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
| 2025-08-22,20250822093500000,sz.300892,35.7563411100,36.3338592900,35.6268973800,35.8459560000,1209900,43559692.0000,2
| 2025-08-22,20250822094000000,sz.300892,35.8359987900,35.8359987900,35.6567690100,35.7165122700,404500,14516684.0000,2
| 2025-08-22,20250822094500000,sz.300892,35.7165122700,35.7463839000,35.5472397000,35.7264694800,481200,17222368.0000,2
| 2025-08-22,20250822095000000,sz.300892,35.7264694800,35.8459560000,35.6069829600,35.8359987900,332200,11924736.0000,2
| 2025-08-22,20250822095500000,sz.300892,35.8957420500,35.9953141500,35.8061271600,35.8061271600,192300,6932728.0000,2
| 2025-08-22,20250822100000000,sz.300892,35.8061271600,35.8260415800,35.5970257500,35.7065550600,272700,9773488.0000,2
| 2025-08-22,20250822100500000,sz.300892,35.7264694800,36.3239020800,35.7264694800,36.2143727700,270400,9783392.0000,2
| 2025-08-22,20250822101000000,sz.300892,36.2143727700,36.2940304500,35.8459560000,35.8658704200,175700,6375216.0000,2
| 2025-08-22,20250822101500000,sz.300892,35.8957420500,36.1745439300,35.8658704200,36.1745439300,111300,4026368.0000,2
| 2025-08-22,20250822102000000,sz.300892,36.2044155600,36.2940304500,36.0052713600,36.2940304500,92700,3366248.0000,2
| 2025-08-22,20250822102500000,sz.300892,36.2542016100,36.2542016100,36.0550574100,36.0550574100,89100,3237776.0000,2
| 2025-08-22,20250822103000000,sz.300892,36.0451002000,36.0451002000,35.8559132100,35.9554853100,120300,4348232.0000,2
| 2025-08-22,20250822103500000,sz.300892,35.9953141500,36.0948862500,35.9056992600,35.9654425200,120400,4351408.0000,2
| 2025-08-22,20250822104000000,sz.300892,35.9654425200,35.9654425200,35.7762555300,35.9156564700,138600,4990512.0000,2
| 2025-08-22,20250822104500000,sz.300892,35.9256136800,36.0251857800,35.8459560000,35.8957420500,73500,2651504.0000,2
| 2025-08-22,20250822105000000,sz.300892,35.8957420500,35.9654425200,35.8758276300,35.9355708900,84400,3043280.0000,2
| 2025-08-22,20250822105500000,sz.300892,35.9455281000,36.0451002000,35.8857848400,35.9455281000,94100,3396880.0000,2
| 2025-08-22,20250822110000000,sz.300892,35.9355708900,36.0948862500,35.9156564700,36.0451002000,71000,2565696.0000,2
| 2025-08-22,20250822110500000,sz.300892,36.0351429900,36.0948862500,35.9554853100,36.0650146200,70700,2557088.0000,2
| 2025-08-22,20250822111000000,sz.300892,36.0550574100,36.0550574100,35.9554853100,35.9853569400,44600,1612464.0000,2
| 2025-08-22,20250822111500000,sz.300892,36.0052713600,36.0451002000,35.9554853100,35.9554853100,75200,2717664.0000,2
| 2025-08-22,20250822112000000,sz.300892,35.9554853100,35.9554853100,35.7862127400,35.8260415800,149500,5386288.0000,2
| 2025-08-22,20250822112500000,sz.300892,35.8459560000,36.0052713600,35.8260415800,35.8559132100,79300,2854624.0000,2
| 2025-08-22,20250822113000000,sz.300892,35.8559132100,36.1446723000,35.8559132100,36.1446723000,68500,2478640.0000,2
| 2025-08-22,20250822130500000,sz.300892,36.2342871900,36.2442444000,36.0251857800,36.1446723000,106800,3878560.0000,2
| 2025-08-22,20250822131000000,sz.300892,36.1446723000,36.1645867200,35.9953141500,36.0251857800,53600,1941120.0000,2
| 2025-08-22,20250822131500000,sz.300892,36.0251857800,36.1247578800,35.9753997300,36.1247578800,53200,1924576.0000,2
| 2025-08-22,20250822132000000,sz.300892,36.1347150900,36.1347150900,35.9056992600,35.9156564700,89100,3223152.0000,2
| 2025-08-22,20250822132500000,sz.300892,35.9654425200,36.1446723000,35.9355708900,36.1446723000,79300,2867408.0000,2
| 2025-08-22,20250822133000000,sz.300892,36.1446723000,36.3239020800,36.1247578800,36.3239020800,136200,4958960.0000,2
| 2025-08-22,20250822133500000,sz.300892,36.3239020800,36.4234741800,36.2442444000,36.4234741800,132700,4837456.0000,2
| 2025-08-22,20250822134000000,sz.300892,36.4234741800,36.7221904800,36.3736881300,36.6325755900,264600,9719456.0000,2
| 2025-08-22,20250822134500000,sz.300892,36.6325755900,36.6425328000,36.4633030200,36.5728323300,176500,6480112.0000,2
| 2025-08-22,20250822135000000,sz.300892,36.5728323300,36.5728323300,36.3736881300,36.4334313900,72600,2656608.0000,2
| 2025-08-22,20250822135500000,sz.300892,36.4334313900,36.4533458100,36.3736881300,36.3736881300,78900,2886912.0000,2
| 2025-08-22,20250822140000000,sz.300892,36.3736881300,36.3936025500,36.2940304500,36.3936025500,52200,1905312.0000,2
| 2025-08-22,20250822140500000,sz.300892,36.3936025500,36.5728323300,36.3039876600,36.5728323300,89900,3285440.0000,2
| 2025-08-22,20250822141000000,sz.300892,36.5728323300,36.5827895400,36.4433886000,36.4633030200,44400,1627776.0000,2
| 2025-08-22,20250822141500000,sz.300892,36.4533458100,36.4931746500,36.4035597600,36.4633030200,57100,2090400.0000,2
| 2025-08-22,20250822142000000,sz.300892,36.4633030200,36.4633030200,36.4035597600,36.4334313900,42400,1551264.0000,2
| 2025-08-22,20250822142500000,sz.300892,36.4334313900,36.4433886000,36.3338592900,36.4234741800,93800,3427872.0000,2
| 2025-08-22,20250822143000000,sz.300892,36.4234741800,36.4334313900,36.4135169700,36.4334313900,61400,2245984.0000,2
| 2025-08-22,20250822143500000,sz.300892,36.4334313900,36.4832174400,36.4334313900,36.4334313900,98200,3595696.0000,2
| 2025-08-22,20250822144000000,sz.300892,36.4433886000,36.4633030200,36.4234741800,36.4433886000,76500,2800064.0000,2
| 2025-08-22,20250822144500000,sz.300892,36.4533458100,36.5031318600,36.4234741800,36.4931746500,159600,5842288.0000,2
| 2025-08-22,20250822145000000,sz.300892,36.4931746500,36.6724044300,36.4832174400,36.5628751200,189200,6954752.0000,2
| 2025-08-22,20250822145500000,sz.300892,36.5728323300,36.6325755900,36.5031318600,36.5230462800,259900,9542560.0000,2
| 2025-08-22,20250822150000000,sz.300892,36.5230462800,36.5230462800,36.4732602300,36.4832174400,305100,11179424.0000,2
|
|
