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
| 2025-06-26,20250626093500000,sz.300103,6.9300000000,6.9300000000,6.7400000000,6.8400000000,3243400,22150706.0000,2
| 2025-06-26,20250626094000000,sz.300103,6.8400000000,6.8600000000,6.8000000000,6.8200000000,715600,4882622.0000,2
| 2025-06-26,20250626094500000,sz.300103,6.8200000000,6.8200000000,6.7700000000,6.7800000000,560500,3807300.0000,2
| 2025-06-26,20250626095000000,sz.300103,6.7700000000,6.8600000000,6.7700000000,6.8400000000,689100,4705052.0000,2
| 2025-06-26,20250626095500000,sz.300103,6.8400000000,6.8500000000,6.8200000000,6.8300000000,409600,2799356.0000,2
| 2025-06-26,20250626100000000,sz.300103,6.8200000000,6.8300000000,6.8000000000,6.8300000000,549800,3747324.0000,2
| 2025-06-26,20250626100500000,sz.300103,6.8300000000,6.8800000000,6.8200000000,6.8600000000,564500,3863380.0000,2
| 2025-06-26,20250626101000000,sz.300103,6.8500000000,6.9000000000,6.8500000000,6.8700000000,458600,3152576.0000,2
| 2025-06-26,20250626101500000,sz.300103,6.8600000000,6.8700000000,6.8500000000,6.8600000000,195700,1341248.0000,2
| 2025-06-26,20250626102000000,sz.300103,6.8600000000,6.8800000000,6.8500000000,6.8500000000,109700,753276.0000,2
| 2025-06-26,20250626102500000,sz.300103,6.8500000000,6.8700000000,6.8500000000,6.8500000000,195000,1336896.0000,2
| 2025-06-26,20250626103000000,sz.300103,6.8500000000,6.8600000000,6.8300000000,6.8300000000,242300,1658312.0000,2
| 2025-06-26,20250626103500000,sz.300103,6.8300000000,6.8500000000,6.8200000000,6.8400000000,192800,1317696.0000,2
| 2025-06-26,20250626104000000,sz.300103,6.8400000000,6.8500000000,6.8300000000,6.8500000000,178700,1221528.0000,2
| 2025-06-26,20250626104500000,sz.300103,6.8400000000,6.8400000000,6.8300000000,6.8300000000,98700,674424.0000,2
| 2025-06-26,20250626105000000,sz.300103,6.8400000000,6.8400000000,6.8300000000,6.8400000000,150000,1024644.0000,2
| 2025-06-26,20250626105500000,sz.300103,6.8300000000,6.8600000000,6.8300000000,6.8500000000,202700,1387540.0000,2
| 2025-06-26,20250626110000000,sz.300103,6.8500000000,6.8500000000,6.8400000000,6.8400000000,76200,521348.0000,2
| 2025-06-26,20250626110500000,sz.300103,6.8400000000,6.8600000000,6.8400000000,6.8500000000,175000,1198416.0000,2
| 2025-06-26,20250626111000000,sz.300103,6.8500000000,6.8700000000,6.8500000000,6.8700000000,393400,2700592.0000,2
| 2025-06-26,20250626111500000,sz.300103,6.8600000000,6.8800000000,6.8600000000,6.8800000000,182600,1254460.0000,2
| 2025-06-26,20250626112000000,sz.300103,6.8800000000,6.8900000000,6.8700000000,6.8900000000,327900,2256392.0000,2
| 2025-06-26,20250626112500000,sz.300103,6.8800000000,6.9200000000,6.8700000000,6.8900000000,430900,2970856.0000,2
| 2025-06-26,20250626113000000,sz.300103,6.9000000000,6.9100000000,6.8900000000,6.9000000000,159700,1101688.0000,2
| 2025-06-26,20250626130500000,sz.300103,6.9000000000,6.9100000000,6.8600000000,6.8800000000,269400,1852352.0000,2
| 2025-06-26,20250626131000000,sz.300103,6.8700000000,6.8900000000,6.8700000000,6.8800000000,154900,1065408.0000,2
| 2025-06-26,20250626131500000,sz.300103,6.8800000000,6.8800000000,6.8600000000,6.8700000000,266000,1826408.0000,2
| 2025-06-26,20250626132000000,sz.300103,6.8600000000,6.8700000000,6.8400000000,6.8500000000,355600,2438720.0000,2
| 2025-06-26,20250626132500000,sz.300103,6.8500000000,6.8500000000,6.8400000000,6.8400000000,175100,1198680.0000,2
| 2025-06-26,20250626133000000,sz.300103,6.8500000000,6.8500000000,6.8400000000,6.8500000000,149100,1020704.0000,2
| 2025-06-26,20250626133500000,sz.300103,6.8400000000,6.8500000000,6.8300000000,6.8400000000,171200,1170904.0000,2
| 2025-06-26,20250626134000000,sz.300103,6.8500000000,6.8500000000,6.8300000000,6.8400000000,212500,1452696.0000,2
| 2025-06-26,20250626134500000,sz.300103,6.8400000000,6.8500000000,6.8300000000,6.8300000000,269200,1840032.0000,2
| 2025-06-26,20250626135000000,sz.300103,6.8300000000,6.8400000000,6.8000000000,6.8100000000,243100,1657088.0000,2
| 2025-06-26,20250626135500000,sz.300103,6.8200000000,6.8200000000,6.7800000000,6.7900000000,393500,2672112.0000,2
| 2025-06-26,20250626140000000,sz.300103,6.7800000000,6.8000000000,6.7700000000,6.7800000000,536700,3638608.0000,2
| 2025-06-26,20250626140500000,sz.300103,6.7800000000,6.7900000000,6.7700000000,6.7900000000,290800,1971480.0000,2
| 2025-06-26,20250626141000000,sz.300103,6.7900000000,6.7900000000,6.7600000000,6.7800000000,253700,1719504.0000,2
| 2025-06-26,20250626141500000,sz.300103,6.7800000000,6.8100000000,6.7800000000,6.8100000000,242900,1652104.0000,2
| 2025-06-26,20250626142000000,sz.300103,6.8100000000,6.8200000000,6.8000000000,6.8100000000,91200,620880.0000,2
| 2025-06-26,20250626142500000,sz.300103,6.8100000000,6.8100000000,6.7900000000,6.8000000000,127000,863776.0000,2
| 2025-06-26,20250626143000000,sz.300103,6.8000000000,6.8100000000,6.7900000000,6.7900000000,148300,1007528.0000,2
| 2025-06-26,20250626143500000,sz.300103,6.7900000000,6.8000000000,6.7800000000,6.8000000000,260500,1769928.0000,2
| 2025-06-26,20250626144000000,sz.300103,6.7900000000,6.8000000000,6.7800000000,6.7800000000,532000,3612576.0000,2
| 2025-06-26,20250626144500000,sz.300103,6.7700000000,6.7800000000,6.7700000000,6.7700000000,264000,1787712.0000,2
| 2025-06-26,20250626145000000,sz.300103,6.7800000000,6.7900000000,6.7600000000,6.7700000000,448300,3036624.0000,2
| 2025-06-26,20250626145500000,sz.300103,6.7700000000,6.7700000000,6.7600000000,6.7600000000,328900,2224792.0000,2
| 2025-06-26,20250626150000000,sz.300103,6.7600000000,6.7600000000,6.7300000000,6.7300000000,678900,4574760.0000,2
|
|
