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
| 2025-08-05,20250805093500000,sz.300878,26.5000000000,27.2500000000,26.2200000000,26.3000000000,2572800,68419400.0000,2
| 2025-08-05,20250805094000000,sz.300878,26.5000000000,27.1700000000,26.5000000000,26.9700000000,818300,21951384.0000,2
| 2025-08-05,20250805094500000,sz.300878,26.9700000000,27.8000000000,26.7400000000,27.2800000000,933800,25438240.0000,2
| 2025-08-05,20250805095000000,sz.300878,27.2900000000,27.5400000000,26.7000000000,26.7000000000,951400,25814720.0000,2
| 2025-08-05,20250805095500000,sz.300878,26.7000000000,26.8200000000,26.5100000000,26.6000000000,502100,13376704.0000,2
| 2025-08-05,20250805100000000,sz.300878,26.6100000000,26.7700000000,25.9700000000,26.0000000000,967000,25417504.0000,2
| 2025-08-05,20250805100500000,sz.300878,26.0000000000,26.2000000000,25.9900000000,26.0500000000,560000,14604384.0000,2
| 2025-08-05,20250805101000000,sz.300878,26.0600000000,26.3900000000,26.0500000000,26.0700000000,376300,9838768.0000,2
| 2025-08-05,20250805101500000,sz.300878,26.0600000000,26.1400000000,25.7600000000,25.7600000000,510100,13209040.0000,2
| 2025-08-05,20250805102000000,sz.300878,25.7600000000,25.7600000000,25.6300000000,25.7400000000,365400,9390672.0000,2
| 2025-08-05,20250805102500000,sz.300878,25.7700000000,25.8300000000,25.5000000000,25.5100000000,414100,10612096.0000,2
| 2025-08-05,20250805103000000,sz.300878,25.5200000000,25.7000000000,25.4500000000,25.4900000000,320300,8184528.0000,2
| 2025-08-05,20250805103500000,sz.300878,25.5000000000,25.7000000000,25.4500000000,25.5200000000,267000,6814736.0000,2
| 2025-08-05,20250805104000000,sz.300878,25.5100000000,25.6800000000,25.4800000000,25.5100000000,144300,3689360.0000,2
| 2025-08-05,20250805104500000,sz.300878,25.5300000000,25.6700000000,25.4900000000,25.5400000000,111100,2842752.0000,2
| 2025-08-05,20250805105000000,sz.300878,25.5400000000,25.5700000000,25.3100000000,25.3500000000,269500,6855056.0000,2
| 2025-08-05,20250805105500000,sz.300878,25.3700000000,25.4800000000,25.3200000000,25.3300000000,158600,4026992.0000,2
| 2025-08-05,20250805110000000,sz.300878,25.3400000000,25.6400000000,25.3300000000,25.5100000000,108600,2764800.0000,2
| 2025-08-05,20250805110500000,sz.300878,25.6000000000,25.6800000000,25.5300000000,25.6000000000,82600,2117184.0000,2
| 2025-08-05,20250805111000000,sz.300878,25.6000000000,25.6100000000,25.5200000000,25.6000000000,105500,2698976.0000,2
| 2025-08-05,20250805111500000,sz.300878,25.5700000000,25.5700000000,25.4300000000,25.4400000000,130100,3317024.0000,2
| 2025-08-05,20250805112000000,sz.300878,25.4400000000,25.5400000000,25.4200000000,25.5200000000,81900,2085408.0000,2
| 2025-08-05,20250805112500000,sz.300878,25.5000000000,25.6000000000,25.4700000000,25.4700000000,115400,2946304.0000,2
| 2025-08-05,20250805113000000,sz.300878,25.4300000000,25.5500000000,25.3800000000,25.5500000000,88400,2246880.0000,2
| 2025-08-05,20250805130500000,sz.300878,25.6500000000,25.8000000000,25.5700000000,25.7200000000,152000,3902976.0000,2
| 2025-08-05,20250805131000000,sz.300878,25.7000000000,25.9500000000,25.7000000000,25.7000000000,137800,3558112.0000,2
| 2025-08-05,20250805131500000,sz.300878,25.7400000000,25.8500000000,25.6700000000,25.8500000000,81100,2083872.0000,2
| 2025-08-05,20250805132000000,sz.300878,25.8100000000,25.9900000000,25.6800000000,25.7000000000,145000,3746656.0000,2
| 2025-08-05,20250805132500000,sz.300878,25.7800000000,25.8500000000,25.6800000000,25.7000000000,73600,1894816.0000,2
| 2025-08-05,20250805133000000,sz.300878,25.7000000000,25.7100000000,25.5900000000,25.5900000000,122900,3153184.0000,2
| 2025-08-05,20250805133500000,sz.300878,25.5900000000,25.6000000000,25.4100000000,25.6000000000,109900,2805568.0000,2
| 2025-08-05,20250805134000000,sz.300878,25.6000000000,25.6200000000,25.5000000000,25.5800000000,90200,2306144.0000,2
| 2025-08-05,20250805134500000,sz.300878,25.5600000000,25.5600000000,25.4200000000,25.4500000000,96700,2466400.0000,2
| 2025-08-05,20250805135000000,sz.300878,25.4500000000,25.5700000000,25.4300000000,25.4600000000,81500,2077056.0000,2
| 2025-08-05,20250805135500000,sz.300878,25.4600000000,25.4800000000,25.3800000000,25.4100000000,148900,3784384.0000,2
| 2025-08-05,20250805140000000,sz.300878,25.4100000000,25.4100000000,25.2600000000,25.3900000000,239600,6064960.0000,2
| 2025-08-05,20250805140500000,sz.300878,25.3900000000,25.3900000000,25.1600000000,25.2200000000,283200,7153088.0000,2
| 2025-08-05,20250805141000000,sz.300878,25.2400000000,25.2600000000,25.2300000000,25.2400000000,64400,1626176.0000,2
| 2025-08-05,20250805141500000,sz.300878,25.2400000000,25.2500000000,25.2000000000,25.2400000000,107600,2713792.0000,2
| 2025-08-05,20250805142000000,sz.300878,25.2400000000,25.3500000000,25.2400000000,25.2800000000,107600,2722688.0000,2
| 2025-08-05,20250805142500000,sz.300878,25.2700000000,25.2800000000,25.1100000000,25.2000000000,275500,6937056.0000,2
| 2025-08-05,20250805143000000,sz.300878,25.1900000000,25.3000000000,25.1900000000,25.2600000000,132800,3352832.0000,2
| 2025-08-05,20250805143500000,sz.300878,25.2600000000,25.3000000000,25.2000000000,25.2000000000,154500,3904256.0000,2
| 2025-08-05,20250805144000000,sz.300878,25.2000000000,25.2400000000,25.0500000000,25.0800000000,302700,7608448.0000,2
| 2025-08-05,20250805144500000,sz.300878,25.0400000000,25.2600000000,25.0100000000,25.1500000000,449100,11261376.0000,2
| 2025-08-05,20250805145000000,sz.300878,25.1500000000,25.1500000000,25.0200000000,25.0500000000,263100,6597408.0000,2
| 2025-08-05,20250805145500000,sz.300878,25.0500000000,25.1000000000,25.0500000000,25.0700000000,445800,11178560.0000,2
| 2025-08-05,20250805150000000,sz.300878,25.0700000000,25.1700000000,25.0500000000,25.1400000000,612300,15375712.0000,2
|
|
