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
| 2025-09-02,20250902093500000,sz.300911,56.0000000000,56.0000000000,52.2000000000,52.4100000000,1808900,97395432.0000,2
| 2025-09-02,20250902094000000,sz.300911,52.0000000000,53.9000000000,51.9800000000,53.7300000000,1281400,67589256.0000,2
| 2025-09-02,20250902094500000,sz.300911,53.8300000000,54.7900000000,53.6000000000,54.6900000000,453900,24551408.0000,2
| 2025-09-02,20250902095000000,sz.300911,54.6900000000,54.9000000000,54.4300000000,54.6000000000,379800,20756192.0000,2
| 2025-09-02,20250902095500000,sz.300911,54.5200000000,54.9300000000,53.9800000000,54.6200000000,415600,22661744.0000,2
| 2025-09-02,20250902100000000,sz.300911,54.5500000000,54.7500000000,54.1200000000,54.1800000000,204400,11127696.0000,2
| 2025-09-02,20250902100500000,sz.300911,54.1300000000,54.5100000000,54.0000000000,54.2000000000,219400,11885856.0000,2
| 2025-09-02,20250902101000000,sz.300911,54.0500000000,54.2700000000,53.8500000000,54.1100000000,191100,10324896.0000,2
| 2025-09-02,20250902101500000,sz.300911,54.0300000000,54.2900000000,53.8800000000,53.8800000000,132200,7148800.0000,2
| 2025-09-02,20250902102000000,sz.300911,53.8500000000,54.2600000000,53.8500000000,54.2600000000,105400,5698592.0000,2
| 2025-09-02,20250902102500000,sz.300911,54.2700000000,54.3800000000,54.2200000000,54.2900000000,55600,3015872.0000,2
| 2025-09-02,20250902103000000,sz.300911,54.2800000000,54.5500000000,54.2700000000,54.3500000000,88700,4824704.0000,2
| 2025-09-02,20250902103500000,sz.300911,54.3300000000,54.3600000000,53.8900000000,54.0500000000,182800,9893472.0000,2
| 2025-09-02,20250902104000000,sz.300911,54.0200000000,54.3600000000,53.9000000000,54.1400000000,130000,7036192.0000,2
| 2025-09-02,20250902104500000,sz.300911,54.0800000000,54.3400000000,54.0800000000,54.1800000000,90400,4897760.0000,2
| 2025-09-02,20250902105000000,sz.300911,54.1600000000,54.4500000000,54.0800000000,54.3100000000,51900,2816544.0000,2
| 2025-09-02,20250902105500000,sz.300911,54.2900000000,54.9900000000,54.2900000000,54.8600000000,184300,10073344.0000,2
| 2025-09-02,20250902110000000,sz.300911,54.8500000000,54.8500000000,54.1000000000,54.4800000000,104400,5682528.0000,2
| 2025-09-02,20250902110500000,sz.300911,54.4400000000,54.6500000000,54.1000000000,54.6300000000,70900,3851744.0000,2
| 2025-09-02,20250902111000000,sz.300911,54.5400000000,54.7400000000,54.5300000000,54.7200000000,30600,1671072.0000,2
| 2025-09-02,20250902111500000,sz.300911,54.7200000000,54.8000000000,54.2800000000,54.4600000000,455200,24663200.0000,2
| 2025-09-02,20250902112000000,sz.300911,54.4900000000,54.8000000000,54.3100000000,54.3200000000,83600,4562112.0000,2
| 2025-09-02,20250902112500000,sz.300911,54.3200000000,54.9300000000,54.3100000000,54.9300000000,89600,4904960.0000,2
| 2025-09-02,20250902113000000,sz.300911,54.9100000000,55.1700000000,54.6800000000,54.8200000000,159000,8729568.0000,2
| 2025-09-02,20250902130500000,sz.300911,55.0700000000,57.2900000000,54.8200000000,56.9600000000,475200,26543648.0000,2
| 2025-09-02,20250902131000000,sz.300911,56.9600000000,58.5000000000,56.9600000000,57.5400000000,778900,45067968.0000,2
| 2025-09-02,20250902131500000,sz.300911,57.5000000000,58.4300000000,57.3600000000,57.4700000000,632200,36625664.0000,2
| 2025-09-02,20250902132000000,sz.300911,57.4700000000,57.6300000000,56.7400000000,56.9800000000,273100,15628064.0000,2
| 2025-09-02,20250902132500000,sz.300911,56.8000000000,56.8500000000,56.1500000000,56.1500000000,112400,6343616.0000,2
| 2025-09-02,20250902133000000,sz.300911,56.1000000000,56.8000000000,55.9300000000,56.6600000000,144800,8160992.0000,2
| 2025-09-02,20250902133500000,sz.300911,56.6000000000,56.8000000000,56.5100000000,56.6100000000,138600,7848800.0000,2
| 2025-09-02,20250902134000000,sz.300911,56.6900000000,57.2000000000,56.6100000000,57.0800000000,131400,7471648.0000,2
| 2025-09-02,20250902134500000,sz.300911,57.0700000000,57.0700000000,56.6000000000,56.6800000000,170800,9687136.0000,2
| 2025-09-02,20250902135000000,sz.300911,56.7000000000,56.9900000000,56.5200000000,56.5600000000,68000,3862080.0000,2
| 2025-09-02,20250902135500000,sz.300911,56.5600000000,56.5600000000,56.0800000000,56.0800000000,74100,4174400.0000,2
| 2025-09-02,20250902140000000,sz.300911,56.0800000000,56.2400000000,55.6000000000,55.8000000000,42800,2391424.0000,2
| 2025-09-02,20250902140500000,sz.300911,55.7800000000,56.1000000000,55.5800000000,55.5800000000,61200,3411972.0000,2
| 2025-09-02,20250902141000000,sz.300911,55.5800000000,55.8000000000,55.4500000000,55.6000000000,72300,4016444.0000,2
| 2025-09-02,20250902141500000,sz.300911,55.5500000000,55.8000000000,55.4500000000,55.8000000000,63300,3521472.0000,2
| 2025-09-02,20250902142000000,sz.300911,55.8000000000,55.9800000000,55.2500000000,55.5400000000,130400,7236992.0000,2
| 2025-09-02,20250902142500000,sz.300911,55.6700000000,55.7500000000,55.3100000000,55.5000000000,97300,5404164.0000,2
| 2025-09-02,20250902143000000,sz.300911,55.3300000000,55.7100000000,55.3300000000,55.4000000000,74400,4123456.0000,2
| 2025-09-02,20250902143500000,sz.300911,55.3300000000,55.6200000000,55.3200000000,55.4500000000,130400,7229629.0000,2
| 2025-09-02,20250902144000000,sz.300911,55.3000000000,55.5000000000,55.0400000000,55.2000000000,86600,4789122.0000,2
| 2025-09-02,20250902144500000,sz.300911,55.1900000000,55.4900000000,55.0400000000,55.3500000000,109000,6035129.0000,2
| 2025-09-02,20250902145000000,sz.300911,55.2300000000,55.2500000000,54.6200000000,55.0100000000,420500,23078858.0000,2
| 2025-09-02,20250902145500000,sz.300911,54.9700000000,55.6000000000,54.9700000000,55.5200000000,144500,8004154.0000,2
| 2025-09-02,20250902150000000,sz.300911,55.5100000000,55.5600000000,55.3000000000,55.4400000000,94300,5231232.0000,2
|
|
