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
| 2025-11-07,20251107093500000,sz.300402,25.3100000000,26.7500000000,25.3100000000,26.4600000000,7430900,194043664.0000,2
| 2025-11-07,20251107094000000,sz.300402,26.5000000000,27.4900000000,26.4500000000,27.2000000000,7138600,193923920.0000,2
| 2025-11-07,20251107094500000,sz.300402,27.2100000000,27.8900000000,27.1000000000,27.1000000000,5604600,154344032.0000,2
| 2025-11-07,20251107095000000,sz.300402,27.1700000000,28.0800000000,27.1200000000,28.0800000000,4813300,133690560.0000,2
| 2025-11-07,20251107095500000,sz.300402,28.0700000000,28.0800000000,27.3000000000,27.3000000000,2649300,73295744.0000,2
| 2025-11-07,20251107100000000,sz.300402,27.3000000000,27.6500000000,27.1600000000,27.5100000000,1762400,48228096.0000,2
| 2025-11-07,20251107100500000,sz.300402,27.5100000000,27.7300000000,27.4300000000,27.5000000000,1040200,28687424.0000,2
| 2025-11-07,20251107101000000,sz.300402,27.4800000000,28.1200000000,27.4800000000,27.7300000000,2014100,56103424.0000,2
| 2025-11-07,20251107101500000,sz.300402,27.7300000000,27.9700000000,27.5500000000,27.5900000000,1100000,30614720.0000,2
| 2025-11-07,20251107102000000,sz.300402,27.5900000000,27.6400000000,27.4300000000,27.6400000000,809800,22298560.0000,2
| 2025-11-07,20251107102500000,sz.300402,27.6400000000,27.7000000000,27.1700000000,27.1800000000,1004800,27505720.0000,2
| 2025-11-07,20251107103000000,sz.300402,27.1600000000,27.1600000000,26.8500000000,26.8900000000,1347000,36359688.0000,2
| 2025-11-07,20251107103500000,sz.300402,26.8600000000,27.0400000000,26.7000000000,26.9000000000,1005000,26990784.0000,2
| 2025-11-07,20251107104000000,sz.300402,26.9000000000,26.9900000000,26.7300000000,26.9000000000,387900,10404926.0000,2
| 2025-11-07,20251107104500000,sz.300402,26.8800000000,27.0000000000,26.8500000000,27.0000000000,339100,9125378.0000,2
| 2025-11-07,20251107105000000,sz.300402,27.0000000000,27.0000000000,26.7400000000,26.7400000000,561100,15080768.0000,2
| 2025-11-07,20251107105500000,sz.300402,26.7500000000,26.9400000000,26.7400000000,26.7800000000,304200,8156608.0000,2
| 2025-11-07,20251107110000000,sz.300402,26.7900000000,26.8000000000,26.4800000000,26.4800000000,725200,19273088.0000,2
| 2025-11-07,20251107110500000,sz.300402,26.4800000000,26.7800000000,26.4700000000,26.5300000000,373700,9944704.0000,2
| 2025-11-07,20251107111000000,sz.300402,26.5100000000,26.8700000000,26.5100000000,26.8100000000,340300,9097472.0000,2
| 2025-11-07,20251107111500000,sz.300402,26.8100000000,26.8100000000,26.5800000000,26.6800000000,261500,6979584.0000,2
| 2025-11-07,20251107112000000,sz.300402,26.6700000000,26.7000000000,26.5700000000,26.6600000000,244100,6495232.0000,2
| 2025-11-07,20251107112500000,sz.300402,26.6600000000,26.7300000000,26.5600000000,26.6500000000,230300,6137856.0000,2
| 2025-11-07,20251107113000000,sz.300402,26.5900000000,26.6500000000,26.5600000000,26.6000000000,217300,5777152.0000,2
| 2025-11-07,20251107130500000,sz.300402,26.6000000000,26.6600000000,26.2600000000,26.3300000000,796000,21041536.0000,2
| 2025-11-07,20251107131000000,sz.300402,26.3200000000,26.4100000000,26.1500000000,26.2000000000,417700,10971648.0000,2
| 2025-11-07,20251107131500000,sz.300402,26.2700000000,26.3500000000,26.1900000000,26.2400000000,272500,7156736.0000,2
| 2025-11-07,20251107132000000,sz.300402,26.2400000000,26.3200000000,26.1900000000,26.2500000000,348800,9148800.0000,2
| 2025-11-07,20251107132500000,sz.300402,26.2400000000,26.6800000000,26.2400000000,26.4500000000,542700,14339072.0000,2
| 2025-11-07,20251107133000000,sz.300402,26.4600000000,26.6800000000,26.4500000000,26.5900000000,364900,9696512.0000,2
| 2025-11-07,20251107133500000,sz.300402,26.6000000000,26.7900000000,26.5500000000,26.5800000000,509600,13613056.0000,2
| 2025-11-07,20251107134000000,sz.300402,26.5900000000,26.6400000000,26.4100000000,26.4300000000,212700,5638912.0000,2
| 2025-11-07,20251107134500000,sz.300402,26.4300000000,26.4600000000,26.3800000000,26.3800000000,277300,7326464.0000,2
| 2025-11-07,20251107135000000,sz.300402,26.3900000000,26.4300000000,26.3100000000,26.3600000000,206400,5442688.0000,2
| 2025-11-07,20251107135500000,sz.300402,26.3700000000,26.4900000000,26.3000000000,26.4200000000,229300,6044544.0000,2
| 2025-11-07,20251107140000000,sz.300402,26.4200000000,26.5800000000,26.3000000000,26.5000000000,304600,8040064.0000,2
| 2025-11-07,20251107140500000,sz.300402,26.5000000000,26.5500000000,26.2900000000,26.3500000000,322700,8523648.0000,2
| 2025-11-07,20251107141000000,sz.300402,26.3400000000,26.3900000000,26.2300000000,26.2300000000,437000,11484928.0000,2
| 2025-11-07,20251107141500000,sz.300402,26.2200000000,26.3500000000,26.2200000000,26.3000000000,221200,5814912.0000,2
| 2025-11-07,20251107142000000,sz.300402,26.2900000000,26.2900000000,26.2100000000,26.2600000000,265100,6956288.0000,2
| 2025-11-07,20251107142500000,sz.300402,26.2800000000,26.4300000000,26.2800000000,26.3500000000,246800,6497664.0000,2
| 2025-11-07,20251107143000000,sz.300402,26.4200000000,26.5200000000,26.3600000000,26.4400000000,327800,8677504.0000,2
| 2025-11-07,20251107143500000,sz.300402,26.4500000000,26.4500000000,26.3800000000,26.4100000000,245500,6484224.0000,2
| 2025-11-07,20251107144000000,sz.300402,26.4000000000,26.5600000000,26.3800000000,26.5600000000,393400,10396288.0000,2
| 2025-11-07,20251107144500000,sz.300402,26.5800000000,26.6900000000,26.5100000000,26.6100000000,773700,20581504.0000,2
| 2025-11-07,20251107145000000,sz.300402,26.6000000000,26.6000000000,26.4700000000,26.5500000000,707900,18775680.0000,2
| 2025-11-07,20251107145500000,sz.300402,26.5200000000,26.8400000000,26.5200000000,26.7500000000,1166500,31183616.0000,2
| 2025-11-07,20251107150000000,sz.300402,26.7500000000,26.8800000000,26.6800000000,26.7500000000,1907400,51011200.0000,2
|
|
