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
| 2024-06-13,20240613093500000,sz.300686,6.9600000000,7.1400000000,6.9500000000,7.0800000000,2942500,20661516.0000,2
| 2024-06-13,20240613094000000,sz.300686,7.0800000000,7.1300000000,7.0400000000,7.0600000000,768600,5449768.0000,2
| 2024-06-13,20240613094500000,sz.300686,7.0600000000,7.1400000000,7.0500000000,7.1300000000,675800,4798128.0000,2
| 2024-06-13,20240613095000000,sz.300686,7.1300000000,7.1400000000,7.0500000000,7.0700000000,501200,3556092.0000,2
| 2024-06-13,20240613095500000,sz.300686,7.0700000000,7.1100000000,7.0600000000,7.0700000000,340600,2413068.0000,2
| 2024-06-13,20240613100000000,sz.300686,7.0700000000,7.0700000000,6.9600000000,6.9700000000,530300,3712520.0000,2
| 2024-06-13,20240613100500000,sz.300686,6.9700000000,7.0100000000,6.9500000000,7.0000000000,411600,2870124.0000,2
| 2024-06-13,20240613101000000,sz.300686,7.0000000000,7.0400000000,6.9900000000,7.0300000000,299900,2102072.0000,2
| 2024-06-13,20240613101500000,sz.300686,7.0300000000,7.0600000000,7.0000000000,7.0100000000,223700,1572308.0000,2
| 2024-06-13,20240613102000000,sz.300686,7.0100000000,7.0500000000,6.9900000000,7.0000000000,203700,1428960.0000,2
| 2024-06-13,20240613102500000,sz.300686,7.0000000000,7.0500000000,6.9800000000,7.0300000000,175100,1227384.0000,2
| 2024-06-13,20240613103000000,sz.300686,7.0300000000,7.0400000000,7.0000000000,7.0000000000,135800,952580.0000,2
| 2024-06-13,20240613103500000,sz.300686,7.0000000000,7.0900000000,7.0000000000,7.0500000000,196500,1383932.0000,2
| 2024-06-13,20240613104000000,sz.300686,7.0500000000,7.1200000000,7.0300000000,7.1000000000,225300,1595144.0000,2
| 2024-06-13,20240613104500000,sz.300686,7.1000000000,7.1000000000,7.0600000000,7.0800000000,170100,1204080.0000,2
| 2024-06-13,20240613105000000,sz.300686,7.0800000000,7.0900000000,7.0400000000,7.0500000000,235800,1665412.0000,2
| 2024-06-13,20240613105500000,sz.300686,7.0500000000,7.0800000000,7.0400000000,7.0600000000,95900,677144.0000,2
| 2024-06-13,20240613110000000,sz.300686,7.0600000000,7.1000000000,7.0600000000,7.0700000000,105500,747704.0000,2
| 2024-06-13,20240613110500000,sz.300686,7.0700000000,7.0800000000,7.0500000000,7.0500000000,72300,510672.0000,2
| 2024-06-13,20240613111000000,sz.300686,7.0600000000,7.0600000000,7.0200000000,7.0200000000,112300,790632.0000,2
| 2024-06-13,20240613111500000,sz.300686,7.0200000000,7.0400000000,7.0200000000,7.0200000000,82700,581148.0000,2
| 2024-06-13,20240613112000000,sz.300686,7.0300000000,7.0600000000,7.0200000000,7.0400000000,67300,474032.0000,2
| 2024-06-13,20240613112500000,sz.300686,7.0400000000,7.0500000000,7.0300000000,7.0400000000,102400,720260.0000,2
| 2024-06-13,20240613113000000,sz.300686,7.0300000000,7.0300000000,7.0100000000,7.0100000000,78500,551332.0000,2
| 2024-06-13,20240613130500000,sz.300686,7.0200000000,7.0500000000,7.0000000000,7.0100000000,167300,1174880.0000,2
| 2024-06-13,20240613131000000,sz.300686,7.0100000000,7.0200000000,6.9700000000,6.9700000000,185700,1299300.0000,2
| 2024-06-13,20240613131500000,sz.300686,6.9700000000,6.9800000000,6.9600000000,6.9600000000,137800,960660.0000,2
| 2024-06-13,20240613132000000,sz.300686,6.9600000000,6.9900000000,6.9500000000,6.9900000000,169100,1178104.0000,2
| 2024-06-13,20240613132500000,sz.300686,6.9900000000,7.0100000000,6.9800000000,7.0000000000,72000,503628.0000,2
| 2024-06-13,20240613133000000,sz.300686,6.9900000000,7.0200000000,6.9900000000,7.0000000000,165600,1160040.0000,2
| 2024-06-13,20240613133500000,sz.300686,6.9900000000,7.0400000000,6.9900000000,7.0300000000,141400,993456.0000,2
| 2024-06-13,20240613134000000,sz.300686,7.0300000000,7.0400000000,7.0100000000,7.0300000000,101300,712136.0000,2
| 2024-06-13,20240613134500000,sz.300686,7.0300000000,7.0400000000,7.0100000000,7.0100000000,151100,1060640.0000,2
| 2024-06-13,20240613135000000,sz.300686,7.0100000000,7.0200000000,7.0100000000,7.0100000000,48800,342288.0000,2
| 2024-06-13,20240613135500000,sz.300686,7.0100000000,7.0200000000,7.0000000000,7.0000000000,90000,630696.0000,2
| 2024-06-13,20240613140000000,sz.300686,7.0000000000,7.0300000000,6.9900000000,7.0200000000,116500,817488.0000,2
| 2024-06-13,20240613140500000,sz.300686,7.0100000000,7.0200000000,7.0000000000,7.0100000000,177200,1242800.0000,2
| 2024-06-13,20240613141000000,sz.300686,7.0000000000,7.0100000000,6.9700000000,6.9900000000,170500,1191992.0000,2
| 2024-06-13,20240613141500000,sz.300686,6.9900000000,7.0000000000,6.9900000000,7.0000000000,126300,883128.0000,2
| 2024-06-13,20240613142000000,sz.300686,6.9900000000,7.0100000000,6.9700000000,6.9800000000,127000,887384.0000,2
| 2024-06-13,20240613142500000,sz.300686,6.9700000000,7.0000000000,6.9700000000,6.9900000000,84800,592760.0000,2
| 2024-06-13,20240613143000000,sz.300686,6.9900000000,6.9900000000,6.9700000000,6.9800000000,132200,922920.0000,2
| 2024-06-13,20240613143500000,sz.300686,6.9800000000,6.9800000000,6.9600000000,6.9600000000,149900,1044848.0000,2
| 2024-06-13,20240613144000000,sz.300686,6.9600000000,7.0100000000,6.9600000000,6.9900000000,140300,980032.0000,2
| 2024-06-13,20240613144500000,sz.300686,6.9900000000,7.0000000000,6.9800000000,6.9800000000,88800,620272.0000,2
| 2024-06-13,20240613145000000,sz.300686,6.9800000000,6.9900000000,6.9700000000,6.9800000000,210000,1466296.0000,2
| 2024-06-13,20240613145500000,sz.300686,6.9800000000,7.0200000000,6.9700000000,7.0000000000,350800,2450632.0000,2
| 2024-06-13,20240613150000000,sz.300686,7.0000000000,7.0300000000,6.9900000000,6.9900000000,450800,3159432.0000,2
|
|
