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
| 2025-01-22,20250122093500000,sz.300603,9.8000000000,9.9100000000,9.8000000000,9.8300000000,1534400,15110320.0000,2
| 2025-01-22,20250122094000000,sz.300603,9.8300000000,9.8300000000,9.7400000000,9.8100000000,1631800,15974318.0000,2
| 2025-01-22,20250122094500000,sz.300603,9.8100000000,9.8500000000,9.7800000000,9.8100000000,615100,6030356.0000,2
| 2025-01-22,20250122095000000,sz.300603,9.8100000000,9.8900000000,9.8100000000,9.8900000000,530400,5233608.0000,2
| 2025-01-22,20250122095500000,sz.300603,9.8900000000,10.1900000000,9.8900000000,10.0500000000,3321800,33490536.0000,2
| 2025-01-22,20250122100000000,sz.300603,10.0500000000,10.0800000000,10.0100000000,10.0400000000,958200,9613016.0000,2
| 2025-01-22,20250122100500000,sz.300603,10.0400000000,10.0700000000,9.9700000000,9.9900000000,904500,9066680.0000,2
| 2025-01-22,20250122101000000,sz.300603,9.9900000000,10.0200000000,9.9700000000,9.9700000000,398400,3982304.0000,2
| 2025-01-22,20250122101500000,sz.300603,9.9700000000,10.0000000000,9.9000000000,9.9500000000,525500,5235656.0000,2
| 2025-01-22,20250122102000000,sz.300603,9.9500000000,10.0000000000,9.9500000000,9.9700000000,301500,3006560.0000,2
| 2025-01-22,20250122102500000,sz.300603,9.9700000000,9.9700000000,9.9100000000,9.9100000000,370600,3687008.0000,2
| 2025-01-22,20250122103000000,sz.300603,9.9100000000,10.0000000000,9.9100000000,9.9900000000,385800,3840296.0000,2
| 2025-01-22,20250122103500000,sz.300603,9.9900000000,10.0300000000,9.9700000000,10.0200000000,619700,6195552.0000,2
| 2025-01-22,20250122104000000,sz.300603,10.0200000000,10.0400000000,10.0000000000,10.0200000000,263000,2634032.0000,2
| 2025-01-22,20250122104500000,sz.300603,10.0200000000,10.0200000000,10.0000000000,10.0100000000,216400,2166200.0000,2
| 2025-01-22,20250122105000000,sz.300603,10.0100000000,10.0400000000,9.9900000000,10.0200000000,321500,3218712.0000,2
| 2025-01-22,20250122105500000,sz.300603,10.0200000000,10.0800000000,10.0100000000,10.0400000000,466900,4690888.0000,2
| 2025-01-22,20250122110000000,sz.300603,10.0500000000,10.1100000000,10.0300000000,10.0500000000,612800,6171304.0000,2
| 2025-01-22,20250122110500000,sz.300603,10.0500000000,10.1400000000,10.0500000000,10.1100000000,797600,8059312.0000,2
| 2025-01-22,20250122111000000,sz.300603,10.1100000000,10.1700000000,10.0700000000,10.0800000000,893500,9047264.0000,2
| 2025-01-22,20250122111500000,sz.300603,10.0800000000,10.1000000000,10.0700000000,10.0900000000,401500,4049152.0000,2
| 2025-01-22,20250122112000000,sz.300603,10.0900000000,10.0900000000,10.0000000000,10.0200000000,243300,2444352.0000,2
| 2025-01-22,20250122112500000,sz.300603,10.0300000000,10.1000000000,10.0100000000,10.0800000000,318100,3196080.0000,2
| 2025-01-22,20250122113000000,sz.300603,10.0800000000,10.0900000000,10.0600000000,10.0700000000,193700,1951424.0000,2
| 2025-01-22,20250122130500000,sz.300603,10.0600000000,10.0600000000,9.9900000000,10.0100000000,320800,3213728.0000,2
| 2025-01-22,20250122131000000,sz.300603,10.0100000000,10.0700000000,10.0100000000,10.0400000000,192000,1927024.0000,2
| 2025-01-22,20250122131500000,sz.300603,10.0500000000,10.0500000000,9.9900000000,9.9900000000,259800,2603952.0000,2
| 2025-01-22,20250122132000000,sz.300603,9.9900000000,10.0300000000,9.9800000000,9.9900000000,222700,2226032.0000,2
| 2025-01-22,20250122132500000,sz.300603,9.9800000000,9.9900000000,9.9300000000,9.9600000000,464300,4619072.0000,2
| 2025-01-22,20250122133000000,sz.300603,9.9600000000,9.9600000000,9.9400000000,9.9400000000,183300,1823056.0000,2
| 2025-01-22,20250122133500000,sz.300603,9.9400000000,9.9800000000,9.9400000000,9.9800000000,467000,4649200.0000,2
| 2025-01-22,20250122134000000,sz.300603,9.9800000000,10.0000000000,9.9500000000,9.9600000000,162700,1622928.0000,2
| 2025-01-22,20250122134500000,sz.300603,9.9600000000,10.0200000000,9.9500000000,10.0000000000,143200,1430320.0000,2
| 2025-01-22,20250122135000000,sz.300603,10.0000000000,10.0200000000,9.9800000000,10.0200000000,133900,1339312.0000,2
| 2025-01-22,20250122135500000,sz.300603,10.0200000000,10.0200000000,9.9800000000,10.0000000000,113000,1129376.0000,2
| 2025-01-22,20250122140000000,sz.300603,10.0100000000,10.0200000000,9.9700000000,9.9800000000,262300,2622272.0000,2
| 2025-01-22,20250122140500000,sz.300603,9.9800000000,10.0100000000,9.9800000000,10.0000000000,200100,1999616.0000,2
| 2025-01-22,20250122141000000,sz.300603,10.0000000000,10.0000000000,9.9600000000,9.9600000000,179200,1787952.0000,2
| 2025-01-22,20250122141500000,sz.300603,9.9600000000,9.9700000000,9.9600000000,9.9700000000,138100,1375856.0000,2
| 2025-01-22,20250122142000000,sz.300603,9.9700000000,9.9700000000,9.9300000000,9.9400000000,317100,3155424.0000,2
| 2025-01-22,20250122142500000,sz.300603,9.9400000000,9.9400000000,9.9200000000,9.9300000000,166000,1648576.0000,2
| 2025-01-22,20250122143000000,sz.300603,9.9300000000,9.9700000000,9.9300000000,9.9400000000,152400,1514784.0000,2
| 2025-01-22,20250122143500000,sz.300603,9.9400000000,9.9400000000,9.9000000000,9.9400000000,776600,7700416.0000,2
| 2025-01-22,20250122144000000,sz.300603,9.9400000000,9.9700000000,9.9100000000,9.9500000000,223700,2226432.0000,2
| 2025-01-22,20250122144500000,sz.300603,9.9500000000,10.0100000000,9.9400000000,9.9900000000,444700,4437328.0000,2
| 2025-01-22,20250122145000000,sz.300603,9.9900000000,10.0200000000,9.9800000000,9.9900000000,553600,5537136.0000,2
| 2025-01-22,20250122145500000,sz.300603,9.9900000000,9.9900000000,9.9300000000,9.9300000000,689900,6864432.0000,2
| 2025-01-22,20250122150000000,sz.300603,9.9300000000,9.9400000000,9.8900000000,9.8900000000,1129100,11181248.0000,2
|
|
