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
| 2025-02-20,20250220093500000,sz.301000,39.5024580000,40.4020385000,38.4842515000,38.8005875000,4061100,161039280.0000,2
| 2025-02-20,20250220094000000,sz.301000,38.8005875000,39.5914275000,38.8005875000,39.5420000000,1176400,46635440.0000,2
| 2025-02-20,20250220094500000,sz.301000,39.5420000000,39.8089085000,39.0773815000,39.6507405000,1133900,45220336.0000,2
| 2025-02-20,20250220095000000,sz.301000,39.6507405000,39.7891375000,39.4826870000,39.7001680000,851000,34134768.0000,2
| 2025-02-20,20250220095500000,sz.301000,39.7001680000,39.7298245000,39.3344045000,39.4431450000,940300,37556704.0000,2
| 2025-02-20,20250220100000000,sz.301000,39.4431450000,39.5222290000,39.1465800000,39.2256640000,920600,36600128.0000,2
| 2025-02-20,20250220100500000,sz.301000,39.2256640000,39.4826870000,39.1465800000,39.2750915000,682700,27128320.0000,2
| 2025-02-20,20250220101000000,sz.301000,39.2750915000,39.7594810000,39.2553205000,39.5716565000,520600,20800960.0000,2
| 2025-02-20,20250220101500000,sz.301000,39.5716565000,39.7100535000,39.2058930000,39.2849770000,455800,18178144.0000,2
| 2025-02-20,20250220102000000,sz.301000,39.2849770000,39.2948625000,39.0279540000,39.2157785000,558500,22128992.0000,2
| 2025-02-20,20250220102500000,sz.301000,39.2157785000,39.3937175000,39.0477250000,39.1268090000,489000,19382656.0000,2
| 2025-02-20,20250220103000000,sz.301000,39.1268090000,39.2256640000,38.9192135000,38.9785265000,496300,19599488.0000,2
| 2025-02-20,20250220103500000,sz.301000,38.9785265000,39.0279540000,38.6720760000,38.6720760000,774000,30411712.0000,2
| 2025-02-20,20250220104000000,sz.301000,38.6720760000,38.7709310000,38.6226485000,38.6226485000,529600,20731904.0000,2
| 2025-02-20,20250220104500000,sz.301000,38.6226485000,38.6325340000,38.5237935000,38.5929920000,809100,31566880.0000,2
| 2025-02-20,20250220105000000,sz.301000,38.5929920000,38.6720760000,38.2568850000,38.3260835000,580000,22569664.0000,2
| 2025-02-20,20250220105500000,sz.301000,38.3260835000,38.5534500000,38.3260835000,38.5534500000,460500,17888384.0000,2
| 2025-02-20,20250220110000000,sz.301000,38.5534500000,39.0477250000,38.5534500000,38.8203585000,310400,12180728.0000,2
| 2025-02-20,20250220110500000,sz.301000,38.8203585000,39.1268090000,38.5534500000,38.9686410000,273800,10766786.0000,2
| 2025-02-20,20250220111000000,sz.301000,38.9686410000,38.9686410000,38.5929920000,38.6523050000,159700,6256516.0000,2
| 2025-02-20,20250220111500000,sz.301000,38.6523050000,38.8500150000,38.6127630000,38.6523050000,134100,5248068.0000,2
| 2025-02-20,20250220112000000,sz.301000,38.6226485000,38.8005875000,38.4545950000,38.8005875000,242100,9438402.0000,2
| 2025-02-20,20250220112500000,sz.301000,38.8005875000,39.0477250000,38.6325340000,38.9488700000,201300,7908162.0000,2
| 2025-02-20,20250220113000000,sz.301000,38.9488700000,39.2157785000,38.8401295000,39.2058930000,223700,8838007.0000,2
| 2025-02-20,20250220130500000,sz.301000,39.3442900000,39.4233740000,38.8401295000,38.9785265000,279200,11061454.0000,2
| 2025-02-20,20250220131000000,sz.301000,38.9785265000,39.6013130000,38.9785265000,39.4431450000,383000,15269242.0000,2
| 2025-02-20,20250220131500000,sz.301000,39.4431450000,39.6507405000,39.3739465000,39.4431450000,403000,16133631.0000,2
| 2025-02-20,20250220132000000,sz.301000,39.4431450000,40.2932980000,39.4431450000,40.1450155000,684000,27537920.0000,2
| 2025-02-20,20250220132500000,sz.301000,40.1450155000,40.4020385000,39.9868475000,40.4020385000,926200,37604864.0000,2
| 2025-02-20,20250220133000000,sz.301000,40.4020385000,40.7579165000,39.9176490000,39.9571910000,1600800,65399168.0000,2
| 2025-02-20,20250220133500000,sz.301000,39.9571910000,40.0659315000,39.7891375000,39.9077635000,509800,20593280.0000,2
| 2025-02-20,20250220134000000,sz.301000,39.9077635000,40.4020385000,39.8385650000,40.3328400000,511500,20758976.0000,2
| 2025-02-20,20250220134500000,sz.301000,40.3229545000,40.3822675000,39.8682215000,39.9374200000,389900,15830592.0000,2
| 2025-02-20,20250220135000000,sz.301000,39.8484505000,40.0461605000,39.8286795000,39.8286795000,231200,9331008.0000,2
| 2025-02-20,20250220135500000,sz.301000,39.8286795000,39.9374200000,39.6309695000,39.8583360000,365000,14692612.0000,2
| 2025-02-20,20250220140000000,sz.301000,39.8583360000,40.0165040000,39.8286795000,39.8484505000,213300,8604668.0000,2
| 2025-02-20,20250220140500000,sz.301000,39.8484505000,39.8879925000,39.7199390000,39.7199390000,205100,8258240.0000,2
| 2025-02-20,20250220141000000,sz.301000,39.7199390000,39.7298245000,39.3640610000,39.4431450000,447400,17863552.0000,2
| 2025-02-20,20250220141500000,sz.301000,39.4431450000,39.6902825000,39.4431450000,39.6111985000,203800,8151364.0000,2
| 2025-02-20,20250220142000000,sz.301000,39.6210840000,39.8682215000,39.5617710000,39.8187940000,215200,8645428.0000,2
| 2025-02-20,20250220142500000,sz.301000,39.8187940000,40.1153590000,39.6705115000,40.1153590000,381800,15395400.0000,2
| 2025-02-20,20250220143000000,sz.301000,40.1153590000,40.1549010000,39.7990230000,39.9571910000,355100,14383424.0000,2
| 2025-02-20,20250220143500000,sz.301000,39.9571910000,40.0263895000,39.7990230000,39.9670765000,319200,12889600.0000,2
| 2025-02-20,20250220144000000,sz.301000,39.9670765000,40.0263895000,39.7397100000,39.7495955000,367800,14844352.0000,2
| 2025-02-20,20250220144500000,sz.301000,39.7495955000,39.7495955000,39.4431450000,39.6210840000,523900,20965436.0000,2
| 2025-02-20,20250220145000000,sz.301000,39.6210840000,39.6902825000,39.5815420000,39.6902825000,465700,18670663.0000,2
| 2025-02-20,20250220145500000,sz.301000,39.6902825000,39.7298245000,39.5914275000,39.7298245000,777500,31182453.0000,2
| 2025-02-20,20250220150000000,sz.301000,39.7298245000,39.7397100000,39.6408550000,39.7199390000,720300,28935567.0000,2
|
|
