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
| 2025-11-26,20251126093500000,sz.300500,16.4500000000,16.8000000000,16.4500000000,16.5600000000,1703100,28254604.0000,2
| 2025-11-26,20251126094000000,sz.300500,16.5600000000,16.7000000000,16.4300000000,16.5700000000,1097400,18170464.0000,2
| 2025-11-26,20251126094500000,sz.300500,16.5600000000,16.7000000000,16.5200000000,16.6700000000,615500,10240556.0000,2
| 2025-11-26,20251126095000000,sz.300500,16.6700000000,16.6700000000,16.3600000000,16.3700000000,978600,16138344.0000,2
| 2025-11-26,20251126095500000,sz.300500,16.3700000000,16.4200000000,16.3000000000,16.3500000000,1116700,18253016.0000,2
| 2025-11-26,20251126100000000,sz.300500,16.3500000000,16.4200000000,16.3100000000,16.3900000000,603500,9875560.0000,2
| 2025-11-26,20251126100500000,sz.300500,16.3900000000,16.4100000000,16.3200000000,16.3700000000,585000,9571304.0000,2
| 2025-11-26,20251126101000000,sz.300500,16.3900000000,16.4900000000,16.3600000000,16.4300000000,456100,7477792.0000,2
| 2025-11-26,20251126101500000,sz.300500,16.4300000000,16.5600000000,16.3800000000,16.4800000000,452000,7449448.0000,2
| 2025-11-26,20251126102000000,sz.300500,16.5000000000,16.5300000000,16.3400000000,16.3500000000,378600,6213424.0000,2
| 2025-11-26,20251126102500000,sz.300500,16.3500000000,16.4000000000,16.3100000000,16.3600000000,393500,6430624.0000,2
| 2025-11-26,20251126103000000,sz.300500,16.3600000000,16.3600000000,16.3000000000,16.3300000000,312200,5095632.0000,2
| 2025-11-26,20251126103500000,sz.300500,16.3300000000,16.3300000000,16.2200000000,16.2500000000,461900,7510464.0000,2
| 2025-11-26,20251126104000000,sz.300500,16.2400000000,16.3100000000,16.2300000000,16.2900000000,239100,3888080.0000,2
| 2025-11-26,20251126104500000,sz.300500,16.2900000000,16.3800000000,16.2700000000,16.3000000000,401200,6551808.0000,2
| 2025-11-26,20251126105000000,sz.300500,16.3100000000,16.3900000000,16.3000000000,16.3100000000,202800,3313984.0000,2
| 2025-11-26,20251126105500000,sz.300500,16.3300000000,16.3600000000,16.3000000000,16.3600000000,128800,2102512.0000,2
| 2025-11-26,20251126110000000,sz.300500,16.3500000000,16.3600000000,16.2600000000,16.3000000000,326300,5317936.0000,2
| 2025-11-26,20251126110500000,sz.300500,16.2900000000,16.3300000000,16.2400000000,16.3000000000,182900,2977200.0000,2
| 2025-11-26,20251126111000000,sz.300500,16.3000000000,16.3700000000,16.2800000000,16.3300000000,115100,1876816.0000,2
| 2025-11-26,20251126111500000,sz.300500,16.3400000000,16.4000000000,16.3300000000,16.3500000000,126000,2062320.0000,2
| 2025-11-26,20251126112000000,sz.300500,16.3500000000,16.3800000000,16.3400000000,16.3600000000,93900,1535952.0000,2
| 2025-11-26,20251126112500000,sz.300500,16.3600000000,16.3800000000,16.3400000000,16.3400000000,110900,1813792.0000,2
| 2025-11-26,20251126113000000,sz.300500,16.3600000000,16.3600000000,16.3100000000,16.3300000000,119700,1954176.0000,2
| 2025-11-26,20251126130500000,sz.300500,16.3000000000,16.3000000000,16.2400000000,16.2900000000,295700,4815840.0000,2
| 2025-11-26,20251126131000000,sz.300500,16.2800000000,16.3100000000,16.2500000000,16.2900000000,151000,2456896.0000,2
| 2025-11-26,20251126131500000,sz.300500,16.3000000000,16.3000000000,16.2600000000,16.2600000000,179600,2921264.0000,2
| 2025-11-26,20251126132000000,sz.300500,16.2600000000,16.2600000000,16.2100000000,16.2300000000,334600,5428720.0000,2
| 2025-11-26,20251126132500000,sz.300500,16.2300000000,16.2500000000,16.2200000000,16.2200000000,207100,3361600.0000,2
| 2025-11-26,20251126133000000,sz.300500,16.2200000000,16.2200000000,16.1400000000,16.1400000000,338000,5467824.0000,2
| 2025-11-26,20251126133500000,sz.300500,16.1500000000,16.2500000000,16.1400000000,16.2200000000,251100,4065376.0000,2
| 2025-11-26,20251126134000000,sz.300500,16.2100000000,16.2200000000,16.1900000000,16.2000000000,85000,1377392.0000,2
| 2025-11-26,20251126134500000,sz.300500,16.2100000000,16.2200000000,16.1800000000,16.2100000000,130500,2114080.0000,2
| 2025-11-26,20251126135000000,sz.300500,16.2100000000,16.2300000000,16.1500000000,16.1700000000,292600,4732080.0000,2
| 2025-11-26,20251126135500000,sz.300500,16.1600000000,16.1900000000,16.1400000000,16.1500000000,183700,2968752.0000,2
| 2025-11-26,20251126140000000,sz.300500,16.1500000000,16.1500000000,16.0900000000,16.1000000000,273800,4411520.0000,2
| 2025-11-26,20251126140500000,sz.300500,16.1000000000,16.1300000000,16.0400000000,16.0600000000,360500,5793152.0000,2
| 2025-11-26,20251126141000000,sz.300500,16.0600000000,16.0700000000,16.0100000000,16.0400000000,375900,6026912.0000,2
| 2025-11-26,20251126141500000,sz.300500,16.0400000000,16.0600000000,16.0000000000,16.0500000000,194100,3111360.0000,2
| 2025-11-26,20251126142000000,sz.300500,16.0400000000,16.1000000000,16.0200000000,16.0900000000,267000,4287968.0000,2
| 2025-11-26,20251126142500000,sz.300500,16.1000000000,16.1200000000,16.0700000000,16.0800000000,205000,3297888.0000,2
| 2025-11-26,20251126143000000,sz.300500,16.0800000000,16.1700000000,16.0800000000,16.1600000000,226800,3656512.0000,2
| 2025-11-26,20251126143500000,sz.300500,16.1600000000,16.1900000000,16.0800000000,16.0800000000,261300,4215056.0000,2
| 2025-11-26,20251126144000000,sz.300500,16.0900000000,16.1400000000,16.0800000000,16.1300000000,136000,2192320.0000,2
| 2025-11-26,20251126144500000,sz.300500,16.1300000000,16.1700000000,16.1100000000,16.1100000000,444100,7164464.0000,2
| 2025-11-26,20251126145000000,sz.300500,16.1200000000,16.1500000000,16.1000000000,16.1100000000,388700,6264704.0000,2
| 2025-11-26,20251126145500000,sz.300500,16.1100000000,16.1600000000,16.0400000000,16.1100000000,645000,10387584.0000,2
| 2025-11-26,20251126150000000,sz.300500,16.1200000000,16.2500000000,16.1200000000,16.1300000000,830300,13404320.0000,2
|
|
