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
| 2025-10-21,20251021093500000,sz.300369,7.6500000000,7.6900000000,7.5600000000,7.6100000000,9019300,68866720.0000,2
| 2025-10-21,20251021094000000,sz.300369,7.6300000000,7.7000000000,7.6300000000,7.6300000000,2609700,19998984.0000,2
| 2025-10-21,20251021094500000,sz.300369,7.6300000000,7.6900000000,7.6200000000,7.6700000000,2298100,17570800.0000,2
| 2025-10-21,20251021095000000,sz.300369,7.6700000000,7.6900000000,7.6600000000,7.6800000000,1142200,8766624.0000,2
| 2025-10-21,20251021095500000,sz.300369,7.6800000000,7.7400000000,7.6600000000,7.7200000000,1875200,14437864.0000,2
| 2025-10-21,20251021100000000,sz.300369,7.7300000000,7.7600000000,7.7000000000,7.7000000000,1359100,10504528.0000,2
| 2025-10-21,20251021100500000,sz.300369,7.7000000000,7.7100000000,7.6500000000,7.7000000000,1224700,9405536.0000,2
| 2025-10-21,20251021101000000,sz.300369,7.7000000000,7.7500000000,7.7000000000,7.7400000000,1019100,7880864.0000,2
| 2025-10-21,20251021101500000,sz.300369,7.7500000000,7.7800000000,7.7300000000,7.7600000000,1162300,9009440.0000,2
| 2025-10-21,20251021102000000,sz.300369,7.7600000000,7.7600000000,7.7200000000,7.7200000000,733000,5675280.0000,2
| 2025-10-21,20251021102500000,sz.300369,7.7300000000,7.7500000000,7.7200000000,7.7200000000,524400,4055472.0000,2
| 2025-10-21,20251021103000000,sz.300369,7.7300000000,7.7500000000,7.7200000000,7.7400000000,966700,7475824.0000,2
| 2025-10-21,20251021103500000,sz.300369,7.7500000000,7.7600000000,7.7400000000,7.7500000000,480500,3724656.0000,2
| 2025-10-21,20251021104000000,sz.300369,7.7500000000,7.7700000000,7.7300000000,7.7500000000,841300,6524544.0000,2
| 2025-10-21,20251021104500000,sz.300369,7.7500000000,7.7500000000,7.7300000000,7.7400000000,923600,7148528.0000,2
| 2025-10-21,20251021105000000,sz.300369,7.7500000000,7.7500000000,7.7200000000,7.7500000000,659400,5099888.0000,2
| 2025-10-21,20251021105500000,sz.300369,7.7500000000,7.7500000000,7.7300000000,7.7500000000,386500,2991024.0000,2
| 2025-10-21,20251021110000000,sz.300369,7.7300000000,7.7400000000,7.6900000000,7.7000000000,594200,4579760.0000,2
| 2025-10-21,20251021110500000,sz.300369,7.6900000000,7.7200000000,7.6900000000,7.7200000000,475100,3662832.0000,2
| 2025-10-21,20251021111000000,sz.300369,7.7200000000,7.7300000000,7.7100000000,7.7100000000,292000,2252896.0000,2
| 2025-10-21,20251021111500000,sz.300369,7.7200000000,7.7200000000,7.7000000000,7.7100000000,323700,2495232.0000,2
| 2025-10-21,20251021112000000,sz.300369,7.7100000000,7.7200000000,7.6900000000,7.6900000000,600800,4630048.0000,2
| 2025-10-21,20251021112500000,sz.300369,7.7000000000,7.7200000000,7.6900000000,7.7100000000,512800,3948752.0000,2
| 2025-10-21,20251021113000000,sz.300369,7.7200000000,7.7400000000,7.7000000000,7.7300000000,449000,3463840.0000,2
| 2025-10-21,20251021130500000,sz.300369,7.7400000000,7.7400000000,7.7000000000,7.7100000000,837900,6460448.0000,2
| 2025-10-21,20251021131000000,sz.300369,7.7200000000,7.7300000000,7.7100000000,7.7300000000,377900,2916864.0000,2
| 2025-10-21,20251021131500000,sz.300369,7.7300000000,7.7300000000,7.7100000000,7.7300000000,335400,2589616.0000,2
| 2025-10-21,20251021132000000,sz.300369,7.7300000000,7.7400000000,7.7200000000,7.7200000000,391000,3023200.0000,2
| 2025-10-21,20251021132500000,sz.300369,7.7300000000,7.7400000000,7.7200000000,7.7200000000,353800,2734080.0000,2
| 2025-10-21,20251021133000000,sz.300369,7.7300000000,7.7300000000,7.7100000000,7.7200000000,268400,2072080.0000,2
| 2025-10-21,20251021133500000,sz.300369,7.7300000000,7.7300000000,7.7100000000,7.7300000000,507700,3920480.0000,2
| 2025-10-21,20251021134000000,sz.300369,7.7400000000,7.7400000000,7.7100000000,7.7200000000,427400,3299728.0000,2
| 2025-10-21,20251021134500000,sz.300369,7.7200000000,7.7200000000,7.7100000000,7.7200000000,389800,3005728.0000,2
| 2025-10-21,20251021135000000,sz.300369,7.7200000000,7.7300000000,7.7100000000,7.7200000000,435300,3361552.0000,2
| 2025-10-21,20251021135500000,sz.300369,7.7100000000,7.7200000000,7.7100000000,7.7100000000,419800,3240080.0000,2
| 2025-10-21,20251021140000000,sz.300369,7.7100000000,7.7200000000,7.7000000000,7.7000000000,428100,3300224.0000,2
| 2025-10-21,20251021140500000,sz.300369,7.7000000000,7.7100000000,7.6900000000,7.7000000000,615000,4736352.0000,2
| 2025-10-21,20251021141000000,sz.300369,7.7000000000,7.7200000000,7.7000000000,7.7100000000,492800,3799904.0000,2
| 2025-10-21,20251021141500000,sz.300369,7.7200000000,7.7300000000,7.7100000000,7.7200000000,492900,3805408.0000,2
| 2025-10-21,20251021142000000,sz.300369,7.7200000000,7.7200000000,7.7100000000,7.7200000000,372700,2876832.0000,2
| 2025-10-21,20251021142500000,sz.300369,7.7300000000,7.7300000000,7.7100000000,7.7200000000,339600,2621184.0000,2
| 2025-10-21,20251021143000000,sz.300369,7.7300000000,7.7300000000,7.7100000000,7.7200000000,338700,2615616.0000,2
| 2025-10-21,20251021143500000,sz.300369,7.7300000000,7.7300000000,7.7100000000,7.7100000000,855000,6598880.0000,2
| 2025-10-21,20251021144000000,sz.300369,7.7100000000,7.7100000000,7.6800000000,7.6900000000,1463600,11269472.0000,2
| 2025-10-21,20251021144500000,sz.300369,7.6900000000,7.7200000000,7.6900000000,7.7200000000,1066100,8207552.0000,2
| 2025-10-21,20251021145000000,sz.300369,7.7100000000,7.7200000000,7.7000000000,7.7200000000,724900,5593216.0000,2
| 2025-10-21,20251021145500000,sz.300369,7.7200000000,7.7300000000,7.7100000000,7.7200000000,1003800,7751616.0000,2
| 2025-10-21,20251021150000000,sz.300369,7.7200000000,7.7300000000,7.7100000000,7.7100000000,1354100,10452352.0000,2
|
|
