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
| 2024-03-07,20240307093500000,sz.002369,5.1500000000,5.2800000000,5.1000000000,5.1600000000,17185500,88844208.0000,2
| 2024-03-07,20240307094000000,sz.002369,5.1600000000,5.1600000000,5.0500000000,5.0800000000,9694000,49438832.0000,2
| 2024-03-07,20240307094500000,sz.002369,5.0800000000,5.2600000000,5.0800000000,5.2600000000,4652200,24044944.0000,2
| 2024-03-07,20240307095000000,sz.002369,5.2600000000,5.3000000000,5.2100000000,5.2200000000,3730500,19578624.0000,2
| 2024-03-07,20240307095500000,sz.002369,5.2200000000,5.2200000000,5.1600000000,5.2000000000,1874100,9719952.0000,2
| 2024-03-07,20240307100000000,sz.002369,5.2000000000,5.2100000000,5.1700000000,5.1700000000,2153300,11177136.0000,2
| 2024-03-07,20240307100500000,sz.002369,5.1700000000,5.1700000000,5.1200000000,5.1300000000,2483700,12762816.0000,2
| 2024-03-07,20240307101000000,sz.002369,5.1300000000,5.1400000000,5.1000000000,5.1100000000,2871700,14680992.0000,2
| 2024-03-07,20240307101500000,sz.002369,5.1100000000,5.1500000000,5.1100000000,5.1200000000,1383900,7092160.0000,2
| 2024-03-07,20240307102000000,sz.002369,5.1200000000,5.1200000000,5.1100000000,5.1100000000,1406400,7189408.0000,2
| 2024-03-07,20240307102500000,sz.002369,5.1100000000,5.1300000000,5.1100000000,5.1100000000,1472100,7531184.0000,2
| 2024-03-07,20240307103000000,sz.002369,5.1100000000,5.1200000000,5.0800000000,5.0800000000,2309800,11757760.0000,2
| 2024-03-07,20240307103500000,sz.002369,5.0800000000,5.0900000000,5.0800000000,5.0900000000,1418800,7213232.0000,2
| 2024-03-07,20240307104000000,sz.002369,5.0900000000,5.1200000000,5.0800000000,5.1000000000,1043500,5324864.0000,2
| 2024-03-07,20240307104500000,sz.002369,5.1000000000,5.1100000000,5.0800000000,5.0900000000,1421100,7237248.0000,2
| 2024-03-07,20240307105000000,sz.002369,5.0900000000,5.1000000000,5.0900000000,5.1000000000,1000500,5096928.0000,2
| 2024-03-07,20240307105500000,sz.002369,5.0900000000,5.1100000000,5.0900000000,5.0900000000,809500,4128000.0000,2
| 2024-03-07,20240307110000000,sz.002369,5.0900000000,5.1000000000,5.0800000000,5.0900000000,1574200,8012896.0000,2
| 2024-03-07,20240307110500000,sz.002369,5.0900000000,5.0900000000,5.0500000000,5.0500000000,3439100,17417792.0000,2
| 2024-03-07,20240307111000000,sz.002369,5.0500000000,5.0500000000,5.0000000000,5.0000000000,3987200,20029760.0000,2
| 2024-03-07,20240307111500000,sz.002369,5.0000000000,5.0200000000,4.9400000000,4.9900000000,4752300,23672320.0000,2
| 2024-03-07,20240307112000000,sz.002369,4.9900000000,4.9900000000,4.9600000000,4.9600000000,1540600,7672192.0000,2
| 2024-03-07,20240307112500000,sz.002369,4.9600000000,4.9700000000,4.9200000000,4.9300000000,2559700,12643040.0000,2
| 2024-03-07,20240307113000000,sz.002369,4.9300000000,4.9400000000,4.9100000000,4.9400000000,2098200,10333248.0000,2
| 2024-03-07,20240307130500000,sz.002369,4.9400000000,4.9400000000,4.9000000000,4.9000000000,1615300,7949632.0000,2
| 2024-03-07,20240307131000000,sz.002369,4.9000000000,5.0800000000,4.8500000000,5.0400000000,3983600,19611360.0000,2
| 2024-03-07,20240307131500000,sz.002369,5.0400000000,5.0400000000,4.9300000000,4.9500000000,2329200,11585760.0000,2
| 2024-03-07,20240307132000000,sz.002369,4.9500000000,4.9500000000,4.9100000000,4.9100000000,1274000,6272160.0000,2
| 2024-03-07,20240307132500000,sz.002369,4.9100000000,4.9400000000,4.8800000000,4.8900000000,2389100,11741152.0000,2
| 2024-03-07,20240307133000000,sz.002369,4.8900000000,4.9000000000,4.8800000000,4.9000000000,1064400,5206688.0000,2
| 2024-03-07,20240307133500000,sz.002369,4.9000000000,4.9500000000,4.8800000000,4.9300000000,1784600,8749600.0000,2
| 2024-03-07,20240307134000000,sz.002369,4.9300000000,4.9300000000,4.8800000000,4.8800000000,1787700,8761280.0000,2
| 2024-03-07,20240307134500000,sz.002369,4.8800000000,4.8800000000,4.8700000000,4.8700000000,1048500,5112224.0000,2
| 2024-03-07,20240307135000000,sz.002369,4.8700000000,4.8800000000,4.8600000000,4.8700000000,1035400,5038912.0000,2
| 2024-03-07,20240307135500000,sz.002369,4.8700000000,4.8800000000,4.8100000000,4.8100000000,4177700,20214560.0000,2
| 2024-03-07,20240307140000000,sz.002369,4.8100000000,4.8300000000,4.8100000000,4.8200000000,2490400,12003136.0000,2
| 2024-03-07,20240307140500000,sz.002369,4.8200000000,4.8300000000,4.8100000000,4.8300000000,1852000,8922272.0000,2
| 2024-03-07,20240307141000000,sz.002369,4.8300000000,4.8900000000,4.8200000000,4.8600000000,1265600,6150976.0000,2
| 2024-03-07,20240307141500000,sz.002369,4.8600000000,4.8600000000,4.8300000000,4.8600000000,824600,3994688.0000,2
| 2024-03-07,20240307142000000,sz.002369,4.8600000000,4.8700000000,4.8500000000,4.8600000000,916800,4456704.0000,2
| 2024-03-07,20240307142500000,sz.002369,4.8600000000,4.8700000000,4.8400000000,4.8600000000,833000,4041824.0000,2
| 2024-03-07,20240307143000000,sz.002369,4.8600000000,4.8600000000,4.8300000000,4.8300000000,951300,4608288.0000,2
| 2024-03-07,20240307143500000,sz.002369,4.8300000000,4.8500000000,4.8200000000,4.8200000000,1527400,7382656.0000,2
| 2024-03-07,20240307144000000,sz.002369,4.8200000000,4.8300000000,4.8100000000,4.8200000000,1887200,9089216.0000,2
| 2024-03-07,20240307144500000,sz.002369,4.8200000000,4.8300000000,4.8100000000,4.8300000000,1604500,7730816.0000,2
| 2024-03-07,20240307145000000,sz.002369,4.8300000000,4.8300000000,4.8100000000,4.8300000000,1488400,7172480.0000,2
| 2024-03-07,20240307145500000,sz.002369,4.8300000000,4.8300000000,4.8100000000,4.8100000000,1977600,9534464.0000,2
| 2024-03-07,20240307150000000,sz.002369,4.8100000000,4.8200000000,4.8000000000,4.8000000000,2242700,10782976.0000,2
|
|
