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
| 2024-09-06,20240906093500000,sz.300473,19.3500000000,19.7000000000,18.9000000000,19.6700000000,6258100,120718736.0000,2
| 2024-09-06,20240906094000000,sz.300473,19.6700000000,20.4300000000,19.5000000000,19.8800000000,3133600,62866056.0000,2
| 2024-09-06,20240906094500000,sz.300473,19.8800000000,19.9700000000,19.4000000000,19.6800000000,1463100,28820976.0000,2
| 2024-09-06,20240906095000000,sz.300473,19.6800000000,20.2000000000,19.6800000000,19.9800000000,910000,18158192.0000,2
| 2024-09-06,20240906095500000,sz.300473,19.9800000000,20.0400000000,19.7200000000,19.9900000000,841500,16777024.0000,2
| 2024-09-06,20240906100000000,sz.300473,19.9900000000,19.9900000000,19.6000000000,19.7400000000,589200,11643072.0000,2
| 2024-09-06,20240906100500000,sz.300473,19.7400000000,19.9800000000,19.6300000000,19.7900000000,483700,9548768.0000,2
| 2024-09-06,20240906101000000,sz.300473,19.7900000000,19.8200000000,19.6500000000,19.7000000000,399500,7879040.0000,2
| 2024-09-06,20240906101500000,sz.300473,19.7000000000,19.8200000000,19.6700000000,19.6700000000,332000,6544544.0000,2
| 2024-09-06,20240906102000000,sz.300473,19.6700000000,19.6800000000,19.4100000000,19.6000000000,647500,12654656.0000,2
| 2024-09-06,20240906102500000,sz.300473,19.6000000000,19.6300000000,19.3900000000,19.4000000000,442400,8605344.0000,2
| 2024-09-06,20240906103000000,sz.300473,19.4000000000,19.5800000000,19.2800000000,19.3400000000,535000,10364064.0000,2
| 2024-09-06,20240906103500000,sz.300473,19.3400000000,19.4800000000,19.2000000000,19.3000000000,533500,10288736.0000,2
| 2024-09-06,20240906104000000,sz.300473,19.3000000000,19.3900000000,19.1800000000,19.3900000000,391800,7536448.0000,2
| 2024-09-06,20240906104500000,sz.300473,19.3900000000,19.3900000000,19.2300000000,19.2700000000,282200,5447200.0000,2
| 2024-09-06,20240906105000000,sz.300473,19.2700000000,19.3500000000,19.1000000000,19.2800000000,419100,8038592.0000,2
| 2024-09-06,20240906105500000,sz.300473,19.2800000000,19.8000000000,19.2600000000,19.7600000000,441000,8618592.0000,2
| 2024-09-06,20240906110000000,sz.300473,19.7600000000,19.9500000000,19.6300000000,19.6500000000,693400,13742912.0000,2
| 2024-09-06,20240906110500000,sz.300473,19.6500000000,19.7100000000,19.3900000000,19.4600000000,213100,4170528.0000,2
| 2024-09-06,20240906111000000,sz.300473,19.4600000000,19.4800000000,19.3000000000,19.4000000000,262000,5077344.0000,2
| 2024-09-06,20240906111500000,sz.300473,19.4000000000,19.4400000000,19.3100000000,19.3300000000,206000,3988992.0000,2
| 2024-09-06,20240906112000000,sz.300473,19.3300000000,19.5900000000,19.3300000000,19.5500000000,184700,3592256.0000,2
| 2024-09-06,20240906112500000,sz.300473,19.5500000000,20.3100000000,19.4500000000,20.3100000000,1386200,27783872.0000,2
| 2024-09-06,20240906113000000,sz.300473,20.3100000000,20.4000000000,20.0300000000,20.0300000000,1607400,32589344.0000,2
| 2024-09-06,20240906130500000,sz.300473,20.0300000000,20.1300000000,19.9500000000,19.9700000000,352600,7065632.0000,2
| 2024-09-06,20240906131000000,sz.300473,19.9800000000,20.1700000000,19.9700000000,19.9700000000,411200,8265280.0000,2
| 2024-09-06,20240906131500000,sz.300473,20.0000000000,20.0800000000,19.9800000000,20.0100000000,186300,3728192.0000,2
| 2024-09-06,20240906132000000,sz.300473,20.0000000000,20.0100000000,19.8100000000,19.8600000000,257100,5118528.0000,2
| 2024-09-06,20240906132500000,sz.300473,19.8600000000,19.9000000000,19.6900000000,19.6900000000,220700,4363776.0000,2
| 2024-09-06,20240906133000000,sz.300473,19.6900000000,19.7600000000,19.6000000000,19.6600000000,189100,3721952.0000,2
| 2024-09-06,20240906133500000,sz.300473,19.6600000000,19.9200000000,19.6600000000,19.9200000000,186500,3681248.0000,2
| 2024-09-06,20240906134000000,sz.300473,19.9200000000,19.9500000000,19.6700000000,19.6700000000,198800,3939616.0000,2
| 2024-09-06,20240906134500000,sz.300473,19.6700000000,19.7000000000,19.5000000000,19.5600000000,319100,6256992.0000,2
| 2024-09-06,20240906135000000,sz.300473,19.5600000000,19.6400000000,19.4100000000,19.5400000000,177500,3457184.0000,2
| 2024-09-06,20240906135500000,sz.300473,19.5400000000,19.7300000000,19.5400000000,19.5900000000,146100,2869856.0000,2
| 2024-09-06,20240906140000000,sz.300473,19.5900000000,19.7600000000,19.5600000000,19.7100000000,103000,2025408.0000,2
| 2024-09-06,20240906140500000,sz.300473,19.7100000000,19.7100000000,19.5200000000,19.5400000000,143600,2812736.0000,2
| 2024-09-06,20240906141000000,sz.300473,19.5400000000,19.5500000000,19.4300000000,19.4800000000,210900,4109600.0000,2
| 2024-09-06,20240906141500000,sz.300473,19.5000000000,19.5000000000,19.4100000000,19.4400000000,179300,3486080.0000,2
| 2024-09-06,20240906142000000,sz.300473,19.4400000000,19.4900000000,19.3100000000,19.3200000000,262600,5095232.0000,2
| 2024-09-06,20240906142500000,sz.300473,19.3200000000,19.4700000000,19.2800000000,19.4200000000,312600,6045184.0000,2
| 2024-09-06,20240906143000000,sz.300473,19.4200000000,19.4200000000,19.2400000000,19.3500000000,235300,4543392.0000,2
| 2024-09-06,20240906143500000,sz.300473,19.3500000000,19.3700000000,19.2800000000,19.3700000000,176800,3414592.0000,2
| 2024-09-06,20240906144000000,sz.300473,19.3700000000,19.4300000000,19.2600000000,19.2600000000,269900,5221696.0000,2
| 2024-09-06,20240906144500000,sz.300473,19.2600000000,19.2600000000,19.0000000000,19.1500000000,589500,11244256.0000,2
| 2024-09-06,20240906145000000,sz.300473,19.1500000000,19.1500000000,18.9300000000,19.0000000000,572300,10876544.0000,2
| 2024-09-06,20240906145500000,sz.300473,19.0000000000,19.0000000000,18.8000000000,18.8800000000,946300,17869312.0000,2
| 2024-09-06,20240906150000000,sz.300473,18.8800000000,18.8800000000,18.7600000000,18.8100000000,762100,14336384.0000,2
|
|
