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
| 2025-06-25,20250625093500000,sz.300103,6.8300000000,7.0000000000,6.7900000000,6.8300000000,7532300,51983568.0000,2
| 2025-06-25,20250625094000000,sz.300103,6.8200000000,7.0000000000,6.7400000000,7.0000000000,2464000,16855128.0000,2
| 2025-06-25,20250625094500000,sz.300103,6.9900000000,7.0700000000,6.9100000000,6.9400000000,3574300,24933712.0000,2
| 2025-06-25,20250625095000000,sz.300103,6.9300000000,6.9600000000,6.8800000000,6.9200000000,1148400,7939264.0000,2
| 2025-06-25,20250625095500000,sz.300103,6.9300000000,6.9400000000,6.8800000000,6.9400000000,754300,5211480.0000,2
| 2025-06-25,20250625100000000,sz.300103,6.9300000000,6.9300000000,6.8700000000,6.9000000000,588900,4061744.0000,2
| 2025-06-25,20250625100500000,sz.300103,6.9100000000,6.9100000000,6.8600000000,6.8700000000,628400,4326296.0000,2
| 2025-06-25,20250625101000000,sz.300103,6.8800000000,6.8800000000,6.8300000000,6.8600000000,446300,3057464.0000,2
| 2025-06-25,20250625101500000,sz.300103,6.8500000000,6.8500000000,6.8200000000,6.8500000000,413700,2828312.0000,2
| 2025-06-25,20250625102000000,sz.300103,6.8500000000,6.9100000000,6.8500000000,6.8700000000,487600,3353496.0000,2
| 2025-06-25,20250625102500000,sz.300103,6.8700000000,6.9100000000,6.8600000000,6.8700000000,392200,2702208.0000,2
| 2025-06-25,20250625103000000,sz.300103,6.8800000000,6.9100000000,6.8600000000,6.8600000000,323600,2227872.0000,2
| 2025-06-25,20250625103500000,sz.300103,6.8600000000,6.8900000000,6.8600000000,6.8700000000,232400,1598984.0000,2
| 2025-06-25,20250625104000000,sz.300103,6.8700000000,6.8800000000,6.8000000000,6.8000000000,584200,3999368.0000,2
| 2025-06-25,20250625104500000,sz.300103,6.8100000000,6.8300000000,6.7800000000,6.7800000000,371900,2528480.0000,2
| 2025-06-25,20250625105000000,sz.300103,6.7800000000,6.7900000000,6.7500000000,6.7500000000,479400,3241040.0000,2
| 2025-06-25,20250625105500000,sz.300103,6.7600000000,6.8000000000,6.7600000000,6.7700000000,311400,2110752.0000,2
| 2025-06-25,20250625110000000,sz.300103,6.7700000000,6.8300000000,6.7700000000,6.8100000000,224600,1529840.0000,2
| 2025-06-25,20250625110500000,sz.300103,6.8000000000,6.8400000000,6.7600000000,6.8300000000,360900,2452176.0000,2
| 2025-06-25,20250625111000000,sz.300103,6.8300000000,6.8500000000,6.7900000000,6.8200000000,339500,2314208.0000,2
| 2025-06-25,20250625111500000,sz.300103,6.8200000000,6.8500000000,6.8100000000,6.8300000000,250600,1712432.0000,2
| 2025-06-25,20250625112000000,sz.300103,6.8200000000,6.8200000000,6.8000000000,6.8100000000,128500,875312.0000,2
| 2025-06-25,20250625112500000,sz.300103,6.8100000000,6.8500000000,6.7800000000,6.8000000000,352800,2405728.0000,2
| 2025-06-25,20250625113000000,sz.300103,6.8200000000,6.8600000000,6.7800000000,6.8300000000,525800,3581456.0000,2
| 2025-06-25,20250625130500000,sz.300103,6.8400000000,6.8400000000,6.7900000000,6.8300000000,244100,1663696.0000,2
| 2025-06-25,20250625131000000,sz.300103,6.8300000000,6.8500000000,6.8300000000,6.8400000000,147800,1011456.0000,2
| 2025-06-25,20250625131500000,sz.300103,6.8400000000,6.8500000000,6.8100000000,6.8300000000,209900,1428992.0000,2
| 2025-06-25,20250625132000000,sz.300103,6.8300000000,6.8800000000,6.8300000000,6.8800000000,301100,2065536.0000,2
| 2025-06-25,20250625132500000,sz.300103,6.8800000000,6.9400000000,6.8800000000,6.9100000000,507500,3504688.0000,2
| 2025-06-25,20250625133000000,sz.300103,6.9200000000,6.9300000000,6.8800000000,6.9000000000,242100,1671536.0000,2
| 2025-06-25,20250625133500000,sz.300103,6.9000000000,6.9100000000,6.8800000000,6.9000000000,243000,1676016.0000,2
| 2025-06-25,20250625134000000,sz.300103,6.9100000000,6.9200000000,6.8900000000,6.9100000000,120100,829328.0000,2
| 2025-06-25,20250625134500000,sz.300103,6.9000000000,6.9200000000,6.8800000000,6.8900000000,187400,1293808.0000,2
| 2025-06-25,20250625135000000,sz.300103,6.8800000000,6.9000000000,6.8700000000,6.8800000000,108000,743584.0000,2
| 2025-06-25,20250625135500000,sz.300103,6.8800000000,6.9200000000,6.8700000000,6.9200000000,166200,1146992.0000,2
| 2025-06-25,20250625140000000,sz.300103,6.9200000000,6.9200000000,6.9000000000,6.9000000000,193700,1338464.0000,2
| 2025-06-25,20250625140500000,sz.300103,6.9100000000,6.9200000000,6.9000000000,6.9000000000,169700,1172736.0000,2
| 2025-06-25,20250625141000000,sz.300103,6.9100000000,6.9500000000,6.9000000000,6.9400000000,429900,2979168.0000,2
| 2025-06-25,20250625141500000,sz.300103,6.9300000000,6.9400000000,6.9100000000,6.9200000000,149500,1035168.0000,2
| 2025-06-25,20250625142000000,sz.300103,6.9200000000,6.9200000000,6.9000000000,6.9100000000,214600,1482688.0000,2
| 2025-06-25,20250625142500000,sz.300103,6.9100000000,6.9400000000,6.9100000000,6.9200000000,485800,3366016.0000,2
| 2025-06-25,20250625143000000,sz.300103,6.9200000000,6.9400000000,6.9200000000,6.9400000000,219200,1520224.0000,2
| 2025-06-25,20250625143500000,sz.300103,6.9300000000,6.9400000000,6.9100000000,6.9100000000,249900,1728848.0000,2
| 2025-06-25,20250625144000000,sz.300103,6.9100000000,6.9300000000,6.9100000000,6.9300000000,400400,2771968.0000,2
| 2025-06-25,20250625144500000,sz.300103,6.9300000000,6.9300000000,6.9100000000,6.9100000000,668000,4626272.0000,2
| 2025-06-25,20250625145000000,sz.300103,6.9200000000,6.9600000000,6.9200000000,6.9400000000,785700,5456400.0000,2
| 2025-06-25,20250625145500000,sz.300103,6.9400000000,6.9700000000,6.9400000000,6.9400000000,929700,6461872.0000,2
| 2025-06-25,20250625150000000,sz.300103,6.9400000000,6.9500000000,6.9200000000,6.9500000000,846600,5875760.0000,2
|
|
