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
| 2025-12-26,20251226093500000,sz.300730,13.4700000000,13.5000000000,13.3300000000,13.3300000000,1490400,19989098.0000,2
| 2025-12-26,20251226094000000,sz.300730,13.3400000000,13.5000000000,13.3400000000,13.4700000000,581600,7819786.0000,2
| 2025-12-26,20251226094500000,sz.300730,13.4700000000,13.5500000000,13.4500000000,13.5400000000,550400,7423180.0000,2
| 2025-12-26,20251226095000000,sz.300730,13.5200000000,13.5600000000,13.4900000000,13.5100000000,763700,10333432.0000,2
| 2025-12-26,20251226095500000,sz.300730,13.5200000000,13.5600000000,13.5100000000,13.5300000000,341000,4615512.0000,2
| 2025-12-26,20251226100000000,sz.300730,13.5400000000,13.9200000000,13.5400000000,13.8300000000,2141200,29493800.0000,2
| 2025-12-26,20251226100500000,sz.300730,13.8400000000,13.8400000000,13.6800000000,13.6900000000,1106100,15206696.0000,2
| 2025-12-26,20251226101000000,sz.300730,13.6800000000,13.6800000000,13.6200000000,13.6200000000,587900,8026400.0000,2
| 2025-12-26,20251226101500000,sz.300730,13.6300000000,13.6300000000,13.6000000000,13.6300000000,411200,5599160.0000,2
| 2025-12-26,20251226102000000,sz.300730,13.6300000000,13.6500000000,13.6100000000,13.6100000000,279600,3808672.0000,2
| 2025-12-26,20251226102500000,sz.300730,13.6200000000,13.6600000000,13.6000000000,13.6300000000,305000,4156352.0000,2
| 2025-12-26,20251226103000000,sz.300730,13.6300000000,13.6700000000,13.6300000000,13.6600000000,174100,2376568.0000,2
| 2025-12-26,20251226103500000,sz.300730,13.6500000000,13.6600000000,13.6300000000,13.6400000000,191200,2608824.0000,2
| 2025-12-26,20251226104000000,sz.300730,13.6300000000,13.7000000000,13.6300000000,13.7000000000,188600,2576832.0000,2
| 2025-12-26,20251226104500000,sz.300730,13.7100000000,13.7100000000,13.6600000000,13.6700000000,167600,2295288.0000,2
| 2025-12-26,20251226105000000,sz.300730,13.6700000000,13.7100000000,13.6600000000,13.7000000000,146100,2000384.0000,2
| 2025-12-26,20251226105500000,sz.300730,13.7000000000,13.7100000000,13.6800000000,13.6800000000,196400,2689832.0000,2
| 2025-12-26,20251226110000000,sz.300730,13.6800000000,13.6800000000,13.6400000000,13.6500000000,223400,3049808.0000,2
| 2025-12-26,20251226110500000,sz.300730,13.6500000000,13.6800000000,13.6400000000,13.6600000000,164800,2251192.0000,2
| 2025-12-26,20251226111000000,sz.300730,13.6600000000,13.6900000000,13.6400000000,13.6500000000,103700,1417360.0000,2
| 2025-12-26,20251226111500000,sz.300730,13.6400000000,13.6500000000,13.6100000000,13.6100000000,182300,2484672.0000,2
| 2025-12-26,20251226112000000,sz.300730,13.6000000000,13.6000000000,13.5200000000,13.5500000000,485200,6583264.0000,2
| 2025-12-26,20251226112500000,sz.300730,13.5500000000,13.5600000000,13.4400000000,13.4600000000,535700,7229536.0000,2
| 2025-12-26,20251226113000000,sz.300730,13.4600000000,13.5100000000,13.4300000000,13.4900000000,321100,4324576.0000,2
| 2025-12-26,20251226130500000,sz.300730,13.4900000000,13.5100000000,13.4600000000,13.4900000000,338400,4563920.0000,2
| 2025-12-26,20251226131000000,sz.300730,13.5000000000,13.5200000000,13.4900000000,13.5000000000,154500,2086224.0000,2
| 2025-12-26,20251226131500000,sz.300730,13.5000000000,13.5400000000,13.5000000000,13.5300000000,107800,1457440.0000,2
| 2025-12-26,20251226132000000,sz.300730,13.5400000000,13.5600000000,13.5200000000,13.5300000000,242000,3276208.0000,2
| 2025-12-26,20251226132500000,sz.300730,13.5200000000,13.5400000000,13.5200000000,13.5200000000,101900,1378496.0000,2
| 2025-12-26,20251226133000000,sz.300730,13.5300000000,13.5400000000,13.5200000000,13.5300000000,111300,1505792.0000,2
| 2025-12-26,20251226133500000,sz.300730,13.5300000000,13.5400000000,13.5000000000,13.5300000000,323100,4366640.0000,2
| 2025-12-26,20251226134000000,sz.300730,13.5300000000,13.5400000000,13.5100000000,13.5300000000,136800,1849904.0000,2
| 2025-12-26,20251226134500000,sz.300730,13.5300000000,13.5500000000,13.5300000000,13.5300000000,121300,1641488.0000,2
| 2025-12-26,20251226135000000,sz.300730,13.5300000000,13.5500000000,13.5200000000,13.5400000000,121200,1640784.0000,2
| 2025-12-26,20251226135500000,sz.300730,13.5300000000,13.5600000000,13.5300000000,13.5400000000,166100,2249456.0000,2
| 2025-12-26,20251226140000000,sz.300730,13.5400000000,13.5500000000,13.5300000000,13.5400000000,128000,1732864.0000,2
| 2025-12-26,20251226140500000,sz.300730,13.5300000000,13.5500000000,13.5300000000,13.5300000000,131700,1783008.0000,2
| 2025-12-26,20251226141000000,sz.300730,13.5400000000,13.5400000000,13.4900000000,13.5000000000,262900,3554320.0000,2
| 2025-12-26,20251226141500000,sz.300730,13.4900000000,13.5200000000,13.4900000000,13.5000000000,115600,1560784.0000,2
| 2025-12-26,20251226142000000,sz.300730,13.4900000000,13.5100000000,13.4800000000,13.4800000000,143200,1931664.0000,2
| 2025-12-26,20251226142500000,sz.300730,13.4800000000,13.4800000000,13.4500000000,13.4600000000,155900,2098592.0000,2
| 2025-12-26,20251226143000000,sz.300730,13.4500000000,13.4700000000,13.4400000000,13.4700000000,209800,2821664.0000,2
| 2025-12-26,20251226143500000,sz.300730,13.4700000000,13.4700000000,13.4300000000,13.4300000000,293000,3939584.0000,2
| 2025-12-26,20251226144000000,sz.300730,13.4500000000,13.4600000000,13.4400000000,13.4500000000,177100,2382288.0000,2
| 2025-12-26,20251226144500000,sz.300730,13.4500000000,13.4900000000,13.4500000000,13.4800000000,261100,3517824.0000,2
| 2025-12-26,20251226145000000,sz.300730,13.4700000000,13.4900000000,13.4700000000,13.4800000000,215700,2907168.0000,2
| 2025-12-26,20251226145500000,sz.300730,13.4800000000,13.5000000000,13.4600000000,13.4800000000,421000,5674256.0000,2
| 2025-12-26,20251226150000000,sz.300730,13.4800000000,13.5100000000,13.4700000000,13.4700000000,804100,10838464.0000,2
|
|
