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
| 2024-07-30,20240730093500000,sz.300931,5.9200000000,5.9200000000,5.7300000000,5.8100000000,2117700,12289400.0000,2
| 2024-07-30,20240730094000000,sz.300931,5.8100000000,5.8400000000,5.7500000000,5.7600000000,762600,4415919.0000,2
| 2024-07-30,20240730094500000,sz.300931,5.7600000000,5.7900000000,5.7200000000,5.7700000000,618900,3555785.0000,2
| 2024-07-30,20240730095000000,sz.300931,5.7600000000,5.7800000000,5.7100000000,5.7100000000,679000,3896582.0000,2
| 2024-07-30,20240730095500000,sz.300931,5.7100000000,5.7300000000,5.6900000000,5.7100000000,710800,4056510.0000,2
| 2024-07-30,20240730100000000,sz.300931,5.7100000000,5.7100000000,5.6600000000,5.6900000000,688200,3907936.0000,2
| 2024-07-30,20240730100500000,sz.300931,5.6900000000,5.7000000000,5.6700000000,5.7000000000,487800,2771892.0000,2
| 2024-07-30,20240730101000000,sz.300931,5.7000000000,5.7400000000,5.6900000000,5.7200000000,383400,2189272.0000,2
| 2024-07-30,20240730101500000,sz.300931,5.7200000000,5.7200000000,5.6700000000,5.7000000000,380600,2165800.0000,2
| 2024-07-30,20240730102000000,sz.300931,5.7000000000,5.7400000000,5.6900000000,5.7100000000,211500,1206020.0000,2
| 2024-07-30,20240730102500000,sz.300931,5.7000000000,5.7100000000,5.6900000000,5.7000000000,123100,701820.0000,2
| 2024-07-30,20240730103000000,sz.300931,5.7000000000,5.7100000000,5.6900000000,5.7100000000,87800,500344.0000,2
| 2024-07-30,20240730103500000,sz.300931,5.7100000000,5.7200000000,5.6900000000,5.7200000000,137700,785412.0000,2
| 2024-07-30,20240730104000000,sz.300931,5.7300000000,5.7300000000,5.7000000000,5.7000000000,195000,1113052.0000,2
| 2024-07-30,20240730104500000,sz.300931,5.7000000000,5.7200000000,5.7000000000,5.7200000000,205700,1174832.0000,2
| 2024-07-30,20240730105000000,sz.300931,5.7200000000,5.7300000000,5.7100000000,5.7200000000,334500,1913612.0000,2
| 2024-07-30,20240730105500000,sz.300931,5.7200000000,5.7300000000,5.7100000000,5.7200000000,96500,551396.0000,2
| 2024-07-30,20240730110000000,sz.300931,5.7100000000,5.7200000000,5.7000000000,5.7000000000,111000,633720.0000,2
| 2024-07-30,20240730110500000,sz.300931,5.7000000000,5.7200000000,5.7000000000,5.7100000000,126900,723888.0000,2
| 2024-07-30,20240730111000000,sz.300931,5.7100000000,5.7700000000,5.7000000000,5.7600000000,190900,1095660.0000,2
| 2024-07-30,20240730111500000,sz.300931,5.7600000000,5.7600000000,5.7300000000,5.7600000000,306800,1762820.0000,2
| 2024-07-30,20240730112000000,sz.300931,5.7700000000,5.7900000000,5.7600000000,5.7700000000,206900,1194376.0000,2
| 2024-07-30,20240730112500000,sz.300931,5.7700000000,5.7700000000,5.7500000000,5.7500000000,118600,682648.0000,2
| 2024-07-30,20240730113000000,sz.300931,5.7600000000,5.7600000000,5.7500000000,5.7600000000,74900,431080.0000,2
| 2024-07-30,20240730130500000,sz.300931,5.7600000000,5.7600000000,5.7100000000,5.7200000000,375800,2157760.0000,2
| 2024-07-30,20240730131000000,sz.300931,5.7300000000,5.7400000000,5.7200000000,5.7300000000,137000,784580.0000,2
| 2024-07-30,20240730131500000,sz.300931,5.7300000000,5.7300000000,5.7000000000,5.7000000000,263300,1504824.0000,2
| 2024-07-30,20240730132000000,sz.300931,5.7000000000,5.7200000000,5.6800000000,5.6800000000,410500,2338464.0000,2
| 2024-07-30,20240730132500000,sz.300931,5.6800000000,5.7100000000,5.6800000000,5.6900000000,111200,632908.0000,2
| 2024-07-30,20240730133000000,sz.300931,5.6900000000,5.7000000000,5.6700000000,5.6900000000,129900,738708.0000,2
| 2024-07-30,20240730133500000,sz.300931,5.6900000000,5.7000000000,5.6700000000,5.6900000000,126700,720428.0000,2
| 2024-07-30,20240730134000000,sz.300931,5.6900000000,5.7000000000,5.6700000000,5.6700000000,266000,1508684.0000,2
| 2024-07-30,20240730134500000,sz.300931,5.6800000000,5.7100000000,5.6800000000,5.7000000000,159600,910292.0000,2
| 2024-07-30,20240730135000000,sz.300931,5.7100000000,5.7100000000,5.6700000000,5.6800000000,165900,943880.0000,2
| 2024-07-30,20240730135500000,sz.300931,5.6800000000,5.7000000000,5.6700000000,5.7000000000,141000,802160.0000,2
| 2024-07-30,20240730140000000,sz.300931,5.7000000000,5.7200000000,5.6900000000,5.7000000000,212300,1211664.0000,2
| 2024-07-30,20240730140500000,sz.300931,5.7000000000,5.7200000000,5.7000000000,5.7100000000,65800,375816.0000,2
| 2024-07-30,20240730141000000,sz.300931,5.7100000000,5.7100000000,5.6900000000,5.6900000000,87700,499880.0000,2
| 2024-07-30,20240730141500000,sz.300931,5.6800000000,5.7100000000,5.6700000000,5.7000000000,258700,1470368.0000,2
| 2024-07-30,20240730142000000,sz.300931,5.7000000000,5.7100000000,5.6900000000,5.7100000000,191800,1093632.0000,2
| 2024-07-30,20240730142500000,sz.300931,5.7000000000,5.7300000000,5.7000000000,5.7300000000,168300,962712.0000,2
| 2024-07-30,20240730143000000,sz.300931,5.7300000000,5.7300000000,5.7100000000,5.7200000000,205300,1173152.0000,2
| 2024-07-30,20240730143500000,sz.300931,5.7200000000,5.7300000000,5.7100000000,5.7100000000,146200,835608.0000,2
| 2024-07-30,20240730144000000,sz.300931,5.7100000000,5.7200000000,5.6800000000,5.6800000000,264500,1507360.0000,2
| 2024-07-30,20240730144500000,sz.300931,5.6700000000,5.7000000000,5.6700000000,5.7000000000,179900,1022608.0000,2
| 2024-07-30,20240730145000000,sz.300931,5.6900000000,5.7700000000,5.6900000000,5.7500000000,460000,2633808.0000,2
| 2024-07-30,20240730145500000,sz.300931,5.7500000000,5.7800000000,5.7000000000,5.7600000000,512500,2950784.0000,2
| 2024-07-30,20240730150000000,sz.300931,5.7600000000,5.8100000000,5.7200000000,5.7200000000,684400,3942080.0000,2
|
|
