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
| 2025-08-06,20250806093500000,sz.300878,25.1400000000,25.1700000000,24.6800000000,24.7000000000,1343600,33463576.0000,2
| 2025-08-06,20250806094000000,sz.300878,24.6800000000,25.5900000000,24.5200000000,25.3600000000,1134700,28455464.0000,2
| 2025-08-06,20250806094500000,sz.300878,25.3600000000,25.3600000000,24.9000000000,24.9900000000,373500,9376344.0000,2
| 2025-08-06,20250806095000000,sz.300878,24.9400000000,25.0200000000,24.6500000000,24.6500000000,465700,11562864.0000,2
| 2025-08-06,20250806095500000,sz.300878,24.6500000000,24.8800000000,24.4800000000,24.4800000000,562000,13838560.0000,2
| 2025-08-06,20250806100000000,sz.300878,24.4800000000,24.4800000000,24.3300000000,24.3500000000,532400,12988840.0000,2
| 2025-08-06,20250806100500000,sz.300878,24.3300000000,24.4800000000,24.2800000000,24.3500000000,548100,13343128.0000,2
| 2025-08-06,20250806101000000,sz.300878,24.3500000000,24.4700000000,24.2600000000,24.4000000000,344900,8388440.0000,2
| 2025-08-06,20250806101500000,sz.300878,24.3800000000,24.4700000000,24.2800000000,24.2900000000,186900,4553216.0000,2
| 2025-08-06,20250806102000000,sz.300878,24.2900000000,24.2900000000,24.1400000000,24.2600000000,485400,11749536.0000,2
| 2025-08-06,20250806102500000,sz.300878,24.2600000000,24.2600000000,24.1000000000,24.1700000000,324700,7840560.0000,2
| 2025-08-06,20250806103000000,sz.300878,24.1700000000,24.2100000000,24.0700000000,24.0700000000,225000,5424688.0000,2
| 2025-08-06,20250806103500000,sz.300878,24.0600000000,24.2400000000,24.0600000000,24.2300000000,162500,3924656.0000,2
| 2025-08-06,20250806104000000,sz.300878,24.2300000000,24.2400000000,24.1500000000,24.1500000000,93300,2258416.0000,2
| 2025-08-06,20250806104500000,sz.300878,24.1500000000,24.1800000000,24.1200000000,24.1500000000,95500,2305776.0000,2
| 2025-08-06,20250806105000000,sz.300878,24.1600000000,24.2500000000,24.1100000000,24.1200000000,103700,2506016.0000,2
| 2025-08-06,20250806105500000,sz.300878,24.1000000000,24.1500000000,24.0900000000,24.1100000000,101700,2451728.0000,2
| 2025-08-06,20250806110000000,sz.300878,24.1000000000,24.1700000000,24.1000000000,24.1100000000,83000,2002256.0000,2
| 2025-08-06,20250806110500000,sz.300878,24.1000000000,24.1500000000,24.0800000000,24.0900000000,83500,2012800.0000,2
| 2025-08-06,20250806111000000,sz.300878,24.0900000000,24.1500000000,23.9600000000,23.9600000000,282600,6793984.0000,2
| 2025-08-06,20250806111500000,sz.300878,23.9500000000,24.0000000000,23.8900000000,24.0000000000,271100,6487120.0000,2
| 2025-08-06,20250806112000000,sz.300878,24.0000000000,24.0000000000,23.8800000000,23.9600000000,245000,5859600.0000,2
| 2025-08-06,20250806112500000,sz.300878,23.9400000000,24.0000000000,23.9100000000,23.9700000000,110200,2639856.0000,2
| 2025-08-06,20250806113000000,sz.300878,23.9800000000,23.9900000000,23.9500000000,23.9700000000,64200,1538560.0000,2
| 2025-08-06,20250806130500000,sz.300878,23.9600000000,23.9600000000,23.7700000000,23.8400000000,250800,5984976.0000,2
| 2025-08-06,20250806131000000,sz.300878,23.8200000000,23.9000000000,23.7800000000,23.8600000000,147200,3506160.0000,2
| 2025-08-06,20250806131500000,sz.300878,23.8600000000,23.9500000000,23.8600000000,23.9400000000,107800,2577648.0000,2
| 2025-08-06,20250806132000000,sz.300878,23.9400000000,24.0000000000,23.9300000000,23.9300000000,99600,2387552.0000,2
| 2025-08-06,20250806132500000,sz.300878,23.9400000000,23.9400000000,23.8000000000,23.8900000000,93200,2224368.0000,2
| 2025-08-06,20250806133000000,sz.300878,23.8600000000,23.9400000000,23.8100000000,23.8100000000,130400,3111728.0000,2
| 2025-08-06,20250806133500000,sz.300878,23.8200000000,23.9100000000,23.8000000000,23.9000000000,190600,4545024.0000,2
| 2025-08-06,20250806134000000,sz.300878,23.9000000000,23.9700000000,23.8700000000,23.9500000000,82700,1977776.0000,2
| 2025-08-06,20250806134500000,sz.300878,23.9400000000,24.1200000000,23.9400000000,24.1200000000,156600,3764624.0000,2
| 2025-08-06,20250806135000000,sz.300878,24.0900000000,24.0900000000,23.9200000000,23.9600000000,76600,1840048.0000,2
| 2025-08-06,20250806135500000,sz.300878,23.9800000000,23.9900000000,23.9400000000,23.9400000000,47400,1134672.0000,2
| 2025-08-06,20250806140000000,sz.300878,23.9400000000,23.9800000000,23.9000000000,23.9000000000,91900,2198912.0000,2
| 2025-08-06,20250806140500000,sz.300878,23.9300000000,24.0100000000,23.8800000000,23.9700000000,69200,1659984.0000,2
| 2025-08-06,20250806141000000,sz.300878,23.9600000000,24.0400000000,23.9600000000,24.0200000000,56100,1345488.0000,2
| 2025-08-06,20250806141500000,sz.300878,24.0300000000,24.0300000000,23.9300000000,23.9300000000,80300,1923216.0000,2
| 2025-08-06,20250806142000000,sz.300878,23.9400000000,23.9600000000,23.9300000000,23.9600000000,72300,1730784.0000,2
| 2025-08-06,20250806142500000,sz.300878,23.9600000000,23.9600000000,23.9000000000,23.9600000000,99400,2378576.0000,2
| 2025-08-06,20250806143000000,sz.300878,23.9600000000,23.9600000000,23.8600000000,23.8700000000,172000,4110912.0000,2
| 2025-08-06,20250806143500000,sz.300878,23.8700000000,23.9100000000,23.8500000000,23.8500000000,168100,4014176.0000,2
| 2025-08-06,20250806144000000,sz.300878,23.8500000000,23.8600000000,23.8300000000,23.8500000000,149700,3569344.0000,2
| 2025-08-06,20250806144500000,sz.300878,23.8400000000,23.9200000000,23.8400000000,23.9200000000,260100,6212096.0000,2
| 2025-08-06,20250806145000000,sz.300878,23.9100000000,23.9300000000,23.8800000000,23.8900000000,200400,4790096.0000,2
| 2025-08-06,20250806145500000,sz.300878,23.8800000000,23.9300000000,23.8800000000,23.8900000000,321500,7683840.0000,2
| 2025-08-06,20250806150000000,sz.300878,23.8800000000,23.9300000000,23.8800000000,23.9300000000,412000,9853984.0000,2
|
|
