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
| 2025-12-09,20251209093500000,sz.300941,27.5356406400,28.2922236800,27.5356406400,27.9537523200,5394700,150667904.0000,2
| 2025-12-09,20251209094000000,sz.300941,27.9437972800,28.0931228800,27.7944716800,28.0333926400,1835200,51475696.0000,2
| 2025-12-09,20251209094500000,sz.300941,28.0333926400,28.2922236800,27.9039771200,27.9039771200,1174600,33223936.0000,2
| 2025-12-09,20251209095000000,sz.300941,27.9139321600,28.2922236800,27.9139321600,28.0632577600,691700,19541168.0000,2
| 2025-12-09,20251209095500000,sz.300941,28.0632577600,28.1329430400,27.9836174400,27.9935724800,679000,19144448.0000,2
| 2025-12-09,20251209100000000,sz.300941,27.9836174400,28.1329430400,27.9637073600,27.9935724800,457100,12868928.0000,2
| 2025-12-09,20251209100500000,sz.300941,28.0134825600,28.0433476800,27.6053259200,27.6650561600,1255900,35043104.0000,2
| 2025-12-09,20251209101000000,sz.300941,27.6650561600,27.8641569600,27.6650561600,27.8143817600,580400,16157248.0000,2
| 2025-12-09,20251209101500000,sz.300941,27.8442468800,27.8442468800,27.6750112000,27.6750112000,424600,11819680.0000,2
| 2025-12-09,20251209102000000,sz.300941,27.6750112000,27.8741120000,27.6650561600,27.6650561600,487500,13578336.0000,2
| 2025-12-09,20251209102500000,sz.300941,27.6750112000,27.7148313600,27.5655057600,27.6551011200,523600,14531904.0000,2
| 2025-12-09,20251209103000000,sz.300941,27.6451460800,27.6949212800,27.5655057600,27.6949212800,417500,11580064.0000,2
| 2025-12-09,20251209103500000,sz.300941,27.7048763200,28.5012795200,27.7048763200,28.2125833600,1002300,28407584.0000,2
| 2025-12-09,20251209104000000,sz.300941,28.2424484800,28.2424484800,27.9935724800,27.9935724800,270100,7624960.0000,2
| 2025-12-09,20251209104500000,sz.300941,27.9935724800,28.5709648000,27.9836174400,28.4017291200,506100,14416256.0000,2
| 2025-12-09,20251209105000000,sz.300941,28.3718640000,28.6705152000,28.3220888000,28.5709648000,443500,12709056.0000,2
| 2025-12-09,20251209105500000,sz.300941,28.6107849600,28.8596609600,28.5012795200,28.6804702400,517000,14896352.0000,2
| 2025-12-09,20251209110000000,sz.300941,28.7103353600,28.7103353600,28.4714144000,28.5012795200,217900,6262368.0000,2
| 2025-12-09,20251209110500000,sz.300941,28.4913244800,28.6705152000,28.4315942400,28.6506051200,177200,5077152.0000,2
| 2025-12-09,20251209111000000,sz.300941,28.6605601600,28.6605601600,28.4913244800,28.4913244800,101600,2914592.0000,2
| 2025-12-09,20251209111500000,sz.300941,28.4813694400,28.5709648000,28.4315942400,28.4913244800,133900,3832992.0000,2
| 2025-12-09,20251209112000000,sz.300941,28.4813694400,28.4913244800,28.3021787200,28.3718640000,145700,4151392.0000,2
| 2025-12-09,20251209112500000,sz.300941,28.3619089600,28.3818190400,28.3021787200,28.3220888000,94000,2675136.0000,2
| 2025-12-09,20251209113000000,sz.300941,28.3220888000,28.5410996800,28.3220888000,28.4017291200,178500,5105344.0000,2
| 2025-12-09,20251209130500000,sz.300941,28.4614593600,28.5211896000,28.4017291200,28.5211896000,127500,3647296.0000,2
| 2025-12-09,20251209131000000,sz.300941,28.5211896000,28.5410996800,28.3121337600,28.4315942400,133200,3800928.0000,2
| 2025-12-09,20251209131500000,sz.300941,28.4714144000,28.4714144000,28.3818190400,28.4216392000,72200,2063168.0000,2
| 2025-12-09,20251209132000000,sz.300941,28.4216392000,28.4315942400,28.3320438400,28.3917740800,117900,3362304.0000,2
| 2025-12-09,20251209132500000,sz.300941,28.4017291200,28.5211896000,28.4017291200,28.4913244800,119700,3420928.0000,2
| 2025-12-09,20251209133000000,sz.300941,28.4913244800,28.5112345600,28.3619089600,28.4614593600,249400,7120736.0000,2
| 2025-12-09,20251209133500000,sz.300941,28.3917740800,28.5510547200,28.3818190400,28.5510547200,86500,2474432.0000,2
| 2025-12-09,20251209134000000,sz.300941,28.5510547200,28.7202904000,28.4515043200,28.6904252800,229200,6573536.0000,2
| 2025-12-09,20251209134500000,sz.300941,28.6904252800,28.8596609600,28.6207400000,28.7601105600,383500,11077600.0000,2
| 2025-12-09,20251209135000000,sz.300941,28.7601105600,29.8252998400,28.7103353600,29.8252998400,1246700,36702208.0000,2
| 2025-12-09,20251209135500000,sz.300941,29.8252998400,30.0741758400,29.5963339200,29.7655696000,2601800,78065600.0000,2
| 2025-12-09,20251209140000000,sz.300941,29.7655696000,29.9646704000,29.6859292800,29.7357044800,806300,24152128.0000,2
| 2025-12-09,20251209140500000,sz.300941,29.7357044800,29.7456595200,29.5166936000,29.5166936000,421700,12555328.0000,2
| 2025-12-09,20251209141000000,sz.300941,29.4768734400,29.7157944000,29.4071881600,29.6660192000,404700,12037440.0000,2
| 2025-12-09,20251209141500000,sz.300941,29.6759742400,29.9348052800,29.6759742400,29.8452099200,799800,23980992.0000,2
| 2025-12-09,20251209142000000,sz.300941,29.8651200000,30.0144456000,29.8153448000,29.8651200000,818400,24595712.0000,2
| 2025-12-09,20251209142500000,sz.300941,29.8551649600,29.8750750400,29.6958843200,29.8352548800,407400,12194816.0000,2
| 2025-12-09,20251209143000000,sz.300941,29.8452099200,29.8651200000,29.7954347200,29.8651200000,336400,10083776.0000,2
| 2025-12-09,20251209143500000,sz.300941,29.8651200000,29.8651200000,29.7257494400,29.7556145600,417000,12475136.0000,2
| 2025-12-09,20251209144000000,sz.300941,29.7556145600,29.7556145600,29.4868284800,29.6162440000,439600,13080960.0000,2
| 2025-12-09,20251209144500000,sz.300941,29.6162440000,29.7456595200,29.5863788800,29.7357044800,256000,7631680.0000,2
| 2025-12-09,20251209145000000,sz.300941,29.6859292800,29.7058393600,29.5664688000,29.6062889600,571700,17023040.0000,2
| 2025-12-09,20251209145500000,sz.300941,29.6062889600,29.6660192000,29.4669184000,29.6361540800,718900,21370944.0000,2
| 2025-12-09,20251209150000000,sz.300941,29.6361540800,29.7357044800,29.6162440000,29.6759742400,923400,27533184.0000,2
|
|
