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
| 2024-07-02,20240702093500000,sz.300179,6.8063800000,6.8355502000,6.7188694000,6.8063800000,1057900,7368195.0000,2
| 2024-07-02,20240702094000000,sz.300179,6.7869332000,6.7966566000,6.7383162000,6.7674864000,276700,1924028.0000,2
| 2024-07-02,20240702094500000,sz.300179,6.7674864000,6.7869332000,6.7480396000,6.7577630000,249600,1736387.0000,2
| 2024-07-02,20240702095000000,sz.300179,6.7577630000,6.7772098000,6.7383162000,6.7772098000,240400,1669636.0000,2
| 2024-07-02,20240702095500000,sz.300179,6.7772098000,6.8452736000,6.7674864000,6.8063800000,255400,1785635.0000,2
| 2024-07-02,20240702100000000,sz.300179,6.8161034000,6.8161034000,6.7772098000,6.7966566000,109100,762070.0000,2
| 2024-07-02,20240702100500000,sz.300179,6.7966566000,6.7966566000,6.7577630000,6.7674864000,107200,746459.0000,2
| 2024-07-02,20240702101000000,sz.300179,6.7674864000,6.7966566000,6.7577630000,6.7869332000,43400,302451.0000,2
| 2024-07-02,20240702101500000,sz.300179,6.7869332000,6.7966566000,6.7772098000,6.7869332000,37700,263030.0000,2
| 2024-07-02,20240702102000000,sz.300179,6.7772098000,6.8063800000,6.7674864000,6.7966566000,30100,210048.0000,2
| 2024-07-02,20240702102500000,sz.300179,6.7966566000,6.8161034000,6.7966566000,6.8161034000,52800,369872.0000,2
| 2024-07-02,20240702103000000,sz.300179,6.8161034000,6.8161034000,6.7966566000,6.8161034000,101600,711374.0000,2
| 2024-07-02,20240702103500000,sz.300179,6.8063800000,6.8258268000,6.7966566000,6.8258268000,286100,2005370.0000,2
| 2024-07-02,20240702104000000,sz.300179,6.8258268000,6.8258268000,6.8063800000,6.8063800000,47400,331932.0000,2
| 2024-07-02,20240702104500000,sz.300179,6.8063800000,6.8258268000,6.8063800000,6.8161034000,57400,402504.0000,2
| 2024-07-02,20240702105000000,sz.300179,6.8161034000,6.8355502000,6.8161034000,6.8258268000,12000,84236.0000,2
| 2024-07-02,20240702105500000,sz.300179,6.8258268000,6.8355502000,6.8161034000,6.8161034000,43200,302972.0000,2
| 2024-07-02,20240702110000000,sz.300179,6.8161034000,6.8355502000,6.8161034000,6.8258268000,50100,351920.0000,2
| 2024-07-02,20240702110500000,sz.300179,6.8258268000,6.8355502000,6.8258268000,6.8258268000,30600,214876.0000,2
| 2024-07-02,20240702111000000,sz.300179,6.8355502000,6.8355502000,6.8161034000,6.8355502000,98300,690168.0000,2
| 2024-07-02,20240702111500000,sz.300179,6.8355502000,6.8452736000,6.8258268000,6.8452736000,20800,146266.0000,2
| 2024-07-02,20240702112000000,sz.300179,6.8452736000,6.8452736000,6.8258268000,6.8258268000,32900,231280.0000,2
| 2024-07-02,20240702112500000,sz.300179,6.8355502000,6.8355502000,6.7772098000,6.7966566000,96400,674552.0000,2
| 2024-07-02,20240702113000000,sz.300179,6.7966566000,6.7966566000,6.7772098000,6.7966566000,47900,334160.0000,2
| 2024-07-02,20240702130500000,sz.300179,6.7966566000,6.7966566000,6.7674864000,6.7772098000,66200,461644.0000,2
| 2024-07-02,20240702131000000,sz.300179,6.7772098000,6.7772098000,6.7577630000,6.7674864000,70300,489456.0000,2
| 2024-07-02,20240702131500000,sz.300179,6.7674864000,6.7772098000,6.7674864000,6.7772098000,30600,213044.0000,2
| 2024-07-02,20240702132000000,sz.300179,6.7772098000,6.7966566000,6.7772098000,6.7869332000,53600,374114.0000,2
| 2024-07-02,20240702132500000,sz.300179,6.7772098000,6.8063800000,6.7772098000,6.7966566000,29300,204560.0000,2
| 2024-07-02,20240702133000000,sz.300179,6.7966566000,6.7966566000,6.7772098000,6.7772098000,28300,197458.0000,2
| 2024-07-02,20240702133500000,sz.300179,6.7772098000,6.7869332000,6.7772098000,6.7772098000,16400,114366.0000,2
| 2024-07-02,20240702134000000,sz.300179,6.7869332000,6.7869332000,6.7772098000,6.7772098000,29000,202140.0000,2
| 2024-07-02,20240702134500000,sz.300179,6.7772098000,6.7869332000,6.7772098000,6.7772098000,42000,292938.0000,2
| 2024-07-02,20240702135000000,sz.300179,6.7772098000,6.7869332000,6.7772098000,6.7869332000,49200,343028.0000,2
| 2024-07-02,20240702135500000,sz.300179,6.7869332000,6.7966566000,6.7869332000,6.7869332000,25500,177992.0000,2
| 2024-07-02,20240702140000000,sz.300179,6.7772098000,6.7869332000,6.7577630000,6.7577630000,110100,766194.0000,2
| 2024-07-02,20240702140500000,sz.300179,6.7674864000,6.7772098000,6.7577630000,6.7674864000,68400,476248.0000,2
| 2024-07-02,20240702141000000,sz.300179,6.7772098000,6.7772098000,6.7480396000,6.7480396000,51700,359354.0000,2
| 2024-07-02,20240702141500000,sz.300179,6.7480396000,6.7577630000,6.7480396000,6.7577630000,35500,246620.0000,2
| 2024-07-02,20240702142000000,sz.300179,6.7674864000,6.7674864000,6.7480396000,6.7674864000,55100,382990.0000,2
| 2024-07-02,20240702142500000,sz.300179,6.7674864000,6.7674864000,6.7383162000,6.7383162000,79900,554802.0000,2
| 2024-07-02,20240702143000000,sz.300179,6.7383162000,6.7577630000,6.7383162000,6.7480396000,61100,423910.0000,2
| 2024-07-02,20240702143500000,sz.300179,6.7480396000,6.7480396000,6.7091460000,6.7285928000,167700,1160522.0000,2
| 2024-07-02,20240702144000000,sz.300179,6.7285928000,6.7577630000,6.7188694000,6.7480396000,74900,518684.0000,2
| 2024-07-02,20240702144500000,sz.300179,6.7480396000,6.7480396000,6.7383162000,6.7383162000,39000,270396.0000,2
| 2024-07-02,20240702145000000,sz.300179,6.7383162000,6.7674864000,6.7383162000,6.7674864000,84100,583860.0000,2
| 2024-07-02,20240702145500000,sz.300179,6.7577630000,6.7772098000,6.7577630000,6.7674864000,132500,922118.0000,2
| 2024-07-02,20240702150000000,sz.300179,6.7674864000,6.7869332000,6.7577630000,6.7869332000,153100,1065862.0000,2
|
|
