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
| 2025-11-25,20251125093500000,sz.300500,16.5400000000,16.8200000000,16.0400000000,16.0900000000,5527700,90420232.0000,2
| 2025-11-25,20251125094000000,sz.300500,16.0900000000,16.6000000000,16.0800000000,16.5000000000,2006200,32798680.0000,2
| 2025-11-25,20251125094500000,sz.300500,16.5400000000,16.7500000000,16.5300000000,16.6400000000,1060200,17623136.0000,2
| 2025-11-25,20251125095000000,sz.300500,16.6400000000,16.8400000000,16.6400000000,16.6600000000,839700,14047152.0000,2
| 2025-11-25,20251125095500000,sz.300500,16.6600000000,16.7800000000,16.6000000000,16.6000000000,823100,13721200.0000,2
| 2025-11-25,20251125100000000,sz.300500,16.6100000000,16.7000000000,16.5200000000,16.6300000000,666900,11073840.0000,2
| 2025-11-25,20251125100500000,sz.300500,16.6300000000,17.0500000000,16.6000000000,16.8100000000,1037600,17498176.0000,2
| 2025-11-25,20251125101000000,sz.300500,16.8600000000,16.9500000000,16.8400000000,16.9100000000,564700,9542144.0000,2
| 2025-11-25,20251125101500000,sz.300500,16.9100000000,17.0400000000,16.9100000000,17.0000000000,815000,13855808.0000,2
| 2025-11-25,20251125102000000,sz.300500,16.9800000000,17.0100000000,16.8800000000,16.8800000000,371900,6304080.0000,2
| 2025-11-25,20251125102500000,sz.300500,16.8900000000,16.9400000000,16.7000000000,16.7400000000,533800,8973792.0000,2
| 2025-11-25,20251125103000000,sz.300500,16.7500000000,16.7700000000,16.6900000000,16.7200000000,412000,6886784.0000,2
| 2025-11-25,20251125103500000,sz.300500,16.7000000000,16.8300000000,16.6600000000,16.7400000000,375100,6271568.0000,2
| 2025-11-25,20251125104000000,sz.300500,16.7500000000,16.8200000000,16.7000000000,16.7900000000,282700,4735568.0000,2
| 2025-11-25,20251125104500000,sz.300500,16.7900000000,16.8500000000,16.7100000000,16.7100000000,240400,4037536.0000,2
| 2025-11-25,20251125105000000,sz.300500,16.7400000000,16.7600000000,16.6700000000,16.7300000000,217800,3639328.0000,2
| 2025-11-25,20251125105500000,sz.300500,16.7300000000,16.7500000000,16.6500000000,16.6600000000,144700,2417376.0000,2
| 2025-11-25,20251125110000000,sz.300500,16.6600000000,16.6600000000,16.5100000000,16.5100000000,353500,5862112.0000,2
| 2025-11-25,20251125110500000,sz.300500,16.5100000000,16.5700000000,16.4500000000,16.4900000000,506200,8353120.0000,2
| 2025-11-25,20251125111000000,sz.300500,16.5000000000,16.5200000000,16.4400000000,16.4900000000,231900,3823040.0000,2
| 2025-11-25,20251125111500000,sz.300500,16.4900000000,16.5600000000,16.4900000000,16.5200000000,179000,2957312.0000,2
| 2025-11-25,20251125112000000,sz.300500,16.5200000000,16.5400000000,16.5000000000,16.5300000000,252600,4170304.0000,2
| 2025-11-25,20251125112500000,sz.300500,16.5300000000,16.6100000000,16.5200000000,16.6100000000,127900,2118720.0000,2
| 2025-11-25,20251125113000000,sz.300500,16.6000000000,16.6100000000,16.5500000000,16.5800000000,113400,1880608.0000,2
| 2025-11-25,20251125130500000,sz.300500,16.6000000000,16.8200000000,16.5400000000,16.6000000000,412800,6888320.0000,2
| 2025-11-25,20251125131000000,sz.300500,16.6000000000,16.7100000000,16.5900000000,16.6200000000,233600,3888768.0000,2
| 2025-11-25,20251125131500000,sz.300500,16.6000000000,16.6200000000,16.5600000000,16.5700000000,109800,1820448.0000,2
| 2025-11-25,20251125132000000,sz.300500,16.5700000000,16.6100000000,16.5300000000,16.5600000000,195700,3242848.0000,2
| 2025-11-25,20251125132500000,sz.300500,16.5600000000,16.5600000000,16.5100000000,16.5300000000,227400,3760448.0000,2
| 2025-11-25,20251125133000000,sz.300500,16.5500000000,16.6900000000,16.5300000000,16.6000000000,212500,3530080.0000,2
| 2025-11-25,20251125133500000,sz.300500,16.6000000000,16.6100000000,16.5700000000,16.6100000000,112900,1872640.0000,2
| 2025-11-25,20251125134000000,sz.300500,16.6000000000,16.6100000000,16.5800000000,16.5900000000,157600,2616224.0000,2
| 2025-11-25,20251125134500000,sz.300500,16.5900000000,16.7000000000,16.5900000000,16.6500000000,194100,3232160.0000,2
| 2025-11-25,20251125135000000,sz.300500,16.6400000000,16.6600000000,16.6000000000,16.6400000000,193700,3219808.0000,2
| 2025-11-25,20251125135500000,sz.300500,16.6500000000,16.6600000000,16.6000000000,16.6400000000,143900,2391648.0000,2
| 2025-11-25,20251125140000000,sz.300500,16.6400000000,16.6900000000,16.6200000000,16.6800000000,229000,3815104.0000,2
| 2025-11-25,20251125140500000,sz.300500,16.6700000000,16.7200000000,16.6600000000,16.6700000000,192300,3208000.0000,2
| 2025-11-25,20251125141000000,sz.300500,16.6700000000,16.6800000000,16.6100000000,16.6100000000,247400,4115680.0000,2
| 2025-11-25,20251125141500000,sz.300500,16.6100000000,16.6100000000,16.5600000000,16.5900000000,182200,3022944.0000,2
| 2025-11-25,20251125142000000,sz.300500,16.6000000000,16.6300000000,16.5800000000,16.5800000000,281800,4678080.0000,2
| 2025-11-25,20251125142500000,sz.300500,16.5700000000,16.6200000000,16.5600000000,16.6000000000,273200,4530880.0000,2
| 2025-11-25,20251125143000000,sz.300500,16.5900000000,16.7400000000,16.5800000000,16.6700000000,330900,5510112.0000,2
| 2025-11-25,20251125143500000,sz.300500,16.6700000000,16.7500000000,16.6700000000,16.6700000000,414000,6916512.0000,2
| 2025-11-25,20251125144000000,sz.300500,16.6700000000,16.7600000000,16.6700000000,16.7600000000,359400,6008000.0000,2
| 2025-11-25,20251125144500000,sz.300500,16.7600000000,16.9400000000,16.7600000000,16.9400000000,830200,14003104.0000,2
| 2025-11-25,20251125145000000,sz.300500,16.9400000000,16.9900000000,16.9000000000,16.9600000000,900800,15270208.0000,2
| 2025-11-25,20251125145500000,sz.300500,16.9600000000,16.9900000000,16.9100000000,16.9500000000,1152500,19552160.0000,2
| 2025-11-25,20251125150000000,sz.300500,16.9700000000,17.0200000000,16.9600000000,17.0100000000,1311800,22293824.0000,2
|
|
