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
| 2025-06-24,20250624093500000,sz.300868,33.2697615200,33.9289642400,33.2697615200,33.7691575200,875900,29443776.0000,2
| 2025-06-24,20250624094000000,sz.300868,33.8091092000,33.8091092000,33.4595320000,33.5194595200,440900,14839480.0000,2
| 2025-06-24,20250624094500000,sz.300868,33.5594112000,33.7391937600,33.3496648800,33.3696407200,417000,13979364.0000,2
| 2025-06-24,20250624095000000,sz.300868,33.4195803200,33.4395561600,33.2098340000,33.2497856800,424200,14153668.0000,2
| 2025-06-24,20250624095500000,sz.300868,33.2497856800,33.3396769600,33.2397977600,33.2497856800,199900,6661416.0000,2
| 2025-06-24,20250624100000000,sz.300868,33.2497856800,33.2497856800,32.8702447200,32.9601360000,732000,24186264.0000,2
| 2025-06-24,20250624100500000,sz.300868,32.9601360000,33.1299306400,32.9201843200,33.0999668800,607900,20077128.0000,2
| 2025-06-24,20250624101000000,sz.300868,33.0999668800,33.2597736000,33.0300514400,33.1998460800,158300,5252568.0000,2
| 2025-06-24,20250624101500000,sz.300868,33.2198219200,33.5394353600,33.2198219200,33.5394353600,158400,5299472.0000,2
| 2025-06-24,20250624102000000,sz.300868,33.5394353600,33.7891333600,33.5194595200,33.7092300000,146100,4921232.0000,2
| 2025-06-24,20250624102500000,sz.300868,33.7292058400,33.9589280000,33.7092300000,33.9289642400,268500,9110560.0000,2
| 2025-06-24,20250624103000000,sz.300868,33.9289642400,34.0388313600,33.8790246400,33.9389521600,193400,6573728.0000,2
| 2025-06-24,20250624103500000,sz.300868,33.9489400800,34.1287226400,33.8790246400,33.9289642400,205100,6983872.0000,2
| 2025-06-24,20250624104000000,sz.300868,33.9589280000,34.3384689600,33.8990004800,34.3384689600,201500,6886112.0000,2
| 2025-06-24,20250624104500000,sz.300868,34.3384689600,34.5282394400,34.2685535200,34.3085052000,341500,11753136.0000,2
| 2025-06-24,20250624105000000,sz.300868,34.3085052000,34.6081428000,34.2785414400,34.5582032000,237100,8165664.0000,2
| 2025-06-24,20250624105500000,sz.300868,34.5482152800,34.5482152800,34.2685535200,34.4483360800,157500,5422224.0000,2
| 2025-06-24,20250624110000000,sz.300868,34.4483360800,34.5282394400,34.3584448000,34.4383481600,109400,3772288.0000,2
| 2025-06-24,20250624110500000,sz.300868,34.4383481600,34.4583240000,34.3584448000,34.4583240000,71700,2471392.0000,2
| 2025-06-24,20250624111000000,sz.300868,34.4583240000,34.6081428000,34.3584448000,34.4583240000,96200,3322880.0000,2
| 2025-06-24,20250624111500000,sz.300868,34.4583240000,34.4583240000,34.3184931200,34.3784206400,83900,2888304.0000,2
| 2025-06-24,20250624112000000,sz.300868,34.3784206400,34.5582032000,34.2685535200,34.2685535200,137600,4735376.0000,2
| 2025-06-24,20250624112500000,sz.300868,34.2585656000,34.2685535200,34.0588072000,34.0787830400,78800,2693408.0000,2
| 2025-06-24,20250624113000000,sz.300868,34.0787830400,34.1886501600,34.0288434400,34.1187347200,31300,1067664.0000,2
| 2025-06-24,20250624130500000,sz.300868,34.1187347200,34.1187347200,33.9689159200,33.9988796800,83900,2859616.0000,2
| 2025-06-24,20250624131000000,sz.300868,34.0188555200,34.0488192800,33.9589280000,33.9789038400,94200,3206096.0000,2
| 2025-06-24,20250624131500000,sz.300868,33.9589280000,34.0488192800,33.9189763200,33.9189763200,73600,2504928.0000,2
| 2025-06-24,20250624132000000,sz.300868,33.8990004800,34.0388313600,33.8790246400,34.0388313600,63600,2161696.0000,2
| 2025-06-24,20250624132500000,sz.300868,34.0288434400,34.0588072000,33.9689159200,34.0588072000,101700,3463760.0000,2
| 2025-06-24,20250624133000000,sz.300868,34.0787830400,34.1087468000,34.0288434400,34.0987588800,21000,716464.0000,2
| 2025-06-24,20250624133500000,sz.300868,34.0987588800,34.1087468000,34.0188555200,34.0188555200,37600,1282528.0000,2
| 2025-06-24,20250624134000000,sz.300868,34.0388313600,34.0787830400,34.0188555200,34.0488192800,18500,630656.0000,2
| 2025-06-24,20250624134500000,sz.300868,34.0488192800,34.0488192800,33.8890125600,33.8890125600,58900,2003104.0000,2
| 2025-06-24,20250624135000000,sz.300868,33.8990004800,34.0088676000,33.7791454400,33.9988796800,85200,2891072.0000,2
| 2025-06-24,20250624135500000,sz.300868,34.0088676000,34.0088676000,33.8990004800,33.9389521600,17300,588224.0000,2
| 2025-06-24,20250624140000000,sz.300868,33.9489400800,33.9489400800,33.8690367200,33.8990004800,29400,998016.0000,2
| 2025-06-24,20250624140500000,sz.300868,33.8990004800,33.9289642400,33.7591696000,33.8190971200,44400,1504448.0000,2
| 2025-06-24,20250624141000000,sz.300868,33.7891333600,33.8590488000,33.7591696000,33.8490608800,32500,1099856.0000,2
| 2025-06-24,20250624141500000,sz.300868,33.8390729600,33.8490608800,33.8091092000,33.8190971200,22100,748576.0000,2
| 2025-06-24,20250624142000000,sz.300868,33.8091092000,33.8190971200,33.7791454400,33.8091092000,30600,1035264.0000,2
| 2025-06-24,20250624142500000,sz.300868,33.7991212800,33.8490608800,33.7691575200,33.8490608800,41000,1387920.0000,2
| 2025-06-24,20250624143000000,sz.300868,33.8390729600,33.9289642400,33.8290850400,33.9289642400,47600,1614480.0000,2
| 2025-06-24,20250624143500000,sz.300868,33.9189763200,33.9789038400,33.8890125600,33.9789038400,102200,3473072.0000,2
| 2025-06-24,20250624144000000,sz.300868,33.9789038400,34.0588072000,33.9389521600,33.9389521600,105700,3600672.0000,2
| 2025-06-24,20250624144500000,sz.300868,33.9189763200,33.9389521600,33.8690367200,33.8890125600,54400,1845968.0000,2
| 2025-06-24,20250624145000000,sz.300868,33.8790246400,34.0088676000,33.8590488000,34.0088676000,88800,3015184.0000,2
| 2025-06-24,20250624145500000,sz.300868,33.9988796800,34.0787830400,33.9988796800,34.0488192800,125700,4283232.0000,2
| 2025-06-24,20250624150000000,sz.300868,34.0388313600,34.0388313600,33.9689159200,33.9689159200,167300,5692864.0000,2
|
|
