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
| 2025-04-30,20250430093500000,sz.300640,5.6769619400,5.7167305000,5.5675984000,5.7067883600,3896000,22238142.0000,2
| 2025-04-30,20250430094000000,sz.300640,5.7067883600,5.7167305000,5.6272512400,5.6471355200,1527000,8711466.0000,2
| 2025-04-30,20250430094500000,sz.300640,5.6471355200,5.6471355200,5.5974248200,5.6173091000,1307300,7400592.0000,2
| 2025-04-30,20250430095000000,sz.300640,5.6173091000,5.6272512400,5.6073669600,5.6073669600,511600,2887296.0000,2
| 2025-04-30,20250430095500000,sz.300640,5.6073669600,5.6371933800,5.5974248200,5.6272512400,370100,2090488.0000,2
| 2025-04-30,20250430100000000,sz.300640,5.6272512400,5.6371933800,5.6073669600,5.6173091000,279600,1579892.0000,2
| 2025-04-30,20250430100500000,sz.300640,5.6272512400,5.6869040800,5.6173091000,5.6173091000,586400,3332956.0000,2
| 2025-04-30,20250430101000000,sz.300640,5.6173091000,5.6272512400,5.5974248200,5.6073669600,336800,1900496.0000,2
| 2025-04-30,20250430101500000,sz.300640,5.6073669600,5.6073669600,5.5775405400,5.5874826800,359500,2022492.0000,2
| 2025-04-30,20250430102000000,sz.300640,5.5874826800,5.6173091000,5.5874826800,5.6073669600,316800,1785420.0000,2
| 2025-04-30,20250430102500000,sz.300640,5.6073669600,5.6173091000,5.5974248200,5.5974248200,168700,951172.0000,2
| 2025-04-30,20250430103000000,sz.300640,5.5974248200,5.6073669600,5.5874826800,5.5974248200,181400,1020464.0000,2
| 2025-04-30,20250430103500000,sz.300640,5.5974248200,5.6272512400,5.5974248200,5.6173091000,263200,1483092.0000,2
| 2025-04-30,20250430104000000,sz.300640,5.6173091000,5.6173091000,5.5974248200,5.6073669600,227300,1282204.0000,2
| 2025-04-30,20250430104500000,sz.300640,5.6073669600,5.6272512400,5.6073669600,5.6272512400,234700,1325980.0000,2
| 2025-04-30,20250430105000000,sz.300640,5.6272512400,5.6471355200,5.6272512400,5.6371933800,167600,949224.0000,2
| 2025-04-30,20250430105500000,sz.300640,5.6272512400,5.6570776600,5.6272512400,5.6471355200,191900,1089008.0000,2
| 2025-04-30,20250430110000000,sz.300640,5.6371933800,5.6471355200,5.6173091000,5.6272512400,164200,929768.0000,2
| 2025-04-30,20250430110500000,sz.300640,5.6272512400,5.6371933800,5.6073669600,5.6173091000,230000,1300312.0000,2
| 2025-04-30,20250430111000000,sz.300640,5.6173091000,5.6272512400,5.6073669600,5.6173091000,178500,1007544.0000,2
| 2025-04-30,20250430111500000,sz.300640,5.6073669600,5.6173091000,5.5974248200,5.6073669600,152000,857092.0000,2
| 2025-04-30,20250430112000000,sz.300640,5.6073669600,5.6073669600,5.5874826800,5.5974248200,188300,1060148.0000,2
| 2025-04-30,20250430112500000,sz.300640,5.5974248200,5.6073669600,5.5874826800,5.5974248200,265300,1492952.0000,2
| 2025-04-30,20250430113000000,sz.300640,5.5874826800,5.6073669600,5.5874826800,5.5974248200,119200,671152.0000,2
| 2025-04-30,20250430130500000,sz.300640,5.5974248200,5.6471355200,5.5874826800,5.6371933800,403200,2279264.0000,2
| 2025-04-30,20250430131000000,sz.300640,5.6272512400,5.6371933800,5.6173091000,5.6272512400,189800,1074104.0000,2
| 2025-04-30,20250430131500000,sz.300640,5.6272512400,5.6371933800,5.6073669600,5.6173091000,127900,722888.0000,2
| 2025-04-30,20250430132000000,sz.300640,5.5974248200,5.6173091000,5.5974248200,5.6073669600,80000,451056.0000,2
| 2025-04-30,20250430132500000,sz.300640,5.5974248200,5.6073669600,5.5974248200,5.6073669600,91300,514744.0000,2
| 2025-04-30,20250430133000000,sz.300640,5.6073669600,5.6073669600,5.5974248200,5.6073669600,100100,564200.0000,2
| 2025-04-30,20250430133500000,sz.300640,5.6073669600,5.6073669600,5.5874826800,5.6073669600,253700,1428592.0000,2
| 2025-04-30,20250430134000000,sz.300640,5.5974248200,5.6073669600,5.5974248200,5.6073669600,133700,753248.0000,2
| 2025-04-30,20250430134500000,sz.300640,5.6073669600,5.6173091000,5.6073669600,5.6073669600,124300,701064.0000,2
| 2025-04-30,20250430135000000,sz.300640,5.6073669600,5.6173091000,5.5974248200,5.6073669600,144800,816376.0000,2
| 2025-04-30,20250430135500000,sz.300640,5.6073669600,5.6173091000,5.6073669600,5.6073669600,68900,388968.0000,2
| 2025-04-30,20250430140000000,sz.300640,5.6073669600,5.6173091000,5.5974248200,5.6173091000,147000,829304.0000,2
| 2025-04-30,20250430140500000,sz.300640,5.6173091000,5.6173091000,5.6073669600,5.6173091000,77800,439344.0000,2
| 2025-04-30,20250430141000000,sz.300640,5.6173091000,5.6272512400,5.6073669600,5.6173091000,96800,546624.0000,2
| 2025-04-30,20250430141500000,sz.300640,5.6073669600,5.6173091000,5.5974248200,5.6073669600,148100,834904.0000,2
| 2025-04-30,20250430142000000,sz.300640,5.6073669600,5.6073669600,5.5974248200,5.6073669600,94600,533272.0000,2
| 2025-04-30,20250430142500000,sz.300640,5.6073669600,5.6073669600,5.5874826800,5.5874826800,150300,846384.0000,2
| 2025-04-30,20250430143000000,sz.300640,5.5874826800,5.5974248200,5.5874826800,5.5974248200,182700,1027248.0000,2
| 2025-04-30,20250430143500000,sz.300640,5.5874826800,5.5974248200,5.5775405400,5.5974248200,717800,4031680.0000,2
| 2025-04-30,20250430144000000,sz.300640,5.5874826800,5.5974248200,5.5874826800,5.5974248200,178000,1000808.0000,2
| 2025-04-30,20250430144500000,sz.300640,5.5874826800,5.5974248200,5.5775405400,5.5874826800,267100,1500848.0000,2
| 2025-04-30,20250430145000000,sz.300640,5.5874826800,5.5874826800,5.5675984000,5.5675984000,438500,2458640.0000,2
| 2025-04-30,20250430145500000,sz.300640,5.5675984000,5.5775405400,5.5576562600,5.5576562600,514800,2881752.0000,2
| 2025-04-30,20250430150000000,sz.300640,5.5576562600,5.5675984000,5.5477141200,5.5576562600,467200,2611864.0000,2
|
|
