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
| 2025-12-25,20251225093500000,sz.300730,13.8500000000,14.1200000000,13.6200000000,13.6900000000,7641900,106020000.0000,2
| 2025-12-25,20251225094000000,sz.300730,13.6900000000,13.9500000000,13.6900000000,13.7500000000,2145500,29709104.0000,2
| 2025-12-25,20251225094500000,sz.300730,13.7700000000,13.8200000000,13.7100000000,13.7300000000,797200,10962928.0000,2
| 2025-12-25,20251225095000000,sz.300730,13.7300000000,13.7500000000,13.6800000000,13.6800000000,654700,8975552.0000,2
| 2025-12-25,20251225095500000,sz.300730,13.6800000000,13.6900000000,13.5600000000,13.5700000000,1154200,15729856.0000,2
| 2025-12-25,20251225100000000,sz.300730,13.5900000000,13.6300000000,13.5600000000,13.5600000000,928800,12626000.0000,2
| 2025-12-25,20251225100500000,sz.300730,13.5600000000,13.6700000000,13.5600000000,13.6100000000,613400,8343472.0000,2
| 2025-12-25,20251225101000000,sz.300730,13.6200000000,13.6200000000,13.5400000000,13.5500000000,521900,7081408.0000,2
| 2025-12-25,20251225101500000,sz.300730,13.5500000000,13.5800000000,13.5100000000,13.5800000000,492000,6659216.0000,2
| 2025-12-25,20251225102000000,sz.300730,13.5700000000,13.6000000000,13.5600000000,13.5800000000,261100,3547568.0000,2
| 2025-12-25,20251225102500000,sz.300730,13.5900000000,13.5900000000,13.5600000000,13.5600000000,159400,2164048.0000,2
| 2025-12-25,20251225103000000,sz.300730,13.5600000000,13.5700000000,13.5100000000,13.5300000000,399900,5410704.0000,2
| 2025-12-25,20251225103500000,sz.300730,13.5300000000,13.6500000000,13.5200000000,13.5700000000,237700,3228640.0000,2
| 2025-12-25,20251225104000000,sz.300730,13.5600000000,13.5600000000,13.5300000000,13.5400000000,197100,2668848.0000,2
| 2025-12-25,20251225104500000,sz.300730,13.5300000000,13.5400000000,13.5100000000,13.5200000000,239300,3236160.0000,2
| 2025-12-25,20251225105000000,sz.300730,13.5200000000,13.5400000000,13.5100000000,13.5200000000,301200,4073008.0000,2
| 2025-12-25,20251225105500000,sz.300730,13.5200000000,13.5200000000,13.4600000000,13.4800000000,531700,7174816.0000,2
| 2025-12-25,20251225110000000,sz.300730,13.4800000000,13.4800000000,13.4100000000,13.4300000000,410100,5510768.0000,2
| 2025-12-25,20251225110500000,sz.300730,13.4400000000,13.4700000000,13.4300000000,13.4600000000,179000,2408128.0000,2
| 2025-12-25,20251225111000000,sz.300730,13.4500000000,13.5300000000,13.4500000000,13.4900000000,259900,3505632.0000,2
| 2025-12-25,20251225111500000,sz.300730,13.4900000000,13.5300000000,13.4800000000,13.4800000000,164400,2220176.0000,2
| 2025-12-25,20251225112000000,sz.300730,13.4800000000,13.5000000000,13.4800000000,13.5000000000,140600,1896624.0000,2
| 2025-12-25,20251225112500000,sz.300730,13.5000000000,13.5200000000,13.4800000000,13.4900000000,131800,1778720.0000,2
| 2025-12-25,20251225113000000,sz.300730,13.4800000000,13.4900000000,13.4700000000,13.4800000000,109700,1478576.0000,2
| 2025-12-25,20251225130500000,sz.300730,13.4900000000,13.4900000000,13.4400000000,13.4900000000,274600,3694720.0000,2
| 2025-12-25,20251225131000000,sz.300730,13.4900000000,13.5000000000,13.4600000000,13.4600000000,167500,2258192.0000,2
| 2025-12-25,20251225131500000,sz.300730,13.4600000000,13.4800000000,13.4400000000,13.4500000000,325200,4375120.0000,2
| 2025-12-25,20251225132000000,sz.300730,13.4600000000,13.5100000000,13.4500000000,13.5000000000,168200,2267616.0000,2
| 2025-12-25,20251225132500000,sz.300730,13.5000000000,13.5400000000,13.5000000000,13.5300000000,209800,2837632.0000,2
| 2025-12-25,20251225133000000,sz.300730,13.5300000000,13.5300000000,13.5000000000,13.5200000000,159900,2161056.0000,2
| 2025-12-25,20251225133500000,sz.300730,13.5100000000,13.5700000000,13.4900000000,13.5100000000,335900,4542880.0000,2
| 2025-12-25,20251225134000000,sz.300730,13.5000000000,13.5500000000,13.5000000000,13.5300000000,130500,1764384.0000,2
| 2025-12-25,20251225134500000,sz.300730,13.5200000000,13.5400000000,13.5100000000,13.5300000000,287900,3895328.0000,2
| 2025-12-25,20251225135000000,sz.300730,13.5300000000,13.5600000000,13.5200000000,13.5300000000,175200,2371488.0000,2
| 2025-12-25,20251225135500000,sz.300730,13.5300000000,13.5500000000,13.5200000000,13.5200000000,122800,1662016.0000,2
| 2025-12-25,20251225140000000,sz.300730,13.5500000000,13.5600000000,13.5300000000,13.5300000000,155100,2099168.0000,2
| 2025-12-25,20251225140500000,sz.300730,13.5300000000,13.5400000000,13.5100000000,13.5400000000,220700,2983904.0000,2
| 2025-12-25,20251225141000000,sz.300730,13.5400000000,13.5400000000,13.5200000000,13.5300000000,123400,1669792.0000,2
| 2025-12-25,20251225141500000,sz.300730,13.5300000000,13.5400000000,13.5200000000,13.5400000000,159100,2152224.0000,2
| 2025-12-25,20251225142000000,sz.300730,13.5300000000,13.5600000000,13.5100000000,13.5100000000,271500,3672704.0000,2
| 2025-12-25,20251225142500000,sz.300730,13.5000000000,13.5100000000,13.4900000000,13.5000000000,232100,3133312.0000,2
| 2025-12-25,20251225143000000,sz.300730,13.5000000000,13.5100000000,13.4900000000,13.4900000000,159300,2150752.0000,2
| 2025-12-25,20251225143500000,sz.300730,13.5000000000,13.5100000000,13.4700000000,13.4800000000,321800,4340992.0000,2
| 2025-12-25,20251225144000000,sz.300730,13.4800000000,13.4800000000,13.4500000000,13.4600000000,263500,3547360.0000,2
| 2025-12-25,20251225144500000,sz.300730,13.4500000000,13.4700000000,13.4400000000,13.4600000000,328000,4412896.0000,2
| 2025-12-25,20251225145000000,sz.300730,13.4500000000,13.4700000000,13.4300000000,13.4400000000,412000,5540480.0000,2
| 2025-12-25,20251225145500000,sz.300730,13.4400000000,13.4500000000,13.4200000000,13.4300000000,482300,6477504.0000,2
| 2025-12-25,20251225150000000,sz.300730,13.4300000000,13.4400000000,13.4200000000,13.4300000000,597300,8021920.0000,2
|
|
