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
| 2025-07-02,20250702093500000,sz.300840,21.2300000000,21.4400000000,21.1800000000,21.2400000000,2076300,44107640.0000,2
| 2025-07-02,20250702094000000,sz.300840,21.2600000000,21.2600000000,21.0200000000,21.1600000000,1569600,33111448.0000,2
| 2025-07-02,20250702094500000,sz.300840,21.1500000000,21.2400000000,21.1000000000,21.1200000000,717200,15166024.0000,2
| 2025-07-02,20250702095000000,sz.300840,21.1300000000,21.1600000000,21.0300000000,21.0600000000,840400,17696808.0000,2
| 2025-07-02,20250702095500000,sz.300840,21.0600000000,21.1100000000,21.0500000000,21.0600000000,464700,9792360.0000,2
| 2025-07-02,20250702100000000,sz.300840,21.0600000000,21.1500000000,21.0500000000,21.1100000000,429000,9051064.0000,2
| 2025-07-02,20250702100500000,sz.300840,21.1100000000,21.1500000000,21.0400000000,21.0400000000,465300,9806752.0000,2
| 2025-07-02,20250702101000000,sz.300840,21.0500000000,21.0500000000,21.0000000000,21.0200000000,519500,10918432.0000,2
| 2025-07-02,20250702101500000,sz.300840,21.0100000000,21.0600000000,20.9600000000,20.9600000000,614900,12917584.0000,2
| 2025-07-02,20250702102000000,sz.300840,20.9600000000,21.0500000000,20.9300000000,21.0100000000,435200,9132656.0000,2
| 2025-07-02,20250702102500000,sz.300840,21.0100000000,21.0600000000,21.0100000000,21.0500000000,196000,4123680.0000,2
| 2025-07-02,20250702103000000,sz.300840,21.0500000000,21.1100000000,21.0200000000,21.0200000000,184100,3878288.0000,2
| 2025-07-02,20250702103500000,sz.300840,21.0300000000,21.0900000000,21.0100000000,21.0300000000,176700,3718544.0000,2
| 2025-07-02,20250702104000000,sz.300840,21.0400000000,21.0500000000,21.0000000000,21.0000000000,145400,3055936.0000,2
| 2025-07-02,20250702104500000,sz.300840,21.0100000000,21.0300000000,20.9500000000,21.0300000000,384900,8075024.0000,2
| 2025-07-02,20250702105000000,sz.300840,21.0300000000,21.0300000000,20.9900000000,21.0100000000,160900,3380320.0000,2
| 2025-07-02,20250702105500000,sz.300840,21.0100000000,21.0700000000,21.0100000000,21.0200000000,202700,4262768.0000,2
| 2025-07-02,20250702110000000,sz.300840,21.0300000000,21.0600000000,21.0100000000,21.0100000000,166500,3503264.0000,2
| 2025-07-02,20250702110500000,sz.300840,21.0100000000,21.0300000000,20.9800000000,21.0300000000,302600,6354304.0000,2
| 2025-07-02,20250702111000000,sz.300840,21.0400000000,21.1600000000,21.0400000000,21.1600000000,358300,7565696.0000,2
| 2025-07-02,20250702111500000,sz.300840,21.1600000000,21.2000000000,21.1500000000,21.1700000000,257300,5448576.0000,2
| 2025-07-02,20250702112000000,sz.300840,21.1700000000,21.1900000000,21.1500000000,21.1800000000,244800,5183728.0000,2
| 2025-07-02,20250702112500000,sz.300840,21.1900000000,21.2800000000,21.1900000000,21.2700000000,477300,10139696.0000,2
| 2025-07-02,20250702113000000,sz.300840,21.2600000000,21.2700000000,21.2300000000,21.2600000000,200200,4254336.0000,2
| 2025-07-02,20250702130500000,sz.300840,21.2600000000,21.2600000000,21.1400000000,21.1600000000,208500,4418944.0000,2
| 2025-07-02,20250702131000000,sz.300840,21.1500000000,21.1600000000,21.1300000000,21.1500000000,168500,3563280.0000,2
| 2025-07-02,20250702131500000,sz.300840,21.1400000000,21.1500000000,21.1200000000,21.1300000000,123200,2603808.0000,2
| 2025-07-02,20250702132000000,sz.300840,21.1300000000,21.1400000000,21.0600000000,21.0600000000,198900,4197264.0000,2
| 2025-07-02,20250702132500000,sz.300840,21.0600000000,21.0800000000,21.0100000000,21.0200000000,166400,3500864.0000,2
| 2025-07-02,20250702133000000,sz.300840,21.0200000000,21.0500000000,21.0100000000,21.0300000000,191700,4031584.0000,2
| 2025-07-02,20250702133500000,sz.300840,21.0300000000,21.0400000000,20.9800000000,20.9900000000,371400,7798944.0000,2
| 2025-07-02,20250702134000000,sz.300840,20.9800000000,21.0000000000,20.9700000000,20.9800000000,190700,4001664.0000,2
| 2025-07-02,20250702134500000,sz.300840,20.9800000000,21.0000000000,20.9800000000,21.0000000000,122000,2561152.0000,2
| 2025-07-02,20250702135000000,sz.300840,21.0000000000,21.0000000000,20.9600000000,20.9600000000,220900,4634400.0000,2
| 2025-07-02,20250702135500000,sz.300840,20.9600000000,21.0000000000,20.9300000000,21.0000000000,306300,6419488.0000,2
| 2025-07-02,20250702140000000,sz.300840,21.0000000000,21.0000000000,20.9600000000,20.9700000000,115800,2429504.0000,2
| 2025-07-02,20250702140500000,sz.300840,20.9700000000,20.9800000000,20.9600000000,20.9600000000,112600,2361088.0000,2
| 2025-07-02,20250702141000000,sz.300840,20.9700000000,20.9800000000,20.9500000000,20.9800000000,151300,3171680.0000,2
| 2025-07-02,20250702141500000,sz.300840,20.9800000000,20.9900000000,20.9500000000,20.9600000000,193800,4063392.0000,2
| 2025-07-02,20250702142000000,sz.300840,20.9700000000,20.9700000000,20.9400000000,20.9400000000,197900,4145728.0000,2
| 2025-07-02,20250702142500000,sz.300840,20.9500000000,21.0200000000,20.9400000000,21.0100000000,220600,4628800.0000,2
| 2025-07-02,20250702143000000,sz.300840,21.0200000000,21.0300000000,20.9800000000,21.0000000000,190700,4005440.0000,2
| 2025-07-02,20250702143500000,sz.300840,21.0000000000,21.0700000000,21.0000000000,21.0500000000,362400,7622112.0000,2
| 2025-07-02,20250702144000000,sz.300840,21.0300000000,21.0900000000,21.0300000000,21.0500000000,193900,4085408.0000,2
| 2025-07-02,20250702144500000,sz.300840,21.0600000000,21.0700000000,21.0400000000,21.0600000000,242500,5106432.0000,2
| 2025-07-02,20250702145000000,sz.300840,21.0600000000,21.0700000000,21.0300000000,21.0400000000,365800,7701408.0000,2
| 2025-07-02,20250702145500000,sz.300840,21.0500000000,21.1000000000,21.0500000000,21.0800000000,631700,13313920.0000,2
| 2025-07-02,20250702150000000,sz.300840,21.0800000000,21.0900000000,21.0600000000,21.0800000000,616000,12984160.0000,2
|
|
