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
| 2024-10-10,20241010093500000,sz.300072,3.4900000000,3.6800000000,3.3900000000,3.3900000000,20938700,73800304.0000,2
| 2024-10-10,20241010094000000,sz.300072,3.3900000000,3.5300000000,3.3800000000,3.4900000000,12693500,44126448.0000,2
| 2024-10-10,20241010094500000,sz.300072,3.4900000000,3.6200000000,3.4900000000,3.5200000000,5938900,21086792.0000,2
| 2024-10-10,20241010095000000,sz.300072,3.5200000000,3.5600000000,3.4300000000,3.4300000000,5192200,18161072.0000,2
| 2024-10-10,20241010095500000,sz.300072,3.4300000000,3.4900000000,3.4200000000,3.4300000000,5315000,18313024.0000,2
| 2024-10-10,20241010100000000,sz.300072,3.4300000000,3.4500000000,3.3900000000,3.4400000000,6429300,21938112.0000,2
| 2024-10-10,20241010100500000,sz.300072,3.4400000000,3.4500000000,3.4100000000,3.4200000000,3773500,12926384.0000,2
| 2024-10-10,20241010101000000,sz.300072,3.4200000000,3.4300000000,3.3800000000,3.3800000000,4101500,13950704.0000,2
| 2024-10-10,20241010101500000,sz.300072,3.3800000000,3.3900000000,3.3400000000,3.3600000000,11310000,37983584.0000,2
| 2024-10-10,20241010102000000,sz.300072,3.3600000000,3.3700000000,3.3200000000,3.3700000000,7617300,25385120.0000,2
| 2024-10-10,20241010102500000,sz.300072,3.3700000000,3.4200000000,3.3700000000,3.4100000000,3284500,11151488.0000,2
| 2024-10-10,20241010103000000,sz.300072,3.4100000000,3.4100000000,3.3500000000,3.4000000000,1969100,6655200.0000,2
| 2024-10-10,20241010103500000,sz.300072,3.4000000000,3.4700000000,3.3900000000,3.4600000000,2120000,7265792.0000,2
| 2024-10-10,20241010104000000,sz.300072,3.4600000000,3.4700000000,3.4300000000,3.4400000000,2071200,7154912.0000,2
| 2024-10-10,20241010104500000,sz.300072,3.4400000000,3.4500000000,3.4100000000,3.4300000000,1227500,4219104.0000,2
| 2024-10-10,20241010105000000,sz.300072,3.4300000000,3.4300000000,3.4100000000,3.4200000000,689700,2358592.0000,2
| 2024-10-10,20241010105500000,sz.300072,3.4200000000,3.4600000000,3.4100000000,3.4600000000,994900,3419168.0000,2
| 2024-10-10,20241010110000000,sz.300072,3.4600000000,3.4800000000,3.4600000000,3.4800000000,1051800,3650176.0000,2
| 2024-10-10,20241010110500000,sz.300072,3.4800000000,3.4800000000,3.4400000000,3.4700000000,914300,3160800.0000,2
| 2024-10-10,20241010111000000,sz.300072,3.4700000000,3.5000000000,3.4700000000,3.5000000000,1729000,6031968.0000,2
| 2024-10-10,20241010111500000,sz.300072,3.5000000000,3.5800000000,3.5000000000,3.5400000000,3642900,12972320.0000,2
| 2024-10-10,20241010112000000,sz.300072,3.5400000000,3.5900000000,3.5300000000,3.5700000000,2188500,7822528.0000,2
| 2024-10-10,20241010112500000,sz.300072,3.5700000000,3.5800000000,3.5200000000,3.5200000000,2161800,7667776.0000,2
| 2024-10-10,20241010113000000,sz.300072,3.5200000000,3.5500000000,3.5100000000,3.5300000000,1115600,3942592.0000,2
| 2024-10-10,20241010130500000,sz.300072,3.5300000000,3.5900000000,3.5300000000,3.5800000000,2430500,8663264.0000,2
| 2024-10-10,20241010131000000,sz.300072,3.5800000000,3.5800000000,3.5100000000,3.5100000000,1677200,5952448.0000,2
| 2024-10-10,20241010131500000,sz.300072,3.5200000000,3.5400000000,3.5100000000,3.5300000000,1302000,4586816.0000,2
| 2024-10-10,20241010132000000,sz.300072,3.5300000000,3.5500000000,3.5200000000,3.5300000000,846100,2988832.0000,2
| 2024-10-10,20241010132500000,sz.300072,3.5300000000,3.5400000000,3.5100000000,3.5200000000,887300,3127552.0000,2
| 2024-10-10,20241010133000000,sz.300072,3.5200000000,3.5300000000,3.5000000000,3.5100000000,1233200,4332384.0000,2
| 2024-10-10,20241010133500000,sz.300072,3.5200000000,3.5300000000,3.5100000000,3.5200000000,620600,2184672.0000,2
| 2024-10-10,20241010134000000,sz.300072,3.5100000000,3.5300000000,3.5000000000,3.5300000000,1288200,4527200.0000,2
| 2024-10-10,20241010134500000,sz.300072,3.5300000000,3.5400000000,3.5100000000,3.5300000000,705600,2486976.0000,2
| 2024-10-10,20241010135000000,sz.300072,3.5300000000,3.5600000000,3.5200000000,3.5500000000,1304700,4625376.0000,2
| 2024-10-10,20241010135500000,sz.300072,3.5500000000,3.5500000000,3.5200000000,3.5200000000,931700,3292288.0000,2
| 2024-10-10,20241010140000000,sz.300072,3.5100000000,3.5200000000,3.4700000000,3.4900000000,1722600,6025760.0000,2
| 2024-10-10,20241010140500000,sz.300072,3.4900000000,3.5100000000,3.4800000000,3.4900000000,944300,3302752.0000,2
| 2024-10-10,20241010141000000,sz.300072,3.4900000000,3.5000000000,3.4700000000,3.4900000000,1521300,5293952.0000,2
| 2024-10-10,20241010141500000,sz.300072,3.4900000000,3.5000000000,3.4800000000,3.4900000000,1170300,4081728.0000,2
| 2024-10-10,20241010142000000,sz.300072,3.4900000000,3.4900000000,3.4300000000,3.4300000000,3011400,10404704.0000,2
| 2024-10-10,20241010142500000,sz.300072,3.4300000000,3.4700000000,3.4300000000,3.4700000000,1663400,5725376.0000,2
| 2024-10-10,20241010143000000,sz.300072,3.4700000000,3.4700000000,3.4500000000,3.4500000000,1319700,4559968.0000,2
| 2024-10-10,20241010143500000,sz.300072,3.4500000000,3.4800000000,3.4400000000,3.4800000000,1719200,5942048.0000,2
| 2024-10-10,20241010144000000,sz.300072,3.4800000000,3.4900000000,3.4700000000,3.4700000000,1003100,3487424.0000,2
| 2024-10-10,20241010144500000,sz.300072,3.4700000000,3.4700000000,3.4300000000,3.4300000000,1808300,6236800.0000,2
| 2024-10-10,20241010145000000,sz.300072,3.4300000000,3.4500000000,3.4100000000,3.4300000000,2826600,9698304.0000,2
| 2024-10-10,20241010145500000,sz.300072,3.4300000000,3.4400000000,3.4200000000,3.4300000000,4101200,14079616.0000,2
| 2024-10-10,20241010150000000,sz.300072,3.4300000000,3.4400000000,3.4200000000,3.4400000000,3495600,12000352.0000,2
|
|
