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
| 2024-09-02,20240902093500000,sz.300716,8.4800000000,8.7500000000,8.3900000000,8.5400000000,1782200,15217113.0000,2
| 2024-09-02,20240902094000000,sz.300716,8.5400000000,8.6400000000,8.4100000000,8.4100000000,1004300,8547773.0000,2
| 2024-09-02,20240902094500000,sz.300716,8.4100000000,8.4900000000,8.3600000000,8.4900000000,1193600,10042688.0000,2
| 2024-09-02,20240902095000000,sz.300716,8.4900000000,8.6000000000,8.4500000000,8.5800000000,762600,6493596.0000,2
| 2024-09-02,20240902095500000,sz.300716,8.5800000000,8.6000000000,8.4600000000,8.4700000000,339000,2888088.0000,2
| 2024-09-02,20240902100000000,sz.300716,8.4700000000,8.4800000000,8.4300000000,8.4500000000,320800,2712000.0000,2
| 2024-09-02,20240902100500000,sz.300716,8.4500000000,8.5000000000,8.4100000000,8.4500000000,360500,3043316.0000,2
| 2024-09-02,20240902101000000,sz.300716,8.4500000000,8.4600000000,8.4000000000,8.4100000000,392400,3303628.0000,2
| 2024-09-02,20240902101500000,sz.300716,8.4100000000,8.4100000000,8.3700000000,8.3900000000,465400,3905556.0000,2
| 2024-09-02,20240902102000000,sz.300716,8.3900000000,8.4300000000,8.3900000000,8.4100000000,144300,1212700.0000,2
| 2024-09-02,20240902102500000,sz.300716,8.4100000000,8.4200000000,8.3700000000,8.3700000000,240700,2019472.0000,2
| 2024-09-02,20240902103000000,sz.300716,8.3700000000,8.3900000000,8.3700000000,8.3800000000,154700,1296344.0000,2
| 2024-09-02,20240902103500000,sz.300716,8.3800000000,8.4000000000,8.3700000000,8.4000000000,200300,1678828.0000,2
| 2024-09-02,20240902104000000,sz.300716,8.4000000000,8.4200000000,8.3800000000,8.4200000000,172800,1451264.0000,2
| 2024-09-02,20240902104500000,sz.300716,8.4200000000,8.4300000000,8.4000000000,8.4100000000,178700,1503484.0000,2
| 2024-09-02,20240902105000000,sz.300716,8.4100000000,8.4100000000,8.3800000000,8.3800000000,230800,1938360.0000,2
| 2024-09-02,20240902105500000,sz.300716,8.3800000000,8.4100000000,8.3700000000,8.3900000000,122000,1022592.0000,2
| 2024-09-02,20240902110000000,sz.300716,8.3900000000,8.4000000000,8.3800000000,8.3800000000,61300,513888.0000,2
| 2024-09-02,20240902110500000,sz.300716,8.3800000000,8.4500000000,8.3800000000,8.4200000000,245500,2064520.0000,2
| 2024-09-02,20240902111000000,sz.300716,8.4200000000,8.4300000000,8.3900000000,8.4100000000,85000,714216.0000,2
| 2024-09-02,20240902111500000,sz.300716,8.4100000000,8.4400000000,8.4000000000,8.4300000000,86900,731448.0000,2
| 2024-09-02,20240902112000000,sz.300716,8.4300000000,8.4400000000,8.4200000000,8.4200000000,88000,741536.0000,2
| 2024-09-02,20240902112500000,sz.300716,8.4300000000,8.4300000000,8.4100000000,8.4200000000,69900,587984.0000,2
| 2024-09-02,20240902113000000,sz.300716,8.4200000000,8.4200000000,8.4000000000,8.4100000000,92000,773616.0000,2
| 2024-09-02,20240902130500000,sz.300716,8.4000000000,8.4300000000,8.3900000000,8.4100000000,232400,1953360.0000,2
| 2024-09-02,20240902131000000,sz.300716,8.4000000000,8.4000000000,8.3700000000,8.3800000000,181300,1519960.0000,2
| 2024-09-02,20240902131500000,sz.300716,8.3800000000,8.3900000000,8.3500000000,8.3500000000,308300,2578912.0000,2
| 2024-09-02,20240902132000000,sz.300716,8.3500000000,8.3800000000,8.3300000000,8.3300000000,398500,3325064.0000,2
| 2024-09-02,20240902132500000,sz.300716,8.3300000000,8.3700000000,8.3100000000,8.3200000000,384900,3205696.0000,2
| 2024-09-02,20240902133000000,sz.300716,8.3200000000,8.3200000000,8.2900000000,8.2900000000,397800,3303792.0000,2
| 2024-09-02,20240902133500000,sz.300716,8.2900000000,8.3500000000,8.2900000000,8.3400000000,304300,2531432.0000,2
| 2024-09-02,20240902134000000,sz.300716,8.3400000000,8.3400000000,8.2900000000,8.3000000000,220500,1833144.0000,2
| 2024-09-02,20240902134500000,sz.300716,8.3000000000,8.3400000000,8.2900000000,8.3000000000,234100,1945128.0000,2
| 2024-09-02,20240902135000000,sz.300716,8.2900000000,8.3100000000,8.2800000000,8.2900000000,195300,1619944.0000,2
| 2024-09-02,20240902135500000,sz.300716,8.2900000000,8.3000000000,8.2800000000,8.3000000000,215500,1785416.0000,2
| 2024-09-02,20240902140000000,sz.300716,8.3000000000,8.3000000000,8.2700000000,8.2900000000,221500,1834784.0000,2
| 2024-09-02,20240902140500000,sz.300716,8.2900000000,8.3200000000,8.2900000000,8.3100000000,128000,1063120.0000,2
| 2024-09-02,20240902141000000,sz.300716,8.3100000000,8.3100000000,8.2700000000,8.2800000000,157900,1308272.0000,2
| 2024-09-02,20240902141500000,sz.300716,8.2900000000,8.3000000000,8.2600000000,8.2600000000,205000,1696056.0000,2
| 2024-09-02,20240902142000000,sz.300716,8.2600000000,8.2900000000,8.2500000000,8.2500000000,198600,1641216.0000,2
| 2024-09-02,20240902142500000,sz.300716,8.2500000000,8.2800000000,8.2500000000,8.2600000000,257200,2123744.0000,2
| 2024-09-02,20240902143000000,sz.300716,8.2600000000,8.2700000000,8.2400000000,8.2700000000,175300,1447856.0000,2
| 2024-09-02,20240902143500000,sz.300716,8.2700000000,8.3100000000,8.2600000000,8.2700000000,195000,1615256.0000,2
| 2024-09-02,20240902144000000,sz.300716,8.2700000000,8.3000000000,8.2600000000,8.2800000000,246500,2041440.0000,2
| 2024-09-02,20240902144500000,sz.300716,8.2800000000,8.3000000000,8.2800000000,8.2900000000,336300,2786736.0000,2
| 2024-09-02,20240902145000000,sz.300716,8.2900000000,8.3200000000,8.2900000000,8.3000000000,474000,3935728.0000,2
| 2024-09-02,20240902145500000,sz.300716,8.3000000000,8.3100000000,8.2800000000,8.2900000000,355400,2946752.0000,2
| 2024-09-02,20240902150000000,sz.300716,8.2900000000,8.3400000000,8.2600000000,8.2800000000,954200,7902488.0000,2
|
|
