250522140000000,sz.300886,26.3267209800,26.3963683900,26.2769728300,26.2769728300,46400,1228768.0000,2
| 2025-05-22,20250522140500000,sz.300886,26.2769728300,26.3167713500,26.0680306000,26.0879298600,67700,1779888.0000,2
| 2025-05-22,20250522141000000,sz.300886,26.0680306000,26.1277283800,25.9983831900,26.0779802300,62300,1632176.0000,2
| 2025-05-22,20250522141500000,sz.300886,26.0978794900,26.0978794900,25.8789876300,25.8789876300,138600,3615408.0000,2
| 2025-05-22,20250522142000000,sz.300886,25.8789876300,25.9983831900,25.7894409600,25.7894409600,282100,7338384.0000,2
| 2025-05-22,20250522142500000,sz.300886,25.7695417000,25.9884335600,25.7695417000,25.9386854100,78200,2032336.0000,2
| 2025-05-22,20250522143000000,sz.300886,25.9386854100,25.9386854100,25.6998942900,25.6998942900,108400,2813136.0000,2
| 2025-05-22,20250522143500000,sz.300886,25.7197935500,25.8391891100,25.6799950300,25.7894409600,149300,3858272.0000,2
| 2025-05-22,20250522144000000,sz.300886,25.7993905900,25.9088365200,25.7993905900,25.8690380000,72500,1885568.0000,2
| 2025-05-22,20250522144500000,sz.300886,25.8590883700,25.8690380000,25.7098439200,25.7197935500,115500,2991456.0000,2
| 2025-05-22,20250522145000000,sz.300886,25.7496424400,25.8391891100,25.6501461400,25.6501461400,282200,7292128.0000,2
| 2025-05-22,20250522145500000,sz.300886,25.6899446600,26.3068217200,25.6700454000,26.0978794900,245000,6394592.0000,2
| 2025-05-22,20250522150000000,sz.300886,26.1177787500,26.1277283800,25.8690380000,25.9287357800,236500,6177488.0000,2
|
|
