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
| 2025-05-12,20250512093500000,sz.300804,27.4700000000,27.6300000000,26.9000000000,27.4000000000,801100,21876300.0000,2
| 2025-05-12,20250512094000000,sz.300804,27.3500000000,27.5200000000,27.1000000000,27.1000000000,302800,8265852.0000,2
| 2025-05-12,20250512094500000,sz.300804,27.1000000000,27.3000000000,27.0500000000,27.1000000000,300200,8148040.0000,2
| 2025-05-12,20250512095000000,sz.300804,27.1200000000,27.3000000000,27.0500000000,27.2000000000,187300,5088096.0000,2
| 2025-05-12,20250512095500000,sz.300804,27.2000000000,27.2000000000,27.1400000000,27.1800000000,101000,2744440.0000,2
| 2025-05-12,20250512100000000,sz.300804,27.1800000000,27.4600000000,27.0700000000,27.4500000000,250400,6801856.0000,2
| 2025-05-12,20250512100500000,sz.300804,27.4700000000,27.4700000000,27.3000000000,27.3000000000,92900,2543408.0000,2
| 2025-05-12,20250512101000000,sz.300804,27.2800000000,27.3300000000,27.2100000000,27.3000000000,79400,2164688.0000,2
| 2025-05-12,20250512101500000,sz.300804,27.2800000000,27.2800000000,27.1800000000,27.2500000000,80500,2191960.0000,2
| 2025-05-12,20250512102000000,sz.300804,27.2400000000,27.3000000000,27.2300000000,27.3000000000,49200,1341024.0000,2
| 2025-05-12,20250512102500000,sz.300804,27.3000000000,27.3600000000,27.2600000000,27.3600000000,54300,1483056.0000,2
| 2025-05-12,20250512103000000,sz.300804,27.3600000000,27.3600000000,27.2800000000,27.2800000000,25300,691264.0000,2
| 2025-05-12,20250512103500000,sz.300804,27.2600000000,27.2600000000,27.2000000000,27.2000000000,58300,1587840.0000,2
| 2025-05-12,20250512104000000,sz.300804,27.2000000000,27.2600000000,27.1800000000,27.2100000000,73300,1994616.0000,2
| 2025-05-12,20250512104500000,sz.300804,27.2000000000,27.3300000000,27.2000000000,27.2800000000,31300,854352.0000,2
| 2025-05-12,20250512105000000,sz.300804,27.2900000000,27.3000000000,27.1400000000,27.2200000000,50000,1359624.0000,2
| 2025-05-12,20250512105500000,sz.300804,27.2000000000,27.2400000000,27.2000000000,27.2000000000,28200,767496.0000,2
| 2025-05-12,20250512110000000,sz.300804,27.2100000000,27.2100000000,27.1500000000,27.1500000000,37700,1024560.0000,2
| 2025-05-12,20250512110500000,sz.300804,27.1500000000,27.1500000000,27.0900000000,27.0900000000,78100,2118144.0000,2
| 2025-05-12,20250512111000000,sz.300804,27.1000000000,27.1300000000,27.0900000000,27.1200000000,54300,1471608.0000,2
| 2025-05-12,20250512111500000,sz.300804,27.1200000000,27.1300000000,27.0100000000,27.0300000000,58600,1586024.0000,2
| 2025-05-12,20250512112000000,sz.300804,27.0300000000,27.0900000000,27.0300000000,27.0700000000,35900,971176.0000,2
| 2025-05-12,20250512112500000,sz.300804,27.0600000000,27.0800000000,27.0400000000,27.0400000000,31300,846944.0000,2
| 2025-05-12,20250512113000000,sz.300804,27.0400000000,27.0800000000,27.0000000000,27.0100000000,45400,1226616.0000,2
| 2025-05-12,20250512130500000,sz.300804,27.0100000000,27.0100000000,26.9200000000,26.9400000000,110600,2983000.0000,2
| 2025-05-12,20250512131000000,sz.300804,26.9700000000,26.9700000000,26.9100000000,26.9700000000,78600,2118152.0000,2
| 2025-05-12,20250512131500000,sz.300804,26.9700000000,27.0800000000,26.9600000000,27.0200000000,42200,1139688.0000,2
| 2025-05-12,20250512132000000,sz.300804,27.0200000000,27.0400000000,26.9700000000,27.0000000000,29400,794048.0000,2
| 2025-05-12,20250512132500000,sz.300804,26.9800000000,27.0000000000,26.9600000000,26.9900000000,28200,760864.0000,2
| 2025-05-12,20250512133000000,sz.300804,27.0000000000,27.0300000000,27.0000000000,27.0100000000,37500,1013384.0000,2
| 2025-05-12,20250512133500000,sz.300804,27.0200000000,27.0200000000,26.9500000000,26.9500000000,46600,1257472.0000,2
| 2025-05-12,20250512134000000,sz.300804,26.9600000000,26.9600000000,26.8800000000,26.9000000000,153000,4117792.0000,2
| 2025-05-12,20250512134500000,sz.300804,26.9300000000,26.9600000000,26.8900000000,26.9400000000,51200,1378816.0000,2
| 2025-05-12,20250512135000000,sz.300804,26.9700000000,26.9800000000,26.9500000000,26.9800000000,24700,666024.0000,2
| 2025-05-12,20250512135500000,sz.300804,26.9800000000,27.0000000000,26.9700000000,26.9900000000,24500,661144.0000,2
| 2025-05-12,20250512140000000,sz.300804,26.9800000000,26.9800000000,26.9200000000,26.9700000000,46200,1244640.0000,2
| 2025-05-12,20250512140500000,sz.300804,26.9700000000,27.0200000000,26.9700000000,27.0100000000,40000,1079680.0000,2
| 2025-05-12,20250512141000000,sz.300804,27.0100000000,27.0100000000,26.9700000000,26.9700000000,34000,917832.0000,2
| 2025-05-12,20250512141500000,sz.300804,26.9700000000,26.9700000000,26.9400000000,26.9700000000,47300,1275192.0000,2
| 2025-05-12,20250512142000000,sz.300804,26.9700000000,26.9800000000,26.9500000000,26.9700000000,41800,1125992.0000,2
| 2025-05-12,20250512142500000,sz.300804,26.9800000000,27.0000000000,26.9600000000,26.9600000000,49900,1346368.0000,2
| 2025-05-12,20250512143000000,sz.300804,26.9800000000,27.0200000000,26.9700000000,27.0200000000,35300,952928.0000,2
| 2025-05-12,20250512143500000,sz.300804,27.0100000000,27.0400000000,26.9800000000,26.9900000000,72600,1961192.0000,2
| 2025-05-12,20250512144000000,sz.300804,26.9800000000,26.9900000000,26.9500000000,26.9600000000,64700,1744792.0000,2
| 2025-05-12,20250512144500000,sz.300804,26.9600000000,26.9800000000,26.9500000000,26.9600000000,71500,1927920.0000,2
| 2025-05-12,20250512145000000,sz.300804,26.9500000000,26.9700000000,26.9500000000,26.9600000000,73000,1968048.0000,2
| 2025-05-12,20250512145500000,sz.300804,26.9600000000,26.9800000000,26.9200000000,26.9800000000,166800,4493880.0000,2
| 2025-05-12,20250512150000000,sz.300804,26.9700000000,27.0400000000,26.9500000000,26.9500000000,312400,8423936.0000,2
|
|
