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
| 2025-08-06,20250806093500000,sz.300608,13.7700000000,14.3300000000,13.7600000000,14.1600000000,15578500,217496240.0000,2
| 2025-08-06,20250806094000000,sz.300608,14.1000000000,14.1500000000,13.7600000000,13.8200000000,5539300,76850256.0000,2
| 2025-08-06,20250806094500000,sz.300608,13.8100000000,13.9100000000,13.7300000000,13.8100000000,2881700,39735520.0000,2
| 2025-08-06,20250806095000000,sz.300608,13.8100000000,14.1300000000,13.8100000000,14.1200000000,2090700,29234240.0000,2
| 2025-08-06,20250806095500000,sz.300608,14.1100000000,14.1100000000,13.8800000000,13.8900000000,2003800,28075232.0000,2
| 2025-08-06,20250806100000000,sz.300608,13.8800000000,13.9400000000,13.8500000000,13.9300000000,1288100,17894240.0000,2
| 2025-08-06,20250806100500000,sz.300608,13.9100000000,13.9100000000,13.7900000000,13.8400000000,1641500,22720064.0000,2
| 2025-08-06,20250806101000000,sz.300608,13.8300000000,13.8500000000,13.8000000000,13.8000000000,822900,11374016.0000,2
| 2025-08-06,20250806101500000,sz.300608,13.8100000000,13.8500000000,13.7500000000,13.7600000000,1193900,16460032.0000,2
| 2025-08-06,20250806102000000,sz.300608,13.7700000000,13.8400000000,13.7600000000,13.7900000000,731200,10088032.0000,2
| 2025-08-06,20250806102500000,sz.300608,13.7900000000,13.8700000000,13.7700000000,13.7700000000,575100,7945728.0000,2
| 2025-08-06,20250806103000000,sz.300608,13.7700000000,13.7700000000,13.6800000000,13.7500000000,1369000,18780928.0000,2
| 2025-08-06,20250806103500000,sz.300608,13.7500000000,13.7500000000,13.7000000000,13.7300000000,513400,7042848.0000,2
| 2025-08-06,20250806104000000,sz.300608,13.7400000000,14.0200000000,13.7400000000,14.0000000000,1056400,14713536.0000,2
| 2025-08-06,20250806104500000,sz.300608,14.0200000000,14.0500000000,13.9000000000,14.0500000000,1063400,14877952.0000,2
| 2025-08-06,20250806105000000,sz.300608,14.0500000000,14.4500000000,14.0500000000,14.3200000000,4507200,64315552.0000,2
| 2025-08-06,20250806105500000,sz.300608,14.3000000000,14.3000000000,14.1600000000,14.1900000000,1151300,16375360.0000,2
| 2025-08-06,20250806110000000,sz.300608,14.1900000000,14.4000000000,14.1500000000,14.3200000000,1414700,20222528.0000,2
| 2025-08-06,20250806110500000,sz.300608,14.3000000000,14.3400000000,14.1900000000,14.2300000000,996400,14208064.0000,2
| 2025-08-06,20250806111000000,sz.300608,14.2300000000,14.2300000000,14.0400000000,14.1100000000,797800,11276352.0000,2
| 2025-08-06,20250806111500000,sz.300608,14.1000000000,14.1200000000,14.0500000000,14.0800000000,616400,8684862.0000,2
| 2025-08-06,20250806112000000,sz.300608,14.0900000000,14.1500000000,14.0800000000,14.1300000000,324000,4574726.0000,2
| 2025-08-06,20250806112500000,sz.300608,14.1300000000,14.2000000000,14.1100000000,14.1500000000,494800,7002876.0000,2
| 2025-08-06,20250806113000000,sz.300608,14.1500000000,14.1900000000,14.1200000000,14.1300000000,441800,6256512.0000,2
| 2025-08-06,20250806130500000,sz.300608,14.1500000000,14.1600000000,14.0400000000,14.0500000000,586200,8260284.0000,2
| 2025-08-06,20250806131000000,sz.300608,14.0600000000,14.0600000000,14.0000000000,14.0100000000,538900,7554240.0000,2
| 2025-08-06,20250806131500000,sz.300608,14.0200000000,14.0400000000,13.9500000000,13.9700000000,532800,7460354.0000,2
| 2025-08-06,20250806132000000,sz.300608,13.9700000000,14.1400000000,13.9700000000,14.1000000000,463100,6520956.0000,2
| 2025-08-06,20250806132500000,sz.300608,14.1100000000,14.1300000000,14.0800000000,14.1000000000,398700,5625994.0000,2
| 2025-08-06,20250806133000000,sz.300608,14.1000000000,14.1200000000,14.0200000000,14.0200000000,334200,4705026.0000,2
| 2025-08-06,20250806133500000,sz.300608,14.0200000000,14.2000000000,14.0000000000,14.1900000000,393300,5546880.0000,2
| 2025-08-06,20250806134000000,sz.300608,14.2000000000,14.2900000000,14.2000000000,14.2500000000,805700,11476474.0000,2
| 2025-08-06,20250806134500000,sz.300608,14.2500000000,14.3400000000,14.2400000000,14.3400000000,997100,14253056.0000,2
| 2025-08-06,20250806135000000,sz.300608,14.3500000000,14.3500000000,14.2600000000,14.2600000000,668800,9569344.0000,2
| 2025-08-06,20250806135500000,sz.300608,14.2700000000,14.2800000000,14.2200000000,14.2200000000,396900,5654400.0000,2
| 2025-08-06,20250806140000000,sz.300608,14.2100000000,14.2800000000,14.1900000000,14.2500000000,430700,6124800.0000,2
| 2025-08-06,20250806140500000,sz.300608,14.2500000000,14.2700000000,14.2400000000,14.2500000000,315400,4497536.0000,2
| 2025-08-06,20250806141000000,sz.300608,14.2500000000,14.2700000000,14.2400000000,14.2600000000,266000,3791936.0000,2
| 2025-08-06,20250806141500000,sz.300608,14.2600000000,14.2600000000,14.2200000000,14.2300000000,272200,3877504.0000,2
| 2025-08-06,20250806142000000,sz.300608,14.2300000000,14.2400000000,14.1900000000,14.2000000000,263700,3746560.0000,2
| 2025-08-06,20250806142500000,sz.300608,14.2000000000,14.2000000000,14.1900000000,14.1900000000,323900,4598656.0000,2
| 2025-08-06,20250806143000000,sz.300608,14.1900000000,14.2100000000,14.0500000000,14.1500000000,718200,10158206.0000,2
| 2025-08-06,20250806143500000,sz.300608,14.1500000000,14.1600000000,14.0700000000,14.0800000000,613800,8658053.0000,2
| 2025-08-06,20250806144000000,sz.300608,14.0800000000,14.1800000000,14.0800000000,14.1600000000,404900,5721664.0000,2
| 2025-08-06,20250806144500000,sz.300608,14.1700000000,14.1800000000,14.1300000000,14.1600000000,507700,7185277.0000,2
| 2025-08-06,20250806145000000,sz.300608,14.1600000000,14.2400000000,14.1600000000,14.2100000000,973700,13826688.0000,2
| 2025-08-06,20250806145500000,sz.300608,14.2000000000,14.2200000000,14.1700000000,14.2200000000,1123400,15950400.0000,2
| 2025-08-06,20250806150000000,sz.300608,14.2300000000,14.2600000000,14.2200000000,14.2600000000,1465500,20881792.0000,2
|
|
