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
| 2025-12-08,20251208093500000,sz.300941,28.8994811200,29.9945355200,28.7700656000,29.9646704000,5350400,157630288.0000,2
| 2025-12-08,20251208094000000,sz.300941,29.9049401600,30.3628720000,29.6062889600,30.3529169600,3074400,92330624.0000,2
| 2025-12-08,20251208094500000,sz.300941,30.3628720000,30.4026921600,29.8352548800,29.8352548800,2031500,61735600.0000,2
| 2025-12-08,20251208095000000,sz.300941,29.8352548800,30.1239510400,29.1881772800,29.2080873600,1708800,50713344.0000,2
| 2025-12-08,20251208095500000,sz.300941,29.2279974400,29.5863788800,29.0189416000,29.4470083200,1197800,35177280.0000,2
| 2025-12-08,20251208100000000,sz.300941,29.3773230400,29.3773230400,28.9890764800,29.3375028800,914900,26778144.0000,2
| 2025-12-08,20251208100500000,sz.300941,29.3076377600,29.3872780800,29.1583121600,29.2678176000,408300,12015936.0000,2
| 2025-12-08,20251208101000000,sz.300941,29.3076377600,29.3673680000,28.9691664000,29.3175928000,676100,19809248.0000,2
| 2025-12-08,20251208101500000,sz.300941,29.3175928000,29.4569633600,29.2976827200,29.4470083200,285700,8432992.0000,2
| 2025-12-08,20251208102000000,sz.300941,29.4569633600,30.1737262400,29.4470083200,29.9646704000,1020500,30722720.0000,2
| 2025-12-08,20251208102500000,sz.300941,29.9746254400,30.7610736000,29.6660192000,30.4723774400,2189800,66703872.0000,2
| 2025-12-08,20251208103000000,sz.300941,30.4624224000,30.5420627200,29.9845804800,30.0144456000,860200,26267904.0000,2
| 2025-12-08,20251208103500000,sz.300941,30.0244006400,30.3130968000,30.0144456000,30.1637712000,335200,10148613.0000,2
| 2025-12-08,20251208104000000,sz.300941,30.1637712000,30.1737262400,29.7655696000,30.0642208000,259300,7806203.0000,2
| 2025-12-08,20251208104500000,sz.300941,30.0642208000,30.1139960000,29.9248502400,29.9646704000,220000,6632383.0000,2
| 2025-12-08,20251208105000000,sz.300941,29.9646704000,29.9646704000,29.7456595200,29.8352548800,163400,4898362.0000,2
| 2025-12-08,20251208105500000,sz.300941,29.8651200000,29.9945355200,29.8252998400,29.9447603200,112300,3375360.0000,2
| 2025-12-08,20251208110000000,sz.300941,29.9547153600,30.1637712000,29.9348052800,29.9646704000,163600,4937477.0000,2
| 2025-12-08,20251208110500000,sz.300941,29.9646704000,30.0343556800,29.9049401600,29.9049401600,121000,3644992.0000,2
| 2025-12-08,20251208111000000,sz.300941,29.9049401600,29.9148952000,29.7556145600,29.7655696000,166500,4989508.0000,2
| 2025-12-08,20251208111500000,sz.300941,29.7655696000,29.9248502400,29.7655696000,29.8850300800,127500,3824896.0000,2
| 2025-12-08,20251208112000000,sz.300941,29.8850300800,29.8949851200,29.7954347200,29.8949851200,108600,3256248.0000,2
| 2025-12-08,20251208112500000,sz.300941,29.8949851200,30.0642208000,29.8452099200,29.8452099200,96100,2893888.0000,2
| 2025-12-08,20251208113000000,sz.300941,29.8551649600,29.8651200000,29.7755246400,29.8551649600,117600,3524424.0000,2
| 2025-12-08,20251208130500000,sz.300941,29.9248502400,29.9746254400,29.4669184000,29.4669184000,266400,7959484.0000,2
| 2025-12-08,20251208131000000,sz.300941,29.4669184000,29.6361540800,29.4669184000,29.5963339200,242300,7187842.0000,2
| 2025-12-08,20251208131500000,sz.300941,29.6361540800,29.7556145600,29.4669184000,29.7257494400,175100,5209344.0000,2
| 2025-12-08,20251208132000000,sz.300941,29.7257494400,29.8651200000,29.6660192000,29.8651200000,139700,4171000.0000,2
| 2025-12-08,20251208132500000,sz.300941,29.9148952000,30.3628720000,29.9148952000,30.2334564800,755500,22931720.0000,2
| 2025-12-08,20251208133000000,sz.300941,30.2633216000,30.2633216000,29.8949851200,30.1637712000,280300,8488256.0000,2
| 2025-12-08,20251208133500000,sz.300941,30.1637712000,30.3429619200,30.1637712000,30.1737262400,301300,9153984.0000,2
| 2025-12-08,20251208134000000,sz.300941,30.1637712000,30.2434115200,30.0940859200,30.2434115200,160600,4864768.0000,2
| 2025-12-08,20251208134500000,sz.300941,30.2434115200,30.2633216000,30.0443107200,30.0443107200,176400,5343104.0000,2
| 2025-12-08,20251208135000000,sz.300941,30.0542657600,30.0642208000,29.9945355200,29.9945355200,160700,4849152.0000,2
| 2025-12-08,20251208135500000,sz.300941,29.9845804800,29.9845804800,29.8153448000,29.8153448000,276100,8285376.0000,2
| 2025-12-08,20251208140000000,sz.300941,29.8452099200,29.9248502400,29.6361540800,29.7357044800,426600,12758528.0000,2
| 2025-12-08,20251208140500000,sz.300941,29.7456595200,29.7954347200,29.5067385600,29.5166936000,510700,15170622.0000,2
| 2025-12-08,20251208141000000,sz.300941,29.4669184000,29.4768734400,29.2877276800,29.3673680000,622800,18408322.0000,2
| 2025-12-08,20251208141500000,sz.300941,29.3673680000,29.3673680000,29.1284470400,29.2578625600,517600,15183104.0000,2
| 2025-12-08,20251208142000000,sz.300941,29.2379524800,29.3076377600,29.0488067200,29.2180424000,520700,15264896.0000,2
| 2025-12-08,20251208142500000,sz.300941,29.2080873600,29.6261990400,29.1981323200,29.6261990400,211600,6231744.0000,2
| 2025-12-08,20251208143000000,sz.300941,29.5863788800,29.5863788800,29.2976827200,29.3673680000,204800,6038848.0000,2
| 2025-12-08,20251208143500000,sz.300941,29.3673680000,29.5266486400,29.3375028800,29.4768734400,259600,7676092.0000,2
| 2025-12-08,20251208144000000,sz.300941,29.4669184000,29.4868284800,29.2479075200,29.2877276800,349100,10288324.0000,2
| 2025-12-08,20251208144500000,sz.300941,29.2777726400,29.3275478400,29.0985819200,29.1483571200,434500,12742208.0000,2
| 2025-12-08,20251208145000000,sz.300941,29.1483571200,29.2379524800,29.1184920000,29.1682672000,535300,15682752.0000,2
| 2025-12-08,20251208145500000,sz.300941,29.1682672000,29.3275478400,29.1682672000,29.3175928000,660600,19396928.0000,2
| 2025-12-08,20251208150000000,sz.300941,29.3275478400,29.3275478400,29.2479075200,29.2479075200,625500,18394048.0000,2
|
|
