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
| 2025-12-29,20251229093500000,sz.300013,4.1500000000,4.1500000000,4.0500000000,4.0700000000,2884500,11784822.0000,2
| 2025-12-29,20251229094000000,sz.300013,4.0600000000,4.0700000000,4.0500000000,4.0600000000,1629600,6611846.0000,2
| 2025-12-29,20251229094500000,sz.300013,4.0600000000,4.0600000000,4.0400000000,4.0400000000,1395200,5651116.0000,2
| 2025-12-29,20251229095000000,sz.300013,4.0400000000,4.0600000000,4.0400000000,4.0500000000,813600,3290308.0000,2
| 2025-12-29,20251229095500000,sz.300013,4.0400000000,4.0700000000,4.0400000000,4.0500000000,1168600,4740020.0000,2
| 2025-12-29,20251229100000000,sz.300013,4.0400000000,4.0600000000,4.0400000000,4.0500000000,357600,1448756.0000,2
| 2025-12-29,20251229100500000,sz.300013,4.0500000000,4.0600000000,4.0400000000,4.0600000000,676600,2735732.0000,2
| 2025-12-29,20251229101000000,sz.300013,4.0600000000,4.0600000000,4.0500000000,4.0500000000,210800,854096.0000,2
| 2025-12-29,20251229101500000,sz.300013,4.0500000000,4.0600000000,4.0500000000,4.0500000000,214000,866976.0000,2
| 2025-12-29,20251229102000000,sz.300013,4.0600000000,4.0600000000,4.0400000000,4.0500000000,456400,1846904.0000,2
| 2025-12-29,20251229102500000,sz.300013,4.0500000000,4.0500000000,4.0400000000,4.0500000000,862300,3484944.0000,2
| 2025-12-29,20251229103000000,sz.300013,4.0400000000,4.0500000000,4.0300000000,4.0400000000,267500,1079608.0000,2
| 2025-12-29,20251229103500000,sz.300013,4.0300000000,4.0400000000,4.0200000000,4.0200000000,734400,2961304.0000,2
| 2025-12-29,20251229104000000,sz.300013,4.0200000000,4.0400000000,4.0200000000,4.0300000000,337000,1357872.0000,2
| 2025-12-29,20251229104500000,sz.300013,4.0400000000,4.0400000000,4.0200000000,4.0300000000,739200,2977272.0000,2
| 2025-12-29,20251229105000000,sz.300013,4.0300000000,4.0400000000,4.0200000000,4.0300000000,336300,1355548.0000,2
| 2025-12-29,20251229105500000,sz.300013,4.0300000000,4.0400000000,4.0300000000,4.0300000000,253200,1021132.0000,2
| 2025-12-29,20251229110000000,sz.300013,4.0300000000,4.0400000000,4.0200000000,4.0400000000,373400,1503088.0000,2
| 2025-12-29,20251229110500000,sz.300013,4.0400000000,4.0400000000,4.0200000000,4.0200000000,192500,775320.0000,2
| 2025-12-29,20251229111000000,sz.300013,4.0200000000,4.0300000000,4.0200000000,4.0200000000,199900,804388.0000,2
| 2025-12-29,20251229111500000,sz.300013,4.0300000000,4.0300000000,4.0100000000,4.0200000000,610400,2452460.0000,2
| 2025-12-29,20251229112000000,sz.300013,4.0200000000,4.0300000000,4.0100000000,4.0200000000,326700,1313080.0000,2
| 2025-12-29,20251229112500000,sz.300013,4.0100000000,4.0200000000,4.0100000000,4.0100000000,140900,565464.0000,2
| 2025-12-29,20251229113000000,sz.300013,4.0100000000,4.0200000000,4.0000000000,4.0100000000,749800,3007024.0000,2
| 2025-12-29,20251229130500000,sz.300013,4.0100000000,4.0100000000,4.0000000000,4.0100000000,567000,2271684.0000,2
| 2025-12-29,20251229131000000,sz.300013,4.0000000000,4.0100000000,4.0000000000,4.0000000000,388800,1556132.0000,2
| 2025-12-29,20251229131500000,sz.300013,4.0000000000,4.0100000000,3.9900000000,3.9900000000,816700,3265040.0000,2
| 2025-12-29,20251229132000000,sz.300013,3.9900000000,4.0100000000,3.9900000000,4.0100000000,250600,1003056.0000,2
| 2025-12-29,20251229132500000,sz.300013,4.0100000000,4.0200000000,4.0000000000,4.0100000000,294400,1180256.0000,2
| 2025-12-29,20251229133000000,sz.300013,4.0100000000,4.0200000000,4.0100000000,4.0100000000,103400,415192.0000,2
| 2025-12-29,20251229133500000,sz.300013,4.0200000000,4.0300000000,4.0100000000,4.0200000000,412000,1657472.0000,2
| 2025-12-29,20251229134000000,sz.300013,4.0300000000,4.0400000000,4.0300000000,4.0400000000,220300,889032.0000,2
| 2025-12-29,20251229134500000,sz.300013,4.0400000000,4.0400000000,4.0300000000,4.0400000000,216500,874000.0000,2
| 2025-12-29,20251229135000000,sz.300013,4.0300000000,4.0400000000,4.0300000000,4.0300000000,147400,594696.0000,2
| 2025-12-29,20251229135500000,sz.300013,4.0400000000,4.0600000000,4.0300000000,4.0500000000,1082400,4380008.0000,2
| 2025-12-29,20251229140000000,sz.300013,4.0500000000,4.0500000000,4.0400000000,4.0400000000,158200,640152.0000,2
| 2025-12-29,20251229140500000,sz.300013,4.0400000000,4.0600000000,4.0400000000,4.0400000000,446400,1807520.0000,2
| 2025-12-29,20251229141000000,sz.300013,4.0400000000,4.0500000000,4.0400000000,4.0500000000,77300,312848.0000,2
| 2025-12-29,20251229141500000,sz.300013,4.0400000000,4.0500000000,4.0400000000,4.0400000000,363600,1472112.0000,2
| 2025-12-29,20251229142000000,sz.300013,4.0400000000,4.0500000000,4.0400000000,4.0500000000,144700,585624.0000,2
| 2025-12-29,20251229142500000,sz.300013,4.0500000000,4.0500000000,4.0400000000,4.0500000000,471300,1904528.0000,2
| 2025-12-29,20251229143000000,sz.300013,4.0400000000,4.0500000000,4.0300000000,4.0300000000,344500,1390856.0000,2
| 2025-12-29,20251229143500000,sz.300013,4.0300000000,4.0400000000,4.0300000000,4.0400000000,277600,1119208.0000,2
| 2025-12-29,20251229144000000,sz.300013,4.0400000000,4.0400000000,4.0300000000,4.0400000000,390600,1575760.0000,2
| 2025-12-29,20251229144500000,sz.300013,4.0400000000,4.0400000000,4.0300000000,4.0300000000,850300,3427736.0000,2
| 2025-12-29,20251229145000000,sz.300013,4.0300000000,4.0400000000,4.0300000000,4.0300000000,251700,1015216.0000,2
| 2025-12-29,20251229145500000,sz.300013,4.0400000000,4.0400000000,4.0200000000,4.0300000000,758600,3058064.0000,2
| 2025-12-29,20251229150000000,sz.300013,4.0400000000,4.0400000000,4.0100000000,4.0100000000,1311400,5266080.0000,2
|
|
