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
| 2025-11-27,20251127093500000,sz.000859,9.3200000000,9.3200000000,8.4900000000,8.5600000000,57516700,505634752.0000,2
| 2025-11-27,20251127094000000,sz.000859,8.5300000000,8.7000000000,8.4700000000,8.5600000000,31818900,271398528.0000,2
| 2025-11-27,20251127094500000,sz.000859,8.5500000000,8.6400000000,8.4800000000,8.5400000000,9795800,83542272.0000,2
| 2025-11-27,20251127095000000,sz.000859,8.5400000000,8.5400000000,8.4700000000,8.4800000000,11382900,96600192.0000,2
| 2025-11-27,20251127095500000,sz.000859,8.4700000000,8.6600000000,8.4700000000,8.5900000000,13486800,114622464.0000,2
| 2025-11-27,20251127100000000,sz.000859,8.5900000000,8.7800000000,8.5600000000,8.6000000000,8948400,77567672.0000,2
| 2025-11-27,20251127100500000,sz.000859,8.4800000000,8.5700000000,8.4700000000,8.5100000000,6950200,59130248.0000,2
| 2025-11-27,20251127101000000,sz.000859,8.5100000000,8.5100000000,8.4800000000,8.4900000000,4048400,34364672.0000,2
| 2025-11-27,20251127101500000,sz.000859,8.4800000000,8.4900000000,8.4700000000,8.4700000000,9398200,79619968.0000,2
| 2025-11-27,20251127102000000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,1839000,15576320.0000,2
| 2025-11-27,20251127102500000,sz.000859,8.4700000000,8.5000000000,8.4700000000,8.4700000000,5048900,42789504.0000,2
| 2025-11-27,20251127103000000,sz.000859,8.4700000000,8.4900000000,8.4700000000,8.4800000000,3632200,30774016.0000,2
| 2025-11-27,20251127103500000,sz.000859,8.4700000000,8.5800000000,8.4700000000,8.5800000000,2311000,19597312.0000,2
| 2025-11-27,20251127104000000,sz.000859,8.5800000000,8.5900000000,8.4700000000,8.5300000000,2331600,19907328.0000,2
| 2025-11-27,20251127104500000,sz.000859,8.5600000000,8.5800000000,8.4700000000,8.4800000000,3703300,31452416.0000,2
| 2025-11-27,20251127105000000,sz.000859,8.4800000000,8.4800000000,8.4700000000,8.4700000000,3290200,27869824.0000,2
| 2025-11-27,20251127105500000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,430100,3643008.0000,2
| 2025-11-27,20251127110000000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,399500,3383808.0000,2
| 2025-11-27,20251127110500000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,764700,6476928.0000,2
| 2025-11-27,20251127111000000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,236400,2002304.0000,2
| 2025-11-27,20251127111500000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,288000,2439424.0000,2
| 2025-11-27,20251127112000000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,155500,1317120.0000,2
| 2025-11-27,20251127112500000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,154600,1309440.0000,2
| 2025-11-27,20251127113000000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,176800,1497472.0000,2
| 2025-11-27,20251127130500000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,1298000,10994048.0000,2
| 2025-11-27,20251127131000000,sz.000859,8.4700000000,8.4800000000,8.4700000000,8.4800000000,5994700,50777600.0000,2
| 2025-11-27,20251127131500000,sz.000859,8.4700000000,8.4800000000,8.4700000000,8.4700000000,2292700,19421184.0000,2
| 2025-11-27,20251127132000000,sz.000859,8.4700000000,8.4900000000,8.4700000000,8.4700000000,3463500,29344128.0000,2
| 2025-11-27,20251127132500000,sz.000859,8.4700000000,8.4800000000,8.4700000000,8.4700000000,3267100,27673856.0000,2
| 2025-11-27,20251127133000000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,1628700,13795328.0000,2
| 2025-11-27,20251127133500000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,431700,3656448.0000,2
| 2025-11-27,20251127134000000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,190800,1616128.0000,2
| 2025-11-27,20251127134500000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,131500,1113728.0000,2
| 2025-11-27,20251127135000000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,192300,1628800.0000,2
| 2025-11-27,20251127135500000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,395700,3351680.0000,2
| 2025-11-27,20251127140000000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,510400,4323072.0000,2
| 2025-11-27,20251127140500000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,208200,1763456.0000,2
| 2025-11-27,20251127141000000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,155900,1320448.0000,2
| 2025-11-27,20251127141500000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,107200,907904.0000,2
| 2025-11-27,20251127142000000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,72500,614144.0000,2
| 2025-11-27,20251127142500000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,116200,984192.0000,2
| 2025-11-27,20251127143000000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,303500,2570624.0000,2
| 2025-11-27,20251127143500000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,113100,957952.0000,2
| 2025-11-27,20251127144000000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,200900,1701632.0000,2
| 2025-11-27,20251127144500000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,210600,1783808.0000,2
| 2025-11-27,20251127145000000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,299200,2534272.0000,2
| 2025-11-27,20251127145500000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,354100,2999168.0000,2
| 2025-11-27,20251127150000000,sz.000859,8.4700000000,8.4700000000,8.4700000000,8.4700000000,460000,3896192.0000,2
|
|
