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
| 2024-06-14,20240614093500000,sz.300686,6.9000000000,6.9900000000,6.8300000000,6.9600000000,880900,6073878.0000,2
| 2024-06-14,20240614094000000,sz.300686,6.9600000000,6.9700000000,6.8900000000,6.9000000000,480200,3325795.0000,2
| 2024-06-14,20240614094500000,sz.300686,6.9000000000,6.9100000000,6.8400000000,6.8400000000,349400,2400664.0000,2
| 2024-06-14,20240614095000000,sz.300686,6.8400000000,6.9000000000,6.8400000000,6.8800000000,231400,1591211.0000,2
| 2024-06-14,20240614095500000,sz.300686,6.8900000000,6.9600000000,6.8800000000,6.9400000000,192200,1330335.0000,2
| 2024-06-14,20240614100000000,sz.300686,6.9400000000,6.9600000000,6.9000000000,6.9300000000,167100,1159259.0000,2
| 2024-06-14,20240614100500000,sz.300686,6.9200000000,6.9300000000,6.8800000000,6.9200000000,121900,841084.0000,2
| 2024-06-14,20240614101000000,sz.300686,6.9200000000,6.9500000000,6.9200000000,6.9500000000,86700,601762.0000,2
| 2024-06-14,20240614101500000,sz.300686,6.9500000000,6.9600000000,6.8900000000,6.9200000000,113900,788450.0000,2
| 2024-06-14,20240614102000000,sz.300686,6.9200000000,6.9300000000,6.9000000000,6.9000000000,87100,601718.0000,2
| 2024-06-14,20240614102500000,sz.300686,6.8900000000,6.9300000000,6.8900000000,6.9200000000,86900,600604.0000,2
| 2024-06-14,20240614103000000,sz.300686,6.9000000000,6.9200000000,6.9000000000,6.9100000000,52800,364524.0000,2
| 2024-06-14,20240614103500000,sz.300686,6.9100000000,6.9600000000,6.9100000000,6.9400000000,82000,568554.0000,2
| 2024-06-14,20240614104000000,sz.300686,6.9300000000,6.9500000000,6.9200000000,6.9300000000,55300,383412.0000,2
| 2024-06-14,20240614104500000,sz.300686,6.9300000000,6.9500000000,6.9100000000,6.9500000000,71800,497950.0000,2
| 2024-06-14,20240614105000000,sz.300686,6.9500000000,6.9600000000,6.9300000000,6.9500000000,88900,617518.0000,2
| 2024-06-14,20240614105500000,sz.300686,6.9500000000,6.9700000000,6.9300000000,6.9300000000,73900,513582.0000,2
| 2024-06-14,20240614110000000,sz.300686,6.9400000000,6.9400000000,6.9200000000,6.9300000000,23700,164236.0000,2
| 2024-06-14,20240614110500000,sz.300686,6.9300000000,6.9500000000,6.9300000000,6.9400000000,27000,187294.0000,2
| 2024-06-14,20240614111000000,sz.300686,6.9400000000,6.9700000000,6.9400000000,6.9400000000,55100,383038.0000,2
| 2024-06-14,20240614111500000,sz.300686,6.9400000000,6.9600000000,6.9400000000,6.9600000000,50900,353804.0000,2
| 2024-06-14,20240614112000000,sz.300686,6.9500000000,6.9900000000,6.9500000000,6.9900000000,117200,817284.0000,2
| 2024-06-14,20240614112500000,sz.300686,6.9800000000,6.9900000000,6.9300000000,6.9400000000,49900,347458.0000,2
| 2024-06-14,20240614113000000,sz.300686,6.9400000000,6.9500000000,6.9200000000,6.9300000000,75000,519306.0000,2
| 2024-06-14,20240614130500000,sz.300686,6.9300000000,6.9300000000,6.8900000000,6.8900000000,105400,727548.0000,2
| 2024-06-14,20240614131000000,sz.300686,6.8900000000,6.8900000000,6.8700000000,6.8700000000,137800,948496.0000,2
| 2024-06-14,20240614131500000,sz.300686,6.8700000000,6.8800000000,6.8700000000,6.8700000000,77600,533354.0000,2
| 2024-06-14,20240614132000000,sz.300686,6.8700000000,6.8900000000,6.8700000000,6.8900000000,81300,559170.0000,2
| 2024-06-14,20240614132500000,sz.300686,6.8900000000,6.9000000000,6.8800000000,6.8800000000,83000,571526.0000,2
| 2024-06-14,20240614133000000,sz.300686,6.8800000000,6.9100000000,6.8600000000,6.9000000000,148900,1024550.0000,2
| 2024-06-14,20240614133500000,sz.300686,6.9000000000,6.9200000000,6.8900000000,6.9100000000,98300,678432.0000,2
| 2024-06-14,20240614134000000,sz.300686,6.8900000000,6.9200000000,6.8900000000,6.9100000000,107500,742076.0000,2
| 2024-06-14,20240614134500000,sz.300686,6.9300000000,6.9300000000,6.9200000000,6.9300000000,90800,628740.0000,2
| 2024-06-14,20240614135000000,sz.300686,6.9200000000,6.9500000000,6.9200000000,6.9400000000,73600,510892.0000,2
| 2024-06-14,20240614135500000,sz.300686,6.9500000000,6.9500000000,6.9200000000,6.9400000000,48600,337106.0000,2
| 2024-06-14,20240614140000000,sz.300686,6.9400000000,6.9500000000,6.9300000000,6.9500000000,59000,409646.0000,2
| 2024-06-14,20240614140500000,sz.300686,6.9400000000,6.9400000000,6.9100000000,6.9100000000,104200,721310.0000,2
| 2024-06-14,20240614141000000,sz.300686,6.9000000000,6.9400000000,6.9000000000,6.9400000000,35700,247514.0000,2
| 2024-06-14,20240614141500000,sz.300686,6.9400000000,6.9500000000,6.9300000000,6.9400000000,79600,552564.0000,2
| 2024-06-14,20240614142000000,sz.300686,6.9400000000,6.9400000000,6.9300000000,6.9400000000,36200,251172.0000,2
| 2024-06-14,20240614142500000,sz.300686,6.9400000000,6.9400000000,6.9100000000,6.9100000000,120000,830792.0000,2
| 2024-06-14,20240614143000000,sz.300686,6.9100000000,6.9200000000,6.9100000000,6.9200000000,81300,562156.0000,2
| 2024-06-14,20240614143500000,sz.300686,6.9200000000,6.9500000000,6.9200000000,6.9400000000,104600,724768.0000,2
| 2024-06-14,20240614144000000,sz.300686,6.9400000000,6.9500000000,6.9300000000,6.9400000000,216800,1504368.0000,2
| 2024-06-14,20240614144500000,sz.300686,6.9400000000,6.9500000000,6.9300000000,6.9300000000,128600,893096.0000,2
| 2024-06-14,20240614145000000,sz.300686,6.9300000000,6.9500000000,6.9300000000,6.9400000000,201700,1399352.0000,2
| 2024-06-14,20240614145500000,sz.300686,6.9400000000,6.9500000000,6.9300000000,6.9400000000,155900,1082316.0000,2
| 2024-06-14,20240614150000000,sz.300686,6.9400000000,6.9500000000,6.9300000000,6.9300000000,369700,2564176.0000,2
|
|
