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
| 2024-02-21,20240221093500000,sz.300077,9.3600000000,9.4000000000,9.2700000000,9.3300000000,2121300,19768070.0000,2
| 2024-02-21,20240221094000000,sz.300077,9.3300000000,9.6600000000,9.3100000000,9.5700000000,2263800,21583340.0000,2
| 2024-02-21,20240221094500000,sz.300077,9.5700000000,9.6000000000,9.4600000000,9.5700000000,1246400,11910032.0000,2
| 2024-02-21,20240221095000000,sz.300077,9.5700000000,9.5700000000,9.5000000000,9.5500000000,690600,6588480.0000,2
| 2024-02-21,20240221095500000,sz.300077,9.5500000000,9.5800000000,9.4800000000,9.4800000000,607600,5782688.0000,2
| 2024-02-21,20240221100000000,sz.300077,9.4800000000,9.5900000000,9.4700000000,9.5500000000,504100,4802292.0000,2
| 2024-02-21,20240221100500000,sz.300077,9.5500000000,9.5700000000,9.5000000000,9.5400000000,509000,4850216.0000,2
| 2024-02-21,20240221101000000,sz.300077,9.5400000000,9.5400000000,9.4900000000,9.5100000000,354300,3371544.0000,2
| 2024-02-21,20240221101500000,sz.300077,9.5100000000,9.5200000000,9.4800000000,9.4900000000,296800,2817864.0000,2
| 2024-02-21,20240221102000000,sz.300077,9.4900000000,9.5300000000,9.4800000000,9.5300000000,351800,3343416.0000,2
| 2024-02-21,20240221102500000,sz.300077,9.5300000000,9.5300000000,9.4700000000,9.4900000000,447600,4250600.0000,2
| 2024-02-21,20240221103000000,sz.300077,9.4900000000,9.5300000000,9.4900000000,9.5000000000,510800,4855176.0000,2
| 2024-02-21,20240221103500000,sz.300077,9.5000000000,9.5500000000,9.4900000000,9.5300000000,429500,4088992.0000,2
| 2024-02-21,20240221104000000,sz.300077,9.5300000000,9.5500000000,9.5200000000,9.5200000000,301100,2871184.0000,2
| 2024-02-21,20240221104500000,sz.300077,9.5200000000,9.5300000000,9.5100000000,9.5200000000,246900,2350232.0000,2
| 2024-02-21,20240221105000000,sz.300077,9.5200000000,9.6400000000,9.5200000000,9.5700000000,837900,8031848.0000,2
| 2024-02-21,20240221105500000,sz.300077,9.5700000000,9.5900000000,9.5400000000,9.5700000000,338200,3235848.0000,2
| 2024-02-21,20240221110000000,sz.300077,9.5700000000,9.5700000000,9.5500000000,9.5600000000,218700,2090752.0000,2
| 2024-02-21,20240221110500000,sz.300077,9.5600000000,9.6000000000,9.5400000000,9.5700000000,379200,3626320.0000,2
| 2024-02-21,20240221111000000,sz.300077,9.5700000000,9.6100000000,9.5700000000,9.6100000000,249600,2395576.0000,2
| 2024-02-21,20240221111500000,sz.300077,9.6100000000,9.6100000000,9.5700000000,9.5700000000,289300,2775408.0000,2
| 2024-02-21,20240221112000000,sz.300077,9.5700000000,9.6000000000,9.5700000000,9.5800000000,268000,2569456.0000,2
| 2024-02-21,20240221112500000,sz.300077,9.5800000000,9.6300000000,9.5800000000,9.6200000000,316000,3035360.0000,2
| 2024-02-21,20240221113000000,sz.300077,9.6200000000,9.9300000000,9.6200000000,9.8700000000,3202800,31366784.0000,2
| 2024-02-21,20240221130500000,sz.300077,9.8500000000,9.8600000000,9.7900000000,9.8000000000,994500,9775952.0000,2
| 2024-02-21,20240221131000000,sz.300077,9.8000000000,9.8600000000,9.8000000000,9.8300000000,505100,4967024.0000,2
| 2024-02-21,20240221131500000,sz.300077,9.8300000000,10.0000000000,9.8200000000,9.9900000000,1428100,14159872.0000,2
| 2024-02-21,20240221132000000,sz.300077,9.9900000000,9.9900000000,9.8600000000,9.8600000000,871800,8660144.0000,2
| 2024-02-21,20240221132500000,sz.300077,9.8600000000,9.9000000000,9.8600000000,9.8700000000,430300,4251920.0000,2
| 2024-02-21,20240221133000000,sz.300077,9.8700000000,9.8900000000,9.8200000000,9.8900000000,437000,4305456.0000,2
| 2024-02-21,20240221133500000,sz.300077,9.8900000000,9.9000000000,9.8200000000,9.8200000000,218800,2157008.0000,2
| 2024-02-21,20240221134000000,sz.300077,9.8200000000,9.8400000000,9.7800000000,9.8400000000,450700,4418496.0000,2
| 2024-02-21,20240221134500000,sz.300077,9.8400000000,9.8800000000,9.8200000000,9.8800000000,274000,2697728.0000,2
| 2024-02-21,20240221135000000,sz.300077,9.8800000000,9.9000000000,9.8500000000,9.8800000000,321100,3171104.0000,2
| 2024-02-21,20240221135500000,sz.300077,9.8800000000,9.8800000000,9.8200000000,9.8200000000,343300,3381376.0000,2
| 2024-02-21,20240221140000000,sz.300077,9.8200000000,9.8500000000,9.8100000000,9.8200000000,273100,2682832.0000,2
| 2024-02-21,20240221140500000,sz.300077,9.8200000000,9.8300000000,9.8000000000,9.8100000000,243800,2390656.0000,2
| 2024-02-21,20240221141000000,sz.300077,9.8100000000,9.8100000000,9.7000000000,9.7000000000,482500,4704608.0000,2
| 2024-02-21,20240221141500000,sz.300077,9.7000000000,9.7500000000,9.6900000000,9.7100000000,438400,4263520.0000,2
| 2024-02-21,20240221142000000,sz.300077,9.7100000000,9.7500000000,9.7000000000,9.7400000000,390400,3793648.0000,2
| 2024-02-21,20240221142500000,sz.300077,9.7400000000,9.7500000000,9.7300000000,9.7400000000,255000,2483984.0000,2
| 2024-02-21,20240221143000000,sz.300077,9.7400000000,9.7700000000,9.7000000000,9.7200000000,418500,4072576.0000,2
| 2024-02-21,20240221143500000,sz.300077,9.7200000000,9.7600000000,9.7100000000,9.7300000000,420200,4093456.0000,2
| 2024-02-21,20240221144000000,sz.300077,9.7300000000,9.7500000000,9.7200000000,9.7400000000,238300,2319520.0000,2
| 2024-02-21,20240221144500000,sz.300077,9.7400000000,9.7500000000,9.7100000000,9.7100000000,390300,3797632.0000,2
| 2024-02-21,20240221145000000,sz.300077,9.7100000000,9.7100000000,9.6500000000,9.6500000000,599700,5805632.0000,2
| 2024-02-21,20240221145500000,sz.300077,9.6500000000,9.6500000000,9.6000000000,9.6000000000,579000,5571632.0000,2
| 2024-02-21,20240221150000000,sz.300077,9.6000000000,9.6100000000,9.5900000000,9.5900000000,1042400,10001008.0000,2
|
|
