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
| 2025-12-10,20251210093500000,sz.300342,21.9924320000,23.0820570400,21.9924320000,22.3623047200,8674100,195415904.0000,2
| 2025-12-10,20251210094000000,sz.300342,22.2823322400,22.5222496800,22.2823322400,22.3323150400,2682500,60031936.0000,2
| 2025-12-10,20251210094500000,sz.300342,22.3323150400,22.6821946400,22.2323494400,22.6721980800,2703300,60694176.0000,2
| 2025-12-10,20251210095000000,sz.300342,22.8021533600,22.9920880000,22.6422084000,22.9321086400,4298000,98217696.0000,2
| 2025-12-10,20251210095500000,sz.300342,22.9321086400,23.0920536000,22.8621327200,22.8921224000,3353700,77020672.0000,2
| 2025-12-10,20251210100000000,sz.300342,22.9021189600,23.2519985600,22.7921568000,23.0920536000,4041900,93285472.0000,2
| 2025-12-10,20251210100500000,sz.300342,23.0720604800,23.0720604800,22.7821602400,22.9620983200,1807900,41395075.0000,2
| 2025-12-10,20251210101000000,sz.300342,22.9421052000,23.0320742400,22.7821602400,22.7821602400,1193300,27311545.0000,2
| 2025-12-10,20251210101500000,sz.300342,22.7721636800,22.8221464800,22.6122187200,22.8221464800,1557100,35375560.0000,2
| 2025-12-10,20251210102000000,sz.300342,22.8321430400,22.9421052000,22.7521705600,22.7621671200,1043800,23852084.0000,2
| 2025-12-10,20251210102500000,sz.300342,22.7521705600,22.8821258400,22.7021877600,22.8421396000,1006500,22947268.0000,2
| 2025-12-10,20251210103000000,sz.300342,22.8321430400,22.8321430400,22.7121843200,22.7621671200,868900,19783363.0000,2
| 2025-12-10,20251210103500000,sz.300342,22.7521705600,22.8921224000,22.7521705600,22.8221464800,1063400,24290497.0000,2
| 2025-12-10,20251210104000000,sz.300342,22.8221464800,23.0520673600,22.8221464800,22.8321430400,1638600,37618368.0000,2
| 2025-12-10,20251210104500000,sz.300342,22.8221464800,22.8721292800,22.7621671200,22.8421396000,877700,20027453.0000,2
| 2025-12-10,20251210105000000,sz.300342,22.8621327200,22.8921224000,22.7521705600,22.7621671200,776000,17708739.0000,2
| 2025-12-10,20251210105500000,sz.300342,22.7521705600,22.7721636800,22.6522049600,22.6721980800,805700,18314553.0000,2
| 2025-12-10,20251210110000000,sz.300342,22.6921912000,22.7421740000,22.6422084000,22.6422084000,548900,12458887.0000,2
| 2025-12-10,20251210110500000,sz.300342,22.6522049600,22.6721980800,22.5822290400,22.6022221600,858000,19409466.0000,2
| 2025-12-10,20251210111000000,sz.300342,22.5922256000,22.6122187200,22.5022565600,22.5522393600,988200,22278091.0000,2
| 2025-12-10,20251210111500000,sz.300342,22.5522393600,22.5522393600,22.4522737600,22.4722668800,794100,17867259.0000,2
| 2025-12-10,20251210112000000,sz.300342,22.4922600000,22.5822290400,22.4722668800,22.5522393600,487200,10980608.0000,2
| 2025-12-10,20251210112500000,sz.300342,22.6022221600,22.6821946400,22.5822290400,22.5922256000,518400,11729663.0000,2
| 2025-12-10,20251210113000000,sz.300342,22.5922256000,22.6122187200,22.5422428000,22.5522393600,283500,6400569.0000,2
| 2025-12-10,20251210130500000,sz.300342,22.5422428000,22.5422428000,22.4022909600,22.4822634400,642800,14452104.0000,2
| 2025-12-10,20251210131000000,sz.300342,22.4822634400,22.4822634400,22.4222840800,22.4522737600,729700,16377792.0000,2
| 2025-12-10,20251210131500000,sz.300342,22.4522737600,22.4622703200,22.3423116000,22.3623047200,827000,18528064.0000,2
| 2025-12-10,20251210132000000,sz.300342,22.3523081600,22.4322806400,22.3523081600,22.3922944000,660200,14784000.0000,2
| 2025-12-10,20251210132500000,sz.300342,22.3822978400,22.3822978400,22.2923288000,22.3423116000,824700,18424896.0000,2
| 2025-12-10,20251210133000000,sz.300342,22.3423116000,22.4222840800,22.2923288000,22.3323150400,589500,13191424.0000,2
| 2025-12-10,20251210133500000,sz.300342,22.3223184800,22.4022909600,22.2523425600,22.3822978400,851500,19007104.0000,2
| 2025-12-10,20251210134000000,sz.300342,22.3623047200,22.4922600000,22.3523081600,22.4622703200,519600,11646592.0000,2
| 2025-12-10,20251210134500000,sz.300342,22.4122875200,22.5322462400,22.4122875200,22.5322462400,442500,9945088.0000,2
| 2025-12-10,20251210135000000,sz.300342,22.5122531200,22.5322462400,22.4722668800,22.4722668800,386300,8691968.0000,2
| 2025-12-10,20251210135500000,sz.300342,22.4822634400,22.5322462400,22.4622703200,22.5322462400,499900,11251584.0000,2
| 2025-12-10,20251210140000000,sz.300342,22.5322462400,22.5622359200,22.4122875200,22.4622703200,795500,17875712.0000,2
| 2025-12-10,20251210140500000,sz.300342,22.4622703200,22.5122531200,22.4022909600,22.5122531200,583600,13107584.0000,2
| 2025-12-10,20251210141000000,sz.300342,22.5022565600,22.5422428000,22.4522737600,22.4722668800,524400,11800320.0000,2
| 2025-12-10,20251210141500000,sz.300342,22.4522737600,22.5422428000,22.4322806400,22.4922600000,807800,18161152.0000,2
| 2025-12-10,20251210142000000,sz.300342,22.4922600000,22.5922256000,22.4722668800,22.5722324800,729500,16419965.0000,2
| 2025-12-10,20251210142500000,sz.300342,22.5722324800,22.5922256000,22.4522737600,22.4822634400,596400,13432323.0000,2
| 2025-12-10,20251210143000000,sz.300342,22.4822634400,22.4822634400,22.4122875200,22.4322806400,891800,20003200.0000,2
| 2025-12-10,20251210143500000,sz.300342,22.4522737600,22.5322462400,22.4222840800,22.4822634400,655500,14738816.0000,2
| 2025-12-10,20251210144000000,sz.300342,22.4722668800,22.5222496800,22.4522737600,22.4822634400,645400,14520832.0000,2
| 2025-12-10,20251210144500000,sz.300342,22.4722668800,22.4822634400,22.4422772000,22.4622703200,683700,15361152.0000,2
| 2025-12-10,20251210145000000,sz.300342,22.4622703200,22.4622703200,22.3623047200,22.3623047200,1214700,27213824.0000,2
| 2025-12-10,20251210145500000,sz.300342,22.3623047200,22.4222840800,22.3423116000,22.4022909600,1616600,36227456.0000,2
| 2025-12-10,20251210150000000,sz.300342,22.3922944000,22.4722668800,22.3922944000,22.4722668800,2106200,47293184.0000,2
|
|
