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
| 2024-04-25,20240425093500000,sz.300106,6.2700000000,6.3800000000,6.2100000000,6.3000000000,3180200,19983994.0000,2
| 2024-04-25,20240425094000000,sz.300106,6.3000000000,6.3400000000,6.2800000000,6.3100000000,876600,5526784.0000,2
| 2024-04-25,20240425094500000,sz.300106,6.3100000000,6.3300000000,6.2900000000,6.3000000000,650700,4100900.0000,2
| 2024-04-25,20240425095000000,sz.300106,6.3000000000,6.3900000000,6.2900000000,6.3300000000,606000,3842582.0000,2
| 2024-04-25,20240425095500000,sz.300106,6.3300000000,6.3500000000,6.3100000000,6.3100000000,322900,2041500.0000,2
| 2024-04-25,20240425100000000,sz.300106,6.3100000000,6.3500000000,6.3000000000,6.3400000000,210600,1330584.0000,2
| 2024-04-25,20240425100500000,sz.300106,6.3500000000,6.3500000000,6.3100000000,6.3400000000,278600,1761304.0000,2
| 2024-04-25,20240425101000000,sz.300106,6.3400000000,6.3700000000,6.3300000000,6.3600000000,151300,960704.0000,2
| 2024-04-25,20240425101500000,sz.300106,6.3600000000,6.3700000000,6.3100000000,6.3500000000,203600,1289828.0000,2
| 2024-04-25,20240425102000000,sz.300106,6.3300000000,6.3400000000,6.3200000000,6.3400000000,152800,967084.0000,2
| 2024-04-25,20240425102500000,sz.300106,6.3400000000,6.3500000000,6.3300000000,6.3400000000,92300,584852.0000,2
| 2024-04-25,20240425103000000,sz.300106,6.3400000000,6.3800000000,6.3400000000,6.3500000000,144700,920988.0000,2
| 2024-04-25,20240425103500000,sz.300106,6.3500000000,6.4100000000,6.3500000000,6.3900000000,175000,1118080.0000,2
| 2024-04-25,20240425104000000,sz.300106,6.3900000000,6.4100000000,6.3800000000,6.3800000000,225000,1438428.0000,2
| 2024-04-25,20240425104500000,sz.300106,6.3800000000,6.4000000000,6.3700000000,6.3900000000,123100,785476.0000,2
| 2024-04-25,20240425105000000,sz.300106,6.3900000000,6.4500000000,6.3900000000,6.4400000000,176800,1134488.0000,2
| 2024-04-25,20240425105500000,sz.300106,6.4400000000,6.4500000000,6.4300000000,6.4400000000,105600,680008.0000,2
| 2024-04-25,20240425110000000,sz.300106,6.4400000000,6.4600000000,6.4300000000,6.4500000000,101100,651932.0000,2
| 2024-04-25,20240425110500000,sz.300106,6.4600000000,6.4600000000,6.4200000000,6.4300000000,119100,766584.0000,2
| 2024-04-25,20240425111000000,sz.300106,6.4300000000,6.4300000000,6.4000000000,6.4100000000,143100,917764.0000,2
| 2024-04-25,20240425111500000,sz.300106,6.4100000000,6.4300000000,6.4100000000,6.4200000000,47500,304980.0000,2
| 2024-04-25,20240425112000000,sz.300106,6.4300000000,6.4400000000,6.4100000000,6.4300000000,103300,663504.0000,2
| 2024-04-25,20240425112500000,sz.300106,6.4200000000,6.4200000000,6.3800000000,6.3800000000,110200,704764.0000,2
| 2024-04-25,20240425113000000,sz.300106,6.3800000000,6.3900000000,6.3700000000,6.3700000000,109500,698112.0000,2
| 2024-04-25,20240425130500000,sz.300106,6.3700000000,6.3800000000,6.3500000000,6.3800000000,173800,1106588.0000,2
| 2024-04-25,20240425131000000,sz.300106,6.3800000000,6.3900000000,6.3700000000,6.3900000000,79700,508792.0000,2
| 2024-04-25,20240425131500000,sz.300106,6.3900000000,6.3900000000,6.3400000000,6.3400000000,234300,1488208.0000,2
| 2024-04-25,20240425132000000,sz.300106,6.3400000000,6.3600000000,6.3400000000,6.3500000000,40100,254700.0000,2
| 2024-04-25,20240425132500000,sz.300106,6.3500000000,6.3600000000,6.3400000000,6.3400000000,66600,422908.0000,2
| 2024-04-25,20240425133000000,sz.300106,6.3400000000,6.3600000000,6.3200000000,6.3600000000,249900,1583052.0000,2
| 2024-04-25,20240425133500000,sz.300106,6.3600000000,6.3700000000,6.3600000000,6.3600000000,90400,575480.0000,2
| 2024-04-25,20240425134000000,sz.300106,6.3700000000,6.4000000000,6.3500000000,6.3900000000,130700,832768.0000,2
| 2024-04-25,20240425134500000,sz.300106,6.3900000000,6.3900000000,6.3600000000,6.3700000000,75600,482336.0000,2
| 2024-04-25,20240425135000000,sz.300106,6.3800000000,6.3900000000,6.3700000000,6.3800000000,34700,221300.0000,2
| 2024-04-25,20240425135500000,sz.300106,6.3800000000,6.4100000000,6.3700000000,6.3700000000,110200,704424.0000,2
| 2024-04-25,20240425140000000,sz.300106,6.3800000000,6.4100000000,6.3700000000,6.4100000000,102800,656784.0000,2
| 2024-04-25,20240425140500000,sz.300106,6.4100000000,6.4100000000,6.3500000000,6.3700000000,114100,728376.0000,2
| 2024-04-25,20240425141000000,sz.300106,6.3700000000,6.3700000000,6.3400000000,6.3400000000,121900,773636.0000,2
| 2024-04-25,20240425141500000,sz.300106,6.3400000000,6.3600000000,6.3400000000,6.3600000000,112500,714340.0000,2
| 2024-04-25,20240425142000000,sz.300106,6.3600000000,6.3600000000,6.3500000000,6.3500000000,85100,540524.0000,2
| 2024-04-25,20240425142500000,sz.300106,6.3500000000,6.3500000000,6.3400000000,6.3400000000,83400,529204.0000,2
| 2024-04-25,20240425143000000,sz.300106,6.3500000000,6.3500000000,6.3300000000,6.3400000000,93700,594036.0000,2
| 2024-04-25,20240425143500000,sz.300106,6.3400000000,6.3600000000,6.3400000000,6.3500000000,121500,771460.0000,2
| 2024-04-25,20240425144000000,sz.300106,6.3500000000,6.3600000000,6.3400000000,6.3500000000,73100,464032.0000,2
| 2024-04-25,20240425144500000,sz.300106,6.3400000000,6.3500000000,6.3300000000,6.3300000000,160500,1017608.0000,2
| 2024-04-25,20240425145000000,sz.300106,6.3300000000,6.3400000000,6.3100000000,6.3100000000,254700,1610416.0000,2
| 2024-04-25,20240425145500000,sz.300106,6.3100000000,6.3200000000,6.3000000000,6.3100000000,396800,2502600.0000,2
| 2024-04-25,20240425150000000,sz.300106,6.3100000000,6.3200000000,6.3000000000,6.3000000000,604500,3810576.0000,2
|
|
