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
| 2025-12-09,20251209093500000,sz.300342,22.3523081600,23.3919504000,22.3523081600,23.2120123200,19564300,446265440.0000,2
| 2025-12-09,20251209094000000,sz.300342,23.1020501600,23.1820226400,22.7221808800,22.7221808800,6411600,147339938.0000,2
| 2025-12-09,20251209094500000,sz.300342,22.7221808800,23.2719916800,22.7021877600,23.0720604800,5305100,122393278.0000,2
| 2025-12-09,20251209095000000,sz.300342,23.0420708000,23.2120123200,22.8021533600,22.8921224000,3598200,82795320.0000,2
| 2025-12-09,20251209095500000,sz.300342,22.8621327200,22.9021189600,22.7621671200,22.8321430400,2637000,60240009.0000,2
| 2025-12-09,20251209100000000,sz.300342,22.8521361600,22.9920880000,22.6522049600,22.7121843200,2380600,54382400.0000,2
| 2025-12-09,20251209100500000,sz.300342,22.6422084000,22.7321774400,22.3623047200,22.4122875200,3297900,74290687.0000,2
| 2025-12-09,20251209101000000,sz.300342,22.4222840800,22.5022565600,22.3523081600,22.4522737600,2027800,45466688.0000,2
| 2025-12-09,20251209101500000,sz.300342,22.4522737600,22.5222496800,22.3323150400,22.3323150400,1825000,40931328.0000,2
| 2025-12-09,20251209102000000,sz.300342,22.3423116000,22.3922944000,22.3023253600,22.3123219200,1572600,35125248.0000,2
| 2025-12-09,20251209102500000,sz.300342,22.3123219200,22.3223184800,22.2223528800,22.2223528800,1738100,38700800.0000,2
| 2025-12-09,20251209103000000,sz.300342,22.2223528800,22.4122875200,22.2223528800,22.3223184800,1294300,28884992.0000,2
| 2025-12-09,20251209103500000,sz.300342,22.3423116000,22.4622703200,22.3123219200,22.3922944000,958700,21488512.0000,2
| 2025-12-09,20251209104000000,sz.300342,22.3922944000,22.4022909600,22.2823322400,22.3423116000,975300,21782656.0000,2
| 2025-12-09,20251209104500000,sz.300342,22.3423116000,22.4422772000,22.3423116000,22.3723012800,637800,14289152.0000,2
| 2025-12-09,20251209105000000,sz.300342,22.3623047200,22.4722668800,22.3123219200,22.3822978400,633000,14174592.0000,2
| 2025-12-09,20251209105500000,sz.300342,22.3922944000,23.2020157600,22.3822978400,22.8821258400,4964800,113904120.0000,2
| 2025-12-09,20251209110000000,sz.300342,22.8121499200,22.8721292800,22.5422428000,22.5622359200,1506500,34308485.0000,2
| 2025-12-09,20251209110500000,sz.300342,22.5422428000,22.6422084000,22.4622703200,22.5822290400,949600,21388039.0000,2
| 2025-12-09,20251209111000000,sz.300342,22.6422084000,22.9221120800,22.5322462400,22.8921224000,1080500,24612095.0000,2
| 2025-12-09,20251209111500000,sz.300342,22.8621327200,22.8621327200,22.6721980800,22.6821946400,620500,14118389.0000,2
| 2025-12-09,20251209112000000,sz.300342,22.6721980800,22.7921568000,22.6622015200,22.6821946400,669400,15219212.0000,2
| 2025-12-09,20251209112500000,sz.300342,22.6721980800,22.7621671200,22.6721980800,22.7621671200,580400,13188986.0000,2
| 2025-12-09,20251209113000000,sz.300342,22.7521705600,22.9820914400,22.7421740000,22.9521017600,1096200,25110018.0000,2
| 2025-12-09,20251209130500000,sz.300342,22.9421052000,22.9421052000,22.6921912000,22.8221464800,749600,17125632.0000,2
| 2025-12-09,20251209131000000,sz.300342,22.8121499200,22.9820914400,22.8021533600,22.8321430400,669900,15333372.0000,2
| 2025-12-09,20251209131500000,sz.300342,22.8221464800,22.8521361600,22.7021877600,22.7121843200,765400,17450122.0000,2
| 2025-12-09,20251209132000000,sz.300342,22.7021877600,22.7321774400,22.6422084000,22.6821946400,641300,14553338.0000,2
| 2025-12-09,20251209132500000,sz.300342,22.6721980800,22.8521361600,22.6721980800,22.8021533600,897600,20464250.0000,2
| 2025-12-09,20251209133000000,sz.300342,22.8021533600,22.9221120800,22.7621671200,22.7921568000,802700,18334733.0000,2
| 2025-12-09,20251209133500000,sz.300342,22.8021533600,22.8321430400,22.6921912000,22.7521705600,744900,16967806.0000,2
| 2025-12-09,20251209134000000,sz.300342,22.7521705600,22.8521361600,22.7421740000,22.8121499200,534800,12201599.0000,2
| 2025-12-09,20251209134500000,sz.300342,22.8121499200,22.9321086400,22.8021533600,22.9221120800,1143100,26159612.0000,2
| 2025-12-09,20251209135000000,sz.300342,22.9221120800,22.9221120800,22.7521705600,22.7721636800,1043700,23825027.0000,2
| 2025-12-09,20251209135500000,sz.300342,22.7621671200,22.8221464800,22.7321774400,22.7321774400,414500,9443065.0000,2
| 2025-12-09,20251209140000000,sz.300342,22.7321774400,22.8421396000,22.7221808800,22.8021533600,535000,12195844.0000,2
| 2025-12-09,20251209140500000,sz.300342,22.7921568000,22.7921568000,22.7021877600,22.7221808800,606000,13785216.0000,2
| 2025-12-09,20251209141000000,sz.300342,22.7121843200,22.7421740000,22.6622015200,22.6721980800,735700,16708480.0000,2
| 2025-12-09,20251209141500000,sz.300342,22.6721980800,22.6721980800,22.5522393600,22.6222152800,613300,13876230.0000,2
| 2025-12-09,20251209142000000,sz.300342,22.6222152800,22.6821946400,22.5722324800,22.6821946400,553100,12520826.0000,2
| 2025-12-09,20251209142500000,sz.300342,22.6622015200,22.7121843200,22.6322118400,22.6522049600,658500,14936569.0000,2
| 2025-12-09,20251209143000000,sz.300342,22.6422084000,22.6921912000,22.6322118400,22.6622015200,448700,10171530.0000,2
| 2025-12-09,20251209143500000,sz.300342,22.6622015200,22.7521705600,22.6022221600,22.7221808800,1189400,26969085.0000,2
| 2025-12-09,20251209144000000,sz.300342,22.7121843200,22.7321774400,22.6422084000,22.6721980800,636900,14462721.0000,2
| 2025-12-09,20251209144500000,sz.300342,22.6721980800,22.7321774400,22.5622359200,22.5622359200,1634200,37015935.0000,2
| 2025-12-09,20251209145000000,sz.300342,22.5522393600,22.5922256000,22.5422428000,22.5522393600,1239200,27966464.0000,2
| 2025-12-09,20251209145500000,sz.300342,22.5522393600,22.6322118400,22.5222496800,22.5922256000,2091100,47232896.0000,2
| 2025-12-09,20251209150000000,sz.300342,22.5822290400,22.6022221600,22.5122531200,22.5922256000,1606100,36269824.0000,2
|
|
