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
| 2025-07-01,20250701093500000,sz.300840,22.0200000000,22.9100000000,21.9400000000,22.7900000000,7575200,168358688.0000,2
| 2025-07-01,20250701094000000,sz.300840,22.7700000000,22.8200000000,22.2900000000,22.3700000000,3030400,68295376.0000,2
| 2025-07-01,20250701094500000,sz.300840,22.3600000000,22.3800000000,22.2000000000,22.2300000000,1261000,28116832.0000,2
| 2025-07-01,20250701095000000,sz.300840,22.2000000000,22.2600000000,22.0900000000,22.1300000000,1239000,27468688.0000,2
| 2025-07-01,20250701095500000,sz.300840,22.1300000000,22.1700000000,22.0400000000,22.0500000000,1224500,27051200.0000,2
| 2025-07-01,20250701100000000,sz.300840,22.1100000000,22.1300000000,21.9300000000,21.9300000000,1217600,26818688.0000,2
| 2025-07-01,20250701100500000,sz.300840,21.9400000000,21.9900000000,21.8200000000,21.8200000000,1407000,30822848.0000,2
| 2025-07-01,20250701101000000,sz.300840,21.8400000000,21.9300000000,21.7900000000,21.7900000000,953000,20815584.0000,2
| 2025-07-01,20250701101500000,sz.300840,21.7900000000,22.0000000000,21.7300000000,21.9000000000,957800,20931136.0000,2
| 2025-07-01,20250701102000000,sz.300840,21.8900000000,21.9600000000,21.8300000000,21.9100000000,487300,10657920.0000,2
| 2025-07-01,20250701102500000,sz.300840,21.9400000000,21.9400000000,21.8500000000,21.9100000000,405300,8871200.0000,2
| 2025-07-01,20250701103000000,sz.300840,21.8800000000,22.2800000000,21.8700000000,22.1100000000,934800,20636032.0000,2
| 2025-07-01,20250701103500000,sz.300840,22.1200000000,22.1200000000,21.9900000000,22.0200000000,1155700,25449472.0000,2
| 2025-07-01,20250701104000000,sz.300840,22.0200000000,22.0200000000,21.9500000000,21.9500000000,248200,5454592.0000,2
| 2025-07-01,20250701104500000,sz.300840,21.9500000000,21.9700000000,21.8800000000,21.8900000000,318800,6973984.0000,2
| 2025-07-01,20250701105000000,sz.300840,21.8900000000,21.9500000000,21.8400000000,21.8700000000,347800,7615264.0000,2
| 2025-07-01,20250701105500000,sz.300840,21.8600000000,21.9000000000,21.8000000000,21.8300000000,541600,11833280.0000,2
| 2025-07-01,20250701110000000,sz.300840,21.8300000000,21.8600000000,21.8000000000,21.8500000000,220200,4807808.0000,2
| 2025-07-01,20250701110500000,sz.300840,21.8400000000,21.9500000000,21.8400000000,21.9500000000,271800,5950176.0000,2
| 2025-07-01,20250701111000000,sz.300840,21.9600000000,22.0500000000,21.8700000000,21.9100000000,331800,7284960.0000,2
| 2025-07-01,20250701111500000,sz.300840,21.9100000000,21.9100000000,21.7700000000,21.7800000000,404900,8832032.0000,2
| 2025-07-01,20250701112000000,sz.300840,21.8000000000,21.8300000000,21.7100000000,21.8000000000,349100,7598970.0000,2
| 2025-07-01,20250701112500000,sz.300840,21.7500000000,21.8200000000,21.7500000000,21.8200000000,175800,3826944.0000,2
| 2025-07-01,20250701113000000,sz.300840,21.8200000000,21.8300000000,21.7300000000,21.7800000000,169900,3699784.0000,2
| 2025-07-01,20250701130500000,sz.300840,21.7800000000,21.8100000000,21.7000000000,21.7300000000,417900,9080062.0000,2
| 2025-07-01,20250701131000000,sz.300840,21.7300000000,21.7400000000,21.6400000000,21.6800000000,517500,11221056.0000,2
| 2025-07-01,20250701131500000,sz.300840,21.6900000000,21.8300000000,21.6900000000,21.7900000000,205900,4482566.0000,2
| 2025-07-01,20250701132000000,sz.300840,21.7900000000,21.8100000000,21.7000000000,21.7200000000,362100,7876474.0000,2
| 2025-07-01,20250701132500000,sz.300840,21.7000000000,21.7600000000,21.7000000000,21.7600000000,360500,7832192.0000,2
| 2025-07-01,20250701133000000,sz.300840,21.7600000000,21.8200000000,21.7400000000,21.7900000000,302400,6586176.0000,2
| 2025-07-01,20250701133500000,sz.300840,21.7900000000,21.8600000000,21.7700000000,21.7800000000,229100,4996673.0000,2
| 2025-07-01,20250701134000000,sz.300840,21.7700000000,21.8400000000,21.7700000000,21.7800000000,150100,3271615.0000,2
| 2025-07-01,20250701134500000,sz.300840,21.7700000000,21.7800000000,21.7000000000,21.7300000000,320800,6969792.0000,2
| 2025-07-01,20250701135000000,sz.300840,21.7300000000,21.8100000000,21.7300000000,21.7700000000,245700,5345024.0000,2
| 2025-07-01,20250701135500000,sz.300840,21.7700000000,21.7900000000,21.7200000000,21.7500000000,167900,3653504.0000,2
| 2025-07-01,20250701140000000,sz.300840,21.7500000000,21.7800000000,21.7300000000,21.7500000000,226600,4928256.0000,2
| 2025-07-01,20250701140500000,sz.300840,21.7600000000,21.7800000000,21.7300000000,21.7800000000,191000,4155136.0000,2
| 2025-07-01,20250701141000000,sz.300840,21.7900000000,21.8000000000,21.7700000000,21.7900000000,195900,4268096.0000,2
| 2025-07-01,20250701141500000,sz.300840,21.7900000000,21.7900000000,21.6900000000,21.7000000000,434900,9444608.0000,2
| 2025-07-01,20250701142000000,sz.300840,21.7000000000,21.7200000000,21.6700000000,21.7100000000,305600,6628544.0000,2
| 2025-07-01,20250701142500000,sz.300840,21.7000000000,21.7000000000,21.6300000000,21.6600000000,506500,10969280.0000,2
| 2025-07-01,20250701143000000,sz.300840,21.6600000000,21.6600000000,21.6100000000,21.6600000000,592100,12804608.0000,2
| 2025-07-01,20250701143500000,sz.300840,21.6600000000,21.6800000000,21.5800000000,21.6000000000,585600,12670464.0000,2
| 2025-07-01,20250701144000000,sz.300840,21.5800000000,21.6200000000,21.5800000000,21.6000000000,444700,9605760.0000,2
| 2025-07-01,20250701144500000,sz.300840,21.6000000000,21.6200000000,21.5500000000,21.5500000000,599800,12949888.0000,2
| 2025-07-01,20250701145000000,sz.300840,21.5800000000,21.6000000000,21.5700000000,21.5900000000,572700,12358976.0000,2
| 2025-07-01,20250701145500000,sz.300840,21.5800000000,21.6000000000,21.5700000000,21.5800000000,1024000,22100416.0000,2
| 2025-07-01,20250701150000000,sz.300840,21.5800000000,21.6000000000,21.5200000000,21.6000000000,1108100,23904320.0000,2
|
|
