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
| 2024-04-26,20240426093500000,sz.300106,6.2300000000,6.3700000000,6.2300000000,6.3000000000,880500,5559701.0000,2
| 2024-04-26,20240426094000000,sz.300106,6.3000000000,6.3500000000,6.2600000000,6.3100000000,474600,2993402.0000,2
| 2024-04-26,20240426094500000,sz.300106,6.3000000000,6.3400000000,6.2900000000,6.3400000000,213900,1350879.0000,2
| 2024-04-26,20240426095000000,sz.300106,6.3400000000,6.3400000000,6.3100000000,6.3100000000,209700,1326119.0000,2
| 2024-04-26,20240426095500000,sz.300106,6.3100000000,6.3200000000,6.3000000000,6.3100000000,115600,729322.0000,2
| 2024-04-26,20240426100000000,sz.300106,6.3100000000,6.3100000000,6.2700000000,6.2700000000,190800,1200463.0000,2
| 2024-04-26,20240426100500000,sz.300106,6.2700000000,6.3000000000,6.2600000000,6.3000000000,257000,1612445.0000,2
| 2024-04-26,20240426101000000,sz.300106,6.3000000000,6.3000000000,6.2800000000,6.2800000000,170600,1072102.0000,2
| 2024-04-26,20240426101500000,sz.300106,6.2800000000,6.2900000000,6.2700000000,6.2900000000,161600,1014780.0000,2
| 2024-04-26,20240426102000000,sz.300106,6.2800000000,6.3000000000,6.2800000000,6.3000000000,94000,591552.0000,2
| 2024-04-26,20240426102500000,sz.300106,6.3000000000,6.3000000000,6.2900000000,6.2900000000,96100,604958.0000,2
| 2024-04-26,20240426103000000,sz.300106,6.2900000000,6.3000000000,6.2500000000,6.2700000000,265600,1666814.0000,2
| 2024-04-26,20240426103500000,sz.300106,6.2700000000,6.2900000000,6.2700000000,6.2900000000,127200,798688.0000,2
| 2024-04-26,20240426104000000,sz.300106,6.2900000000,6.2900000000,6.2800000000,6.2900000000,28900,181594.0000,2
| 2024-04-26,20240426104500000,sz.300106,6.2900000000,6.3100000000,6.2800000000,6.3000000000,123700,778852.0000,2
| 2024-04-26,20240426105000000,sz.300106,6.3000000000,6.3100000000,6.2800000000,6.2900000000,170000,1072142.0000,2
| 2024-04-26,20240426105500000,sz.300106,6.2900000000,6.2900000000,6.2700000000,6.2800000000,114700,720378.0000,2
| 2024-04-26,20240426110000000,sz.300106,6.2800000000,6.2900000000,6.2700000000,6.2800000000,117300,736448.0000,2
| 2024-04-26,20240426110500000,sz.300106,6.2900000000,6.3000000000,6.2700000000,6.3000000000,68100,427916.0000,2
| 2024-04-26,20240426111000000,sz.300106,6.3000000000,6.3000000000,6.2900000000,6.2900000000,68100,428554.0000,2
| 2024-04-26,20240426111500000,sz.300106,6.2900000000,6.3000000000,6.2800000000,6.3000000000,76600,481962.0000,2
| 2024-04-26,20240426112000000,sz.300106,6.3000000000,6.3200000000,6.3000000000,6.3200000000,109600,691912.0000,2
| 2024-04-26,20240426112500000,sz.300106,6.3300000000,6.3300000000,6.3100000000,6.3300000000,168900,1067544.0000,2
| 2024-04-26,20240426113000000,sz.300106,6.3300000000,6.3400000000,6.3200000000,6.3400000000,186100,1179204.0000,2
| 2024-04-26,20240426130500000,sz.300106,6.3300000000,6.3300000000,6.3100000000,6.3200000000,134900,853368.0000,2
| 2024-04-26,20240426131000000,sz.300106,6.3200000000,6.3200000000,6.3000000000,6.3200000000,230800,1457046.0000,2
| 2024-04-26,20240426131500000,sz.300106,6.3200000000,6.3200000000,6.3000000000,6.3000000000,107000,674702.0000,2
| 2024-04-26,20240426132000000,sz.300106,6.3000000000,6.3000000000,6.2800000000,6.2800000000,231400,1455886.0000,2
| 2024-04-26,20240426132500000,sz.300106,6.2800000000,6.3100000000,6.2800000000,6.2900000000,181900,1145258.0000,2
| 2024-04-26,20240426133000000,sz.300106,6.2900000000,6.3200000000,6.2900000000,6.3100000000,136000,857360.0000,2
| 2024-04-26,20240426133500000,sz.300106,6.3100000000,6.3400000000,6.3100000000,6.3300000000,236400,1495844.0000,2
| 2024-04-26,20240426134000000,sz.300106,6.3300000000,6.3300000000,6.3100000000,6.3200000000,108300,684216.0000,2
| 2024-04-26,20240426134500000,sz.300106,6.3100000000,6.3100000000,6.2900000000,6.3000000000,197400,1244216.0000,2
| 2024-04-26,20240426135000000,sz.300106,6.2900000000,6.3100000000,6.2900000000,6.3000000000,52000,327896.0000,2
| 2024-04-26,20240426135500000,sz.300106,6.3000000000,6.3100000000,6.2900000000,6.3000000000,75800,477368.0000,2
| 2024-04-26,20240426140000000,sz.300106,6.2900000000,6.3100000000,6.2800000000,6.2900000000,242200,1524408.0000,2
| 2024-04-26,20240426140500000,sz.300106,6.2900000000,6.2900000000,6.2700000000,6.2800000000,168000,1054604.0000,2
| 2024-04-26,20240426141000000,sz.300106,6.2700000000,6.2800000000,6.2700000000,6.2800000000,62000,388932.0000,2
| 2024-04-26,20240426141500000,sz.300106,6.2800000000,6.2900000000,6.2700000000,6.2800000000,113100,710336.0000,2
| 2024-04-26,20240426142000000,sz.300106,6.2900000000,6.3000000000,6.2800000000,6.3000000000,45600,286824.0000,2
| 2024-04-26,20240426142500000,sz.300106,6.3000000000,6.3000000000,6.2900000000,6.3000000000,61900,389900.0000,2
| 2024-04-26,20240426143000000,sz.300106,6.3000000000,6.3200000000,6.2900000000,6.3000000000,120100,757360.0000,2
| 2024-04-26,20240426143500000,sz.300106,6.3000000000,6.3200000000,6.3000000000,6.3200000000,81000,510660.0000,2
| 2024-04-26,20240426144000000,sz.300106,6.3200000000,6.3200000000,6.3000000000,6.3100000000,140600,887708.0000,2
| 2024-04-26,20240426144500000,sz.300106,6.3000000000,6.3100000000,6.3000000000,6.3100000000,121500,765828.0000,2
| 2024-04-26,20240426145000000,sz.300106,6.3100000000,6.3100000000,6.2900000000,6.3000000000,260500,1640428.0000,2
| 2024-04-26,20240426145500000,sz.300106,6.3000000000,6.3100000000,6.2900000000,6.3000000000,353900,2228880.0000,2
| 2024-04-26,20240426150000000,sz.300106,6.3000000000,6.3300000000,6.3000000000,6.3100000000,639000,4031904.0000,2
|
|
