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
| 2025-12-26,20251226093500000,sz.300013,4.1800000000,4.2000000000,4.1100000000,4.1500000000,12546200,52138664.0000,2
| 2025-12-26,20251226094000000,sz.300013,4.1400000000,4.1800000000,4.1200000000,4.1200000000,3326500,13784732.0000,2
| 2025-12-26,20251226094500000,sz.300013,4.1300000000,4.1700000000,4.1100000000,4.1600000000,4165200,17211436.0000,2
| 2025-12-26,20251226095000000,sz.300013,4.1600000000,4.1800000000,4.1600000000,4.1600000000,1418000,5914072.0000,2
| 2025-12-26,20251226095500000,sz.300013,4.1600000000,4.1800000000,4.1400000000,4.1400000000,858600,3563496.0000,2
| 2025-12-26,20251226100000000,sz.300013,4.1400000000,4.1600000000,4.1300000000,4.1500000000,1247000,5164600.0000,2
| 2025-12-26,20251226100500000,sz.300013,4.1400000000,4.1500000000,4.1200000000,4.1300000000,1784700,7375040.0000,2
| 2025-12-26,20251226101000000,sz.300013,4.1300000000,4.1400000000,4.1200000000,4.1300000000,790400,3264392.0000,2
| 2025-12-26,20251226101500000,sz.300013,4.1300000000,4.1400000000,4.1200000000,4.1300000000,1110500,4580520.0000,2
| 2025-12-26,20251226102000000,sz.300013,4.1200000000,4.1400000000,4.1200000000,4.1300000000,1722200,7104776.0000,2
| 2025-12-26,20251226102500000,sz.300013,4.1200000000,4.1500000000,4.1200000000,4.1400000000,1023700,4233048.0000,2
| 2025-12-26,20251226103000000,sz.300013,4.1400000000,4.1500000000,4.1400000000,4.1400000000,378500,1567752.0000,2
| 2025-12-26,20251226103500000,sz.300013,4.1400000000,4.1500000000,4.1300000000,4.1400000000,625100,2587736.0000,2
| 2025-12-26,20251226104000000,sz.300013,4.1300000000,4.1400000000,4.1300000000,4.1300000000,503000,2077752.0000,2
| 2025-12-26,20251226104500000,sz.300013,4.1300000000,4.1400000000,4.1300000000,4.1400000000,335100,1385208.0000,2
| 2025-12-26,20251226105000000,sz.300013,4.1300000000,4.1400000000,4.1300000000,4.1300000000,187900,776328.0000,2
| 2025-12-26,20251226105500000,sz.300013,4.1400000000,4.1500000000,4.1300000000,4.1500000000,551200,2281616.0000,2
| 2025-12-26,20251226110000000,sz.300013,4.1400000000,4.1600000000,4.1400000000,4.1500000000,633600,2629088.0000,2
| 2025-12-26,20251226110500000,sz.300013,4.1500000000,4.1500000000,4.1400000000,4.1400000000,292400,1211840.0000,2
| 2025-12-26,20251226111000000,sz.300013,4.1400000000,4.1500000000,4.1300000000,4.1400000000,644300,2665744.0000,2
| 2025-12-26,20251226111500000,sz.300013,4.1400000000,4.1500000000,4.1300000000,4.1300000000,283000,1171248.0000,2
| 2025-12-26,20251226112000000,sz.300013,4.1300000000,4.1400000000,4.1100000000,4.1200000000,1382600,5698416.0000,2
| 2025-12-26,20251226112500000,sz.300013,4.1200000000,4.1300000000,4.1100000000,4.1100000000,404600,1666336.0000,2
| 2025-12-26,20251226113000000,sz.300013,4.1100000000,4.1200000000,4.1000000000,4.1000000000,1045200,4296288.0000,2
| 2025-12-26,20251226130500000,sz.300013,4.1100000000,4.1200000000,4.1000000000,4.1100000000,698600,2871072.0000,2
| 2025-12-26,20251226131000000,sz.300013,4.1100000000,4.1200000000,4.1100000000,4.1100000000,208400,856976.0000,2
| 2025-12-26,20251226131500000,sz.300013,4.1200000000,4.1200000000,4.1100000000,4.1100000000,224900,924896.0000,2
| 2025-12-26,20251226132000000,sz.300013,4.1200000000,4.1300000000,4.1000000000,4.1200000000,1159900,4771984.0000,2
| 2025-12-26,20251226132500000,sz.300013,4.1200000000,4.1300000000,4.1200000000,4.1300000000,398400,1644256.0000,2
| 2025-12-26,20251226133000000,sz.300013,4.1200000000,4.1300000000,4.1200000000,4.1300000000,208400,858736.0000,2
| 2025-12-26,20251226133500000,sz.300013,4.1300000000,4.1300000000,4.1100000000,4.1200000000,379600,1562192.0000,2
| 2025-12-26,20251226134000000,sz.300013,4.1200000000,4.1200000000,4.1100000000,4.1200000000,424400,1744544.0000,2
| 2025-12-26,20251226134500000,sz.300013,4.1100000000,4.1200000000,4.1100000000,4.1100000000,291600,1198576.0000,2
| 2025-12-26,20251226135000000,sz.300013,4.1200000000,4.1200000000,4.1100000000,4.1100000000,168400,692784.0000,2
| 2025-12-26,20251226135500000,sz.300013,4.1200000000,4.1200000000,4.1100000000,4.1200000000,494600,2036576.0000,2
| 2025-12-26,20251226140000000,sz.300013,4.1100000000,4.1300000000,4.1100000000,4.1300000000,307500,1266336.0000,2
| 2025-12-26,20251226140500000,sz.300013,4.1200000000,4.1300000000,4.1100000000,4.1100000000,422300,1738512.0000,2
| 2025-12-26,20251226141000000,sz.300013,4.1100000000,4.1200000000,4.1000000000,4.1000000000,938000,3856928.0000,2
| 2025-12-26,20251226141500000,sz.300013,4.1000000000,4.1200000000,4.1000000000,4.1100000000,389800,1603104.0000,2
| 2025-12-26,20251226142000000,sz.300013,4.1100000000,4.1200000000,4.1100000000,4.1200000000,244600,1005920.0000,2
| 2025-12-26,20251226142500000,sz.300013,4.1100000000,4.1200000000,4.1000000000,4.1000000000,312900,1285664.0000,2
| 2025-12-26,20251226143000000,sz.300013,4.1000000000,4.1100000000,4.1000000000,4.1100000000,302200,1240800.0000,2
| 2025-12-26,20251226143500000,sz.300013,4.1100000000,4.1100000000,4.0900000000,4.1000000000,1393100,5712448.0000,2
| 2025-12-26,20251226144000000,sz.300013,4.0900000000,4.1000000000,4.0900000000,4.1000000000,439800,1801360.0000,2
| 2025-12-26,20251226144500000,sz.300013,4.1000000000,4.1100000000,4.0900000000,4.1100000000,823100,3376496.0000,2
| 2025-12-26,20251226145000000,sz.300013,4.1100000000,4.1100000000,4.1000000000,4.1000000000,296100,1215440.0000,2
| 2025-12-26,20251226145500000,sz.300013,4.1000000000,4.1100000000,4.1000000000,4.1100000000,942100,3866816.0000,2
| 2025-12-26,20251226150000000,sz.300013,4.1000000000,4.1100000000,4.1000000000,4.1100000000,992600,4078368.0000,2
|
|
