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
| 2025-11-07,20251107093500000,sz.301010,26.4000000000,27.9100000000,26.0000000000,27.5000000000,3327700,90087416.0000,2
| 2025-11-07,20251107094000000,sz.301010,27.5500000000,27.7900000000,27.3100000000,27.4200000000,1397200,38487064.0000,2
| 2025-11-07,20251107094500000,sz.301010,27.4200000000,27.4700000000,26.8600000000,27.1800000000,721000,19583424.0000,2
| 2025-11-07,20251107095000000,sz.301010,27.1600000000,27.4700000000,26.8100000000,27.2200000000,469400,12697776.0000,2
| 2025-11-07,20251107095500000,sz.301010,27.2300000000,27.2700000000,27.0000000000,27.2500000000,223800,6068448.0000,2
| 2025-11-07,20251107100000000,sz.301010,27.2600000000,27.2700000000,27.0300000000,27.1500000000,287000,7801376.0000,2
| 2025-11-07,20251107100500000,sz.301010,27.1400000000,27.5000000000,27.1400000000,27.5000000000,352400,9617936.0000,2
| 2025-11-07,20251107101000000,sz.301010,27.4800000000,27.9200000000,27.4500000000,27.5500000000,905800,25096160.0000,2
| 2025-11-07,20251107101500000,sz.301010,27.5700000000,27.7900000000,27.4000000000,27.7200000000,365700,10107024.0000,2
| 2025-11-07,20251107102000000,sz.301010,27.7200000000,27.7200000000,27.5100000000,27.5100000000,212400,5858512.0000,2
| 2025-11-07,20251107102500000,sz.301010,27.5100000000,27.6300000000,27.5100000000,27.5100000000,180700,4979472.0000,2
| 2025-11-07,20251107103000000,sz.301010,27.5000000000,27.5100000000,27.2900000000,27.3000000000,208100,5699856.0000,2
| 2025-11-07,20251107103500000,sz.301010,27.3100000000,27.4300000000,27.2000000000,27.2000000000,269400,7352640.0000,2
| 2025-11-07,20251107104000000,sz.301010,27.1800000000,27.2900000000,27.0300000000,27.0500000000,240200,6511776.0000,2
| 2025-11-07,20251107104500000,sz.301010,27.0600000000,27.1100000000,26.9500000000,27.1100000000,158800,4293408.0000,2
| 2025-11-07,20251107105000000,sz.301010,27.1300000000,27.2900000000,27.1100000000,27.1900000000,118800,3231296.0000,2
| 2025-11-07,20251107105500000,sz.301010,27.1900000000,27.2000000000,27.0000000000,27.0500000000,154500,4183984.0000,2
| 2025-11-07,20251107110000000,sz.301010,27.0500000000,27.1200000000,26.8300000000,26.9500000000,124000,3340992.0000,2
| 2025-11-07,20251107110500000,sz.301010,26.9500000000,27.0200000000,26.9000000000,26.9100000000,100100,2698448.0000,2
| 2025-11-07,20251107111000000,sz.301010,26.9200000000,26.9800000000,26.8900000000,26.9000000000,75200,2025168.0000,2
| 2025-11-07,20251107111500000,sz.301010,26.9000000000,27.5000000000,26.9000000000,27.4700000000,264200,7219968.0000,2
| 2025-11-07,20251107112000000,sz.301010,27.4900000000,27.8000000000,27.3100000000,27.6900000000,524600,14493856.0000,2
| 2025-11-07,20251107112500000,sz.301010,27.6400000000,27.6600000000,27.3700000000,27.3900000000,182200,5012448.0000,2
| 2025-11-07,20251107113000000,sz.301010,27.3900000000,27.4800000000,27.2900000000,27.3400000000,101300,2772512.0000,2
| 2025-11-07,20251107130500000,sz.301010,27.3200000000,27.3200000000,27.1000000000,27.1100000000,149100,4062624.0000,2
| 2025-11-07,20251107131000000,sz.301010,27.1200000000,27.3400000000,27.1000000000,27.1000000000,94000,2552864.0000,2
| 2025-11-07,20251107131500000,sz.301010,27.1000000000,27.2700000000,27.0600000000,27.2700000000,62400,1695776.0000,2
| 2025-11-07,20251107132000000,sz.301010,27.2700000000,27.2800000000,27.1100000000,27.1200000000,80900,2201056.0000,2
| 2025-11-07,20251107132500000,sz.301010,27.1200000000,27.2500000000,27.1100000000,27.1600000000,65000,1766560.0000,2
| 2025-11-07,20251107133000000,sz.301010,27.1300000000,27.3500000000,27.1300000000,27.2100000000,76300,2080832.0000,2
| 2025-11-07,20251107133500000,sz.301010,27.2400000000,27.2900000000,27.1500000000,27.2200000000,35200,957472.0000,2
| 2025-11-07,20251107134000000,sz.301010,27.2200000000,27.2200000000,27.1200000000,27.1400000000,64000,1737664.0000,2
| 2025-11-07,20251107134500000,sz.301010,27.1500000000,27.2300000000,27.0800000000,27.0800000000,94800,2574016.0000,2
| 2025-11-07,20251107135000000,sz.301010,27.0700000000,27.1000000000,26.9300000000,27.0300000000,111300,3004480.0000,2
| 2025-11-07,20251107135500000,sz.301010,27.0200000000,27.0900000000,26.9500000000,26.9600000000,101000,2726400.0000,2
| 2025-11-07,20251107140000000,sz.301010,26.9600000000,26.9600000000,26.8800000000,26.8800000000,96100,2589920.0000,2
| 2025-11-07,20251107140500000,sz.301010,26.8800000000,26.9000000000,26.3400000000,26.7300000000,181700,4858976.0000,2
| 2025-11-07,20251107141000000,sz.301010,26.7300000000,26.7300000000,26.2600000000,26.3400000000,268500,7124064.0000,2
| 2025-11-07,20251107141500000,sz.301010,26.3600000000,26.5600000000,26.3300000000,26.3600000000,126300,3340320.0000,2
| 2025-11-07,20251107142000000,sz.301010,26.3600000000,26.6200000000,26.2600000000,26.6200000000,166000,4373056.0000,2
| 2025-11-07,20251107142500000,sz.301010,26.6200000000,27.3800000000,26.4700000000,26.9000000000,247500,6697568.0000,2
| 2025-11-07,20251107143000000,sz.301010,26.9800000000,27.0000000000,26.8800000000,26.8800000000,104400,2811808.0000,2
| 2025-11-07,20251107143500000,sz.301010,26.8800000000,26.8900000000,26.4200000000,26.6100000000,126300,3370304.0000,2
| 2025-11-07,20251107144000000,sz.301010,26.6100000000,26.6800000000,26.6100000000,26.6200000000,105900,2821280.0000,2
| 2025-11-07,20251107144500000,sz.301010,26.6200000000,26.8100000000,26.6200000000,26.6600000000,209100,5580640.0000,2
| 2025-11-07,20251107145000000,sz.301010,26.6600000000,26.6700000000,26.5000000000,26.6300000000,255200,6784128.0000,2
| 2025-11-07,20251107145500000,sz.301010,26.6700000000,26.8800000000,26.6700000000,26.8500000000,313400,8396992.0000,2
| 2025-11-07,20251107150000000,sz.301010,26.8600000000,26.8600000000,26.7600000000,26.7600000000,482900,12938752.0000,2
|
|
