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
| 2025-08-07,20250807093500000,sz.300608,14.0100000000,14.3000000000,14.0100000000,14.1800000000,4798000,67944976.0000,2
| 2025-08-07,20250807094000000,sz.300608,14.1800000000,14.2600000000,14.0300000000,14.1000000000,2202200,31117344.0000,2
| 2025-08-07,20250807094500000,sz.300608,14.1000000000,14.2000000000,14.0800000000,14.1100000000,1418500,20031152.0000,2
| 2025-08-07,20250807095000000,sz.300608,14.0700000000,14.1800000000,14.0600000000,14.0900000000,1438600,20279392.0000,2
| 2025-08-07,20250807095500000,sz.300608,14.0900000000,14.1000000000,14.0000000000,14.0000000000,1287300,18085904.0000,2
| 2025-08-07,20250807100000000,sz.300608,14.0100000000,14.0500000000,13.9800000000,14.0400000000,1887900,26432992.0000,2
| 2025-08-07,20250807100500000,sz.300608,14.0300000000,14.0500000000,13.9700000000,13.9700000000,1419500,19889456.0000,2
| 2025-08-07,20250807101000000,sz.300608,13.9700000000,14.9800000000,13.9600000000,14.9300000000,10270500,150706880.0000,2
| 2025-08-07,20250807101500000,sz.300608,14.9000000000,14.9600000000,14.7300000000,14.8400000000,4743100,70348000.0000,2
| 2025-08-07,20250807102000000,sz.300608,14.8100000000,14.8100000000,14.5300000000,14.8000000000,2310400,33983168.0000,2
| 2025-08-07,20250807102500000,sz.300608,14.8000000000,15.4000000000,14.6900000000,15.1700000000,6450500,97684672.0000,2
| 2025-08-07,20250807103000000,sz.300608,15.1700000000,15.2700000000,15.0100000000,15.1000000000,2462400,37304064.0000,2
| 2025-08-07,20250807103500000,sz.300608,15.1200000000,15.3400000000,15.0100000000,15.2200000000,1846400,28001088.0000,2
| 2025-08-07,20250807104000000,sz.300608,15.2200000000,15.2800000000,15.0700000000,15.1500000000,979100,14885248.0000,2
| 2025-08-07,20250807104500000,sz.300608,15.1800000000,15.1800000000,15.0500000000,15.0500000000,791300,11970624.0000,2
| 2025-08-07,20250807105000000,sz.300608,15.0500000000,15.0500000000,14.8500000000,14.9900000000,829400,12409472.0000,2
| 2025-08-07,20250807105500000,sz.300608,15.0000000000,15.0000000000,14.7800000000,14.8500000000,848200,12618944.0000,2
| 2025-08-07,20250807110000000,sz.300608,14.8500000000,14.9900000000,14.8200000000,14.9200000000,560800,8358912.0000,2
| 2025-08-07,20250807110500000,sz.300608,14.9200000000,14.9300000000,14.8300000000,14.8700000000,439900,6549376.0000,2
| 2025-08-07,20250807111000000,sz.300608,14.8600000000,14.8600000000,14.8100000000,14.8400000000,310800,4608704.0000,2
| 2025-08-07,20250807111500000,sz.300608,14.8700000000,14.9200000000,14.8700000000,14.8900000000,532300,7924416.0000,2
| 2025-08-07,20250807112000000,sz.300608,14.8900000000,14.9800000000,14.8900000000,14.9300000000,435000,6495680.0000,2
| 2025-08-07,20250807112500000,sz.300608,14.9400000000,14.9900000000,14.9100000000,14.9900000000,303700,4537472.0000,2
| 2025-08-07,20250807113000000,sz.300608,14.9900000000,15.1500000000,14.9700000000,15.1100000000,801700,12079104.0000,2
| 2025-08-07,20250807130500000,sz.300608,15.1100000000,15.1100000000,14.9700000000,15.0000000000,772700,11630080.0000,2
| 2025-08-07,20250807131000000,sz.300608,15.0000000000,15.3300000000,14.9400000000,15.2500000000,1178900,17896896.0000,2
| 2025-08-07,20250807131500000,sz.300608,15.2400000000,15.2400000000,15.0700000000,15.1000000000,563200,8537600.0000,2
| 2025-08-07,20250807132000000,sz.300608,15.1000000000,15.1500000000,15.0300000000,15.0900000000,442600,6680384.0000,2
| 2025-08-07,20250807132500000,sz.300608,15.1000000000,15.2600000000,15.0900000000,15.2400000000,724500,11004032.0000,2
| 2025-08-07,20250807133000000,sz.300608,15.2300000000,15.3100000000,15.1300000000,15.2800000000,1071000,16335936.0000,2
| 2025-08-07,20250807133500000,sz.300608,15.2800000000,15.5200000000,15.2100000000,15.5200000000,2089600,32104768.0000,2
| 2025-08-07,20250807134000000,sz.300608,15.5500000000,15.7800000000,15.4800000000,15.5100000000,2479800,38811072.0000,2
| 2025-08-07,20250807134500000,sz.300608,15.4800000000,15.5300000000,15.4100000000,15.4600000000,860200,13313216.0000,2
| 2025-08-07,20250807135000000,sz.300608,15.4600000000,15.4600000000,15.3000000000,15.4600000000,485100,7463360.0000,2
| 2025-08-07,20250807135500000,sz.300608,15.4300000000,15.4300000000,15.1900000000,15.2900000000,606800,9285824.0000,2
| 2025-08-07,20250807140000000,sz.300608,15.2800000000,15.2900000000,15.1500000000,15.1700000000,551900,8394688.0000,2
| 2025-08-07,20250807140500000,sz.300608,15.1800000000,15.3700000000,15.1800000000,15.3300000000,491500,7511168.0000,2
| 2025-08-07,20250807141000000,sz.300608,15.3300000000,15.3400000000,15.2300000000,15.2400000000,448700,6862080.0000,2
| 2025-08-07,20250807141500000,sz.300608,15.2300000000,15.3500000000,15.2000000000,15.3300000000,559700,8531264.0000,2
| 2025-08-07,20250807142000000,sz.300608,15.3500000000,15.4600000000,15.2500000000,15.3100000000,643900,9877952.0000,2
| 2025-08-07,20250807142500000,sz.300608,15.3100000000,15.3300000000,15.2900000000,15.3100000000,414200,6339776.0000,2
| 2025-08-07,20250807143000000,sz.300608,15.3000000000,15.4000000000,15.2900000000,15.3400000000,494500,7582208.0000,2
| 2025-08-07,20250807143500000,sz.300608,15.3600000000,15.4000000000,15.3300000000,15.3800000000,688700,10586432.0000,2
| 2025-08-07,20250807144000000,sz.300608,15.3800000000,15.4000000000,15.3500000000,15.3800000000,621500,9556672.0000,2
| 2025-08-07,20250807144500000,sz.300608,15.3800000000,15.3900000000,15.2000000000,15.2000000000,893200,13690752.0000,2
| 2025-08-07,20250807145000000,sz.300608,15.2000000000,15.3000000000,15.1800000000,15.2800000000,953500,14547072.0000,2
| 2025-08-07,20250807145500000,sz.300608,15.2800000000,15.2900000000,15.2000000000,15.2100000000,1097700,16718016.0000,2
| 2025-08-07,20250807150000000,sz.300608,15.2100000000,15.2200000000,15.1800000000,15.1800000000,1791800,27227776.0000,2
|
|
