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
| 2025-10-16,20251016093500000,sz.301071,40.3138940400,41.6566958400,39.0307723200,40.9305882000,6946400,281842048.0000,2
| 2025-10-16,20251016094000000,sz.301071,40.8410680800,41.2787220000,40.3835208000,40.8908014800,2159700,88810496.0000,2
| 2025-10-16,20251016094500000,sz.301071,40.9206415200,41.2787220000,40.3835208000,41.0996817600,1217300,49969664.0000,2
| 2025-10-16,20251016095000000,sz.301071,41.1792552000,41.9550962400,41.1792552000,41.3682421200,2491800,104365344.0000,2
| 2025-10-16,20251016095500000,sz.301071,41.3682421200,42.4822702800,41.3682421200,42.4822702800,2223100,94073568.0000,2
| 2025-10-16,20251016100000000,sz.301071,42.4822702800,43.1288044800,42.0247230000,42.9994976400,2649200,113815104.0000,2
| 2025-10-16,20251016100500000,sz.301071,42.8801374800,42.8801374800,41.8058960400,41.8854694800,1313300,55794560.0000,2
| 2025-10-16,20251016101000000,sz.301071,41.9650429200,42.0844030800,41.5970157600,41.8158427200,775200,32658112.0000,2
| 2025-10-16,20251016101500000,sz.301071,41.8954161600,42.2534966400,41.8954161600,42.1540298400,502500,21256128.0000,2
| 2025-10-16,20251016102000000,sz.301071,42.1540298400,42.2236566000,41.7263226000,41.9252562000,397800,16757184.0000,2
| 2025-10-16,20251016102500000,sz.301071,41.9252562000,41.9948829600,41.7860026800,41.7860026800,322500,13590400.0000,2
| 2025-10-16,20251016103000000,sz.301071,41.7959493600,41.8456827600,41.4378688800,41.5671757200,394700,16527032.0000,2
| 2025-10-16,20251016103500000,sz.301071,41.5671757200,42.0446163600,41.4876022800,41.9749896000,336500,14098888.0000,2
| 2025-10-16,20251016104000000,sz.301071,41.9650429200,42.0247230000,41.7760560000,42.0048296400,307100,12946688.0000,2
| 2025-10-16,20251016104500000,sz.301071,42.0048296400,42.0147763200,41.6566958400,41.6865358800,211800,8929152.0000,2
| 2025-10-16,20251016105000000,sz.301071,41.7263226000,41.9153095200,41.5771224000,41.5771224000,211500,8879808.0000,2
| 2025-10-16,20251016105500000,sz.301071,41.5771224000,41.9153095200,41.5273890000,41.8058960400,243400,10216896.0000,2
| 2025-10-16,20251016110000000,sz.301071,41.7959493600,42.1341364800,41.7760560000,41.9849362800,182900,7719168.0000,2
| 2025-10-16,20251016110500000,sz.301071,41.9849362800,41.9948829600,41.8158427200,41.9252562000,143800,6057088.0000,2
| 2025-10-16,20251016111000000,sz.301071,41.9749896000,41.9749896000,41.6865358800,41.6865358800,153800,6466561.0000,2
| 2025-10-16,20251016111500000,sz.301071,41.6865358800,41.6964825600,41.5572290400,41.5572290400,200900,8409664.0000,2
| 2025-10-16,20251016112000000,sz.301071,41.5771224000,41.6566958400,41.5273890000,41.5373356800,221700,9263877.0000,2
| 2025-10-16,20251016112500000,sz.301071,41.5373356800,41.7561626400,41.5174423200,41.7561626400,162800,6802746.0000,2
| 2025-10-16,20251016113000000,sz.301071,41.7561626400,41.7561626400,41.4876022800,41.5174423200,161900,6763392.0000,2
| 2025-10-16,20251016130500000,sz.301071,41.4975489600,41.4975489600,40.9007481600,41.0897350800,460200,19063801.0000,2
| 2025-10-16,20251016131000000,sz.301071,41.0897350800,42.7309372800,41.0897350800,42.2534966400,791500,33543751.0000,2
| 2025-10-16,20251016131500000,sz.301071,42.2634433200,43.8051787200,42.2634433200,43.3177914000,2158900,93904064.0000,2
| 2025-10-16,20251016132000000,sz.301071,43.3177914000,44.2030459200,43.0989644400,43.6659252000,1522700,66845312.0000,2
| 2025-10-16,20251016132500000,sz.301071,43.6261384800,43.7057119200,42.9597109200,43.5565117200,880900,38472064.0000,2
| 2025-10-16,20251016133000000,sz.301071,43.5465650400,43.5465650400,43.2183246000,43.3774714800,364900,15915392.0000,2
| 2025-10-16,20251016133500000,sz.301071,43.3874181600,43.9643256000,43.3874181600,43.9643256000,568100,24948096.0000,2
| 2025-10-16,20251016134000000,sz.301071,43.9643256000,44.2925660400,43.3973648400,43.4073115200,645500,28519296.0000,2
| 2025-10-16,20251016134500000,sz.301071,43.4073115200,44.0438990400,43.4073115200,43.8151254000,345000,15166336.0000,2
| 2025-10-16,20251016135000000,sz.301071,43.8151254000,43.8151254000,43.2780046800,43.3675248000,225900,9893760.0000,2
| 2025-10-16,20251016135500000,sz.301071,43.3774714800,43.5167250000,43.3774714800,43.4172582000,194500,8492544.0000,2
| 2025-10-16,20251016140000000,sz.301071,43.4172582000,43.7355519600,43.4172582000,43.7355519600,217200,9514624.0000,2
| 2025-10-16,20251016140500000,sz.301071,43.7355519600,43.7454986400,43.3675248000,43.3973648400,190400,8336128.0000,2
| 2025-10-16,20251016141000000,sz.301071,43.3774714800,43.5863517600,43.3476314400,43.4172582000,138300,6041344.0000,2
| 2025-10-16,20251016141500000,sz.301071,43.4073115200,43.4172582000,42.7209906000,42.7707240000,301500,13065216.0000,2
| 2025-10-16,20251016142000000,sz.301071,42.7309372800,42.7707240000,42.2733900000,42.5121103200,436400,18682112.0000,2
| 2025-10-16,20251016142500000,sz.301071,42.4723236000,42.8900841600,42.4723236000,42.7010972400,251200,10800896.0000,2
| 2025-10-16,20251016143000000,sz.301071,42.7110439200,42.8204574000,42.6911505600,42.7309372800,183300,7877120.0000,2
| 2025-10-16,20251016143500000,sz.301071,42.7508306400,43.2680580000,42.6513638400,43.2680580000,247500,10655232.0000,2
| 2025-10-16,20251016144000000,sz.301071,43.3476314400,43.5664584000,42.9398175600,43.0591777200,375400,16314496.0000,2
| 2025-10-16,20251016144500000,sz.301071,43.0591777200,43.0591777200,42.5220570000,42.6314704800,405400,17429376.0000,2
| 2025-10-16,20251016145000000,sz.301071,42.6712572000,43.1884845600,42.6712572000,43.1188578000,304700,13166848.0000,2
| 2025-10-16,20251016145500000,sz.301071,43.1288044800,43.4272048800,43.0193910000,43.3774714800,738500,32133760.0000,2
| 2025-10-16,20251016150000000,sz.301071,43.4272048800,43.7454986400,43.3973648400,43.7156586000,980700,43034240.0000,2
|
|
