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
| 2025-03-04,20250304093500000,sz.301105,31.0000000000,31.6700000000,30.7200000000,31.2800000000,544100,16934678.0000,2
| 2025-03-04,20250304094000000,sz.301105,31.2800000000,31.6300000000,31.1000000000,31.6300000000,129500,4056808.0000,2
| 2025-03-04,20250304094500000,sz.301105,31.6300000000,32.3800000000,31.6100000000,31.6500000000,92300,2937932.0000,2
| 2025-03-04,20250304095000000,sz.301105,31.6500000000,31.9400000000,31.6000000000,31.7100000000,66800,2117778.0000,2
| 2025-03-04,20250304095500000,sz.301105,31.8200000000,31.8700000000,31.6200000000,31.7000000000,22300,707766.0000,2
| 2025-03-04,20250304100000000,sz.301105,31.7000000000,32.1500000000,31.6500000000,31.7000000000,74500,2369748.0000,2
| 2025-03-04,20250304100500000,sz.301105,31.7000000000,31.7000000000,31.3700000000,31.6100000000,53200,1678222.0000,2
| 2025-03-04,20250304101000000,sz.301105,31.6100000000,31.6600000000,31.4900000000,31.5200000000,32900,1039228.0000,2
| 2025-03-04,20250304101500000,sz.301105,31.5200000000,31.6300000000,31.5200000000,31.5300000000,13100,413466.0000,2
| 2025-03-04,20250304102000000,sz.301105,31.5300000000,31.5400000000,31.4100000000,31.4500000000,36100,1135354.0000,2
| 2025-03-04,20250304102500000,sz.301105,31.5000000000,31.5100000000,31.4400000000,31.4400000000,19500,613366.0000,2
| 2025-03-04,20250304103000000,sz.301105,31.4400000000,31.4400000000,31.3000000000,31.3000000000,31100,976052.0000,2
| 2025-03-04,20250304103500000,sz.301105,31.3600000000,31.4700000000,31.3600000000,31.4700000000,16000,502124.0000,2
| 2025-03-04,20250304104000000,sz.301105,31.4700000000,31.4700000000,31.4200000000,31.4200000000,9700,305116.0000,2
| 2025-03-04,20250304104500000,sz.301105,31.4200000000,31.4200000000,31.3000000000,31.3200000000,23300,730228.0000,2
| 2025-03-04,20250304105000000,sz.301105,31.3200000000,31.3800000000,31.2100000000,31.2100000000,32600,1021176.0000,2
| 2025-03-04,20250304105500000,sz.301105,31.2000000000,31.3000000000,31.1000000000,31.2000000000,29500,919688.0000,2
| 2025-03-04,20250304110000000,sz.301105,31.2200000000,31.2200000000,31.1100000000,31.1100000000,12700,395848.0000,2
| 2025-03-04,20250304110500000,sz.301105,31.1100000000,31.1100000000,31.0700000000,31.0700000000,14800,460184.0000,2
| 2025-03-04,20250304111000000,sz.301105,31.0700000000,31.1600000000,31.0200000000,31.0300000000,27300,847520.0000,2
| 2025-03-04,20250304111500000,sz.301105,31.0500000000,31.1300000000,30.9000000000,30.9000000000,38500,1194100.0000,2
| 2025-03-04,20250304112000000,sz.301105,30.9000000000,30.9800000000,30.8900000000,30.9600000000,17600,544016.0000,2
| 2025-03-04,20250304112500000,sz.301105,30.9700000000,30.9700000000,30.8700000000,30.8800000000,14100,436008.0000,2
| 2025-03-04,20250304113000000,sz.301105,30.8900000000,31.0700000000,30.8800000000,31.0700000000,18400,569956.0000,2
| 2025-03-04,20250304130500000,sz.301105,31.1100000000,31.2000000000,30.9800000000,31.0500000000,17000,528376.0000,2
| 2025-03-04,20250304131000000,sz.301105,31.0500000000,31.2600000000,31.0500000000,31.2500000000,11600,361444.0000,2
| 2025-03-04,20250304131500000,sz.301105,31.4000000000,31.5500000000,31.2100000000,31.2200000000,46900,1477152.0000,2
| 2025-03-04,20250304132000000,sz.301105,31.2300000000,31.3700000000,31.2200000000,31.3400000000,8100,253560.0000,2
| 2025-03-04,20250304132500000,sz.301105,31.2300000000,31.3000000000,31.1500000000,31.1800000000,18000,561976.0000,2
| 2025-03-04,20250304133000000,sz.301105,31.2900000000,31.2900000000,31.0800000000,31.1300000000,13000,404972.0000,2
| 2025-03-04,20250304133500000,sz.301105,31.1300000000,31.2700000000,31.1300000000,31.2400000000,10500,327584.0000,2
| 2025-03-04,20250304134000000,sz.301105,31.1400000000,31.2700000000,31.1400000000,31.2600000000,9100,284128.0000,2
| 2025-03-04,20250304134500000,sz.301105,31.2600000000,31.2700000000,31.1000000000,31.1000000000,22700,707280.0000,2
| 2025-03-04,20250304135000000,sz.301105,31.1000000000,31.1000000000,31.0100000000,31.1000000000,19600,608584.0000,2
| 2025-03-04,20250304135500000,sz.301105,31.1000000000,31.1000000000,31.0400000000,31.0400000000,18300,568644.0000,2
| 2025-03-04,20250304140000000,sz.301105,31.0400000000,31.0900000000,31.0300000000,31.0700000000,3700,114896.0000,2
| 2025-03-04,20250304140500000,sz.301105,31.1000000000,31.1600000000,31.0600000000,31.0600000000,15600,485348.0000,2
| 2025-03-04,20250304141000000,sz.301105,31.0700000000,31.1600000000,31.0700000000,31.1500000000,10300,320840.0000,2
| 2025-03-04,20250304141500000,sz.301105,31.1100000000,31.1600000000,30.9300000000,30.9300000000,46000,1427620.0000,2
| 2025-03-04,20250304142000000,sz.301105,30.9000000000,30.9400000000,30.8600000000,30.9300000000,28300,874304.0000,2
| 2025-03-04,20250304142500000,sz.301105,30.9300000000,31.0200000000,30.8800000000,31.0200000000,25700,795296.0000,2
| 2025-03-04,20250304143000000,sz.301105,31.0200000000,31.1000000000,31.0100000000,31.1000000000,24100,747664.0000,2
| 2025-03-04,20250304143500000,sz.301105,31.0200000000,31.1000000000,31.0200000000,31.0500000000,15800,490296.0000,2
| 2025-03-04,20250304144000000,sz.301105,31.0400000000,31.3500000000,31.0300000000,31.1500000000,47000,1464252.0000,2
| 2025-03-04,20250304144500000,sz.301105,31.1500000000,31.3200000000,31.0900000000,31.2500000000,31700,987892.0000,2
| 2025-03-04,20250304145000000,sz.301105,31.1200000000,31.2600000000,31.1000000000,31.1800000000,44400,1383540.0000,2
| 2025-03-04,20250304145500000,sz.301105,31.1800000000,31.2100000000,31.0900000000,31.1300000000,72900,2271564.0000,2
| 2025-03-04,20250304150000000,sz.301105,31.1300000000,31.2000000000,31.0900000000,31.2000000000,147800,4603304.0000,2
|
|
