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
| 2025-12-10,20251210093500000,sz.300900,23.2100000000,24.2600000000,23.1600000000,23.1900000000,5083800,120394648.0000,2
| 2025-12-10,20251210094000000,sz.300900,23.2700000000,23.5700000000,23.2500000000,23.4300000000,1663000,38854008.0000,2
| 2025-12-10,20251210094500000,sz.300900,23.4700000000,23.9700000000,23.3800000000,23.9500000000,3408900,81069856.0000,2
| 2025-12-10,20251210095000000,sz.300900,23.9200000000,24.1200000000,23.7100000000,24.0000000000,2603900,62296336.0000,2
| 2025-12-10,20251210095500000,sz.300900,24.0300000000,24.0300000000,23.8400000000,23.8600000000,1357300,32446720.0000,2
| 2025-12-10,20251210100000000,sz.300900,23.8600000000,23.8800000000,23.6800000000,23.7800000000,985800,23445536.0000,2
| 2025-12-10,20251210100500000,sz.300900,23.7500000000,23.7500000000,23.4500000000,23.5000000000,1465800,34545472.0000,2
| 2025-12-10,20251210101000000,sz.300900,23.4900000000,23.5200000000,23.3700000000,23.3700000000,1020500,23919904.0000,2
| 2025-12-10,20251210101500000,sz.300900,23.3700000000,23.4400000000,23.2700000000,23.4200000000,863400,20157856.0000,2
| 2025-12-10,20251210102000000,sz.300900,23.4300000000,23.6100000000,23.4200000000,23.5200000000,942800,22159264.0000,2
| 2025-12-10,20251210102500000,sz.300900,23.5400000000,23.7000000000,23.4800000000,23.5000000000,841600,19832480.0000,2
| 2025-12-10,20251210103000000,sz.300900,23.5100000000,23.6000000000,23.4200000000,23.5200000000,529500,12455520.0000,2
| 2025-12-10,20251210103500000,sz.300900,23.5200000000,23.7200000000,23.4800000000,23.4800000000,508900,12002464.0000,2
| 2025-12-10,20251210104000000,sz.300900,23.4900000000,23.6300000000,23.4800000000,23.5000000000,436600,10281408.0000,2
| 2025-12-10,20251210104500000,sz.300900,23.5100000000,23.6800000000,23.4800000000,23.5600000000,730700,17214624.0000,2
| 2025-12-10,20251210105000000,sz.300900,23.5800000000,23.5800000000,23.4300000000,23.4500000000,502000,11800320.0000,2
| 2025-12-10,20251210105500000,sz.300900,23.4600000000,23.5000000000,23.4200000000,23.5000000000,391400,9185215.0000,2
| 2025-12-10,20251210110000000,sz.300900,23.5000000000,23.5300000000,23.4500000000,23.4900000000,249800,5868480.0000,2
| 2025-12-10,20251210110500000,sz.300900,23.4700000000,23.4700000000,23.3400000000,23.4000000000,596300,13966785.0000,2
| 2025-12-10,20251210111000000,sz.300900,23.3900000000,23.4200000000,23.3300000000,23.3800000000,361600,8449986.0000,2
| 2025-12-10,20251210111500000,sz.300900,23.3800000000,23.4100000000,23.3000000000,23.3000000000,449200,10480510.0000,2
| 2025-12-10,20251210112000000,sz.300900,23.3000000000,23.3400000000,23.2800000000,23.2800000000,382400,8909696.0000,2
| 2025-12-10,20251210112500000,sz.300900,23.2800000000,23.3600000000,23.2800000000,23.3300000000,361300,8420792.0000,2
| 2025-12-10,20251210113000000,sz.300900,23.3300000000,23.3800000000,23.2400000000,23.2900000000,635900,14797960.0000,2
| 2025-12-10,20251210130500000,sz.300900,23.2800000000,23.6600000000,23.2300000000,23.4400000000,996100,23321926.0000,2
| 2025-12-10,20251210131000000,sz.300900,23.4400000000,23.7100000000,23.3400000000,23.6400000000,764700,17996658.0000,2
| 2025-12-10,20251210131500000,sz.300900,23.6200000000,23.6200000000,23.4500000000,23.5400000000,338900,7967300.0000,2
| 2025-12-10,20251210132000000,sz.300900,23.5500000000,23.5800000000,23.4500000000,23.4900000000,372100,8742463.0000,2
| 2025-12-10,20251210132500000,sz.300900,23.4900000000,23.5000000000,23.4200000000,23.4700000000,306400,7185725.0000,2
| 2025-12-10,20251210133000000,sz.300900,23.4600000000,23.6200000000,23.4600000000,23.5600000000,508600,11982214.0000,2
| 2025-12-10,20251210133500000,sz.300900,23.5600000000,23.8100000000,23.5200000000,23.8100000000,724300,17138751.0000,2
| 2025-12-10,20251210134000000,sz.300900,23.8400000000,23.8400000000,23.7200000000,23.8100000000,776900,18475201.0000,2
| 2025-12-10,20251210134500000,sz.300900,23.8000000000,23.8500000000,23.7000000000,23.7800000000,639000,15189178.0000,2
| 2025-12-10,20251210135000000,sz.300900,23.7600000000,23.8700000000,23.7300000000,23.8100000000,428500,10203405.0000,2
| 2025-12-10,20251210135500000,sz.300900,23.8200000000,23.8500000000,23.7200000000,23.8500000000,316900,7533555.0000,2
| 2025-12-10,20251210140000000,sz.300900,23.8600000000,24.2500000000,23.8500000000,24.1400000000,2369400,57081992.0000,2
| 2025-12-10,20251210140500000,sz.300900,24.1700000000,24.2400000000,23.9600000000,24.0100000000,976200,23499136.0000,2
| 2025-12-10,20251210141000000,sz.300900,24.0100000000,24.0300000000,23.9500000000,23.9500000000,515100,12352384.0000,2
| 2025-12-10,20251210141500000,sz.300900,23.9900000000,24.1000000000,23.9800000000,24.0900000000,491000,11796224.0000,2
| 2025-12-10,20251210142000000,sz.300900,24.0800000000,24.1000000000,24.0100000000,24.0600000000,382700,9208512.0000,2
| 2025-12-10,20251210142500000,sz.300900,24.0600000000,24.0600000000,23.9400000000,23.9600000000,623800,14968832.0000,2
| 2025-12-10,20251210143000000,sz.300900,23.9600000000,23.9800000000,23.8800000000,23.9100000000,508700,12173696.0000,2
| 2025-12-10,20251210143500000,sz.300900,23.9000000000,24.0300000000,23.9000000000,23.9100000000,803500,19251392.0000,2
| 2025-12-10,20251210144000000,sz.300900,23.9100000000,24.0500000000,23.9100000000,24.0100000000,781500,18754112.0000,2
| 2025-12-10,20251210144500000,sz.300900,24.0100000000,24.0200000000,23.9700000000,23.9800000000,424600,10185920.0000,2
| 2025-12-10,20251210145000000,sz.300900,23.9800000000,24.0300000000,23.9300000000,23.9900000000,910400,21842176.0000,2
| 2025-12-10,20251210145500000,sz.300900,23.9900000000,24.0100000000,23.9700000000,23.9900000000,910200,21838080.0000,2
| 2025-12-10,20251210150000000,sz.300900,23.9800000000,24.0000000000,23.8800000000,23.8800000000,1164500,27869376.0000,2
|
|
