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
| 2024-10-08,20241008093500000,sz.300072,4.7500000000,4.9100000000,4.6800000000,4.7900000000,53966900,260041984.0000,2
| 2024-10-08,20241008094000000,sz.300072,4.7900000000,4.8300000000,4.6000000000,4.6900000000,30300500,143226048.0000,2
| 2024-10-08,20241008094500000,sz.300072,4.6900000000,4.7700000000,4.4000000000,4.4000000000,19769400,91137920.0000,2
| 2024-10-08,20241008095000000,sz.300072,4.4000000000,4.6700000000,4.4000000000,4.6700000000,16964300,77339296.0000,2
| 2024-10-08,20241008095500000,sz.300072,4.6700000000,4.7500000000,4.6100000000,4.6700000000,11962000,55873400.0000,2
| 2024-10-08,20241008100000000,sz.300072,4.6700000000,4.6700000000,4.5200000000,4.5700000000,10579000,48512840.0000,2
| 2024-10-08,20241008100500000,sz.300072,4.5700000000,4.6600000000,4.5500000000,4.6000000000,9810100,45173312.0000,2
| 2024-10-08,20241008101000000,sz.300072,4.6000000000,4.6400000000,4.5700000000,4.6000000000,6871100,31621632.0000,2
| 2024-10-08,20241008101500000,sz.300072,4.6000000000,4.6000000000,4.5100000000,4.5200000000,7759800,35257728.0000,2
| 2024-10-08,20241008102000000,sz.300072,4.5200000000,4.6100000000,4.5000000000,4.5600000000,6243300,28422720.0000,2
| 2024-10-08,20241008102500000,sz.300072,4.5600000000,4.6000000000,4.5500000000,4.5900000000,3209300,14683520.0000,2
| 2024-10-08,20241008103000000,sz.300072,4.5900000000,4.6100000000,4.5400000000,4.5400000000,3932900,18009664.0000,2
| 2024-10-08,20241008103500000,sz.300072,4.5400000000,4.5400000000,4.4100000000,4.4100000000,7946200,35681344.0000,2
| 2024-10-08,20241008104000000,sz.300072,4.4100000000,4.4100000000,4.1800000000,4.1800000000,16846600,72227008.0000,2
| 2024-10-08,20241008104500000,sz.300072,4.1800000000,4.5100000000,4.1700000000,4.4700000000,11211100,48733952.0000,2
| 2024-10-08,20241008105000000,sz.300072,4.4700000000,4.5000000000,4.3600000000,4.3600000000,5072200,22574400.0000,2
| 2024-10-08,20241008105500000,sz.300072,4.3600000000,4.4300000000,4.3200000000,4.3700000000,4337600,18970560.0000,2
| 2024-10-08,20241008110000000,sz.300072,4.3700000000,4.4000000000,4.3200000000,4.3200000000,2615800,11410560.0000,2
| 2024-10-08,20241008110500000,sz.300072,4.3200000000,4.4500000000,4.3000000000,4.4300000000,3677300,16075136.0000,2
| 2024-10-08,20241008111000000,sz.300072,4.4300000000,4.5400000000,4.4100000000,4.5200000000,4728300,21137920.0000,2
| 2024-10-08,20241008111500000,sz.300072,4.5200000000,4.5300000000,4.4800000000,4.4800000000,4506700,20326528.0000,2
| 2024-10-08,20241008112000000,sz.300072,4.4800000000,4.5900000000,4.4700000000,4.5500000000,4006300,18230528.0000,2
| 2024-10-08,20241008112500000,sz.300072,4.5500000000,4.5600000000,4.5100000000,4.5400000000,2549100,11585664.0000,2
| 2024-10-08,20241008113000000,sz.300072,4.5400000000,4.5500000000,4.5000000000,4.5100000000,2455100,11103872.0000,2
| 2024-10-08,20241008130500000,sz.300072,4.5100000000,4.6200000000,4.5100000000,4.5600000000,4830100,22110076.0000,2
| 2024-10-08,20241008131000000,sz.300072,4.5600000000,4.5700000000,4.5100000000,4.5100000000,2983300,13540740.0000,2
| 2024-10-08,20241008131500000,sz.300072,4.5100000000,4.5100000000,4.4300000000,4.4500000000,3838600,17152256.0000,2
| 2024-10-08,20241008132000000,sz.300072,4.4500000000,4.4700000000,4.4400000000,4.4400000000,2341300,10423296.0000,2
| 2024-10-08,20241008132500000,sz.300072,4.4400000000,4.4600000000,4.4000000000,4.4500000000,3141400,13901568.0000,2
| 2024-10-08,20241008133000000,sz.300072,4.4500000000,4.5800000000,4.4300000000,4.5700000000,3788300,17085312.0000,2
| 2024-10-08,20241008133500000,sz.300072,4.5700000000,4.5800000000,4.4800000000,4.4800000000,2647600,12003712.0000,2
| 2024-10-08,20241008134000000,sz.300072,4.4800000000,4.4900000000,4.4500000000,4.4600000000,1458200,6505984.0000,2
| 2024-10-08,20241008134500000,sz.300072,4.4600000000,4.5000000000,4.4300000000,4.4900000000,1891400,8438656.0000,2
| 2024-10-08,20241008135000000,sz.300072,4.4900000000,4.5000000000,4.4500000000,4.4500000000,1663300,7451264.0000,2
| 2024-10-08,20241008135500000,sz.300072,4.4500000000,4.4500000000,4.3700000000,4.4100000000,2689700,11837440.0000,2
| 2024-10-08,20241008140000000,sz.300072,4.4100000000,4.4100000000,4.3600000000,4.4100000000,2782600,12193280.0000,2
| 2024-10-08,20241008140500000,sz.300072,4.4100000000,4.4900000000,4.4100000000,4.4600000000,2367500,10555008.0000,2
| 2024-10-08,20241008141000000,sz.300072,4.4600000000,4.4900000000,4.4400000000,4.4500000000,2165800,9675904.0000,2
| 2024-10-08,20241008141500000,sz.300072,4.4500000000,4.4600000000,4.4300000000,4.4400000000,1460100,6489216.0000,2
| 2024-10-08,20241008142000000,sz.300072,4.4400000000,4.4500000000,4.4000000000,4.4000000000,2643400,11694592.0000,2
| 2024-10-08,20241008142500000,sz.300072,4.4000000000,4.4600000000,4.4000000000,4.4600000000,3731000,16506624.0000,2
| 2024-10-08,20241008143000000,sz.300072,4.4600000000,4.5700000000,4.4600000000,4.5600000000,4895600,22102784.0000,2
| 2024-10-08,20241008143500000,sz.300072,4.5600000000,4.5700000000,4.5100000000,4.5400000000,3781400,17140096.0000,2
| 2024-10-08,20241008144000000,sz.300072,4.5400000000,4.5500000000,4.4800000000,4.4900000000,4690700,21168000.0000,2
| 2024-10-08,20241008144500000,sz.300072,4.4900000000,4.5000000000,4.4200000000,4.4800000000,6971500,31142912.0000,2
| 2024-10-08,20241008145000000,sz.300072,4.4800000000,4.4900000000,4.4500000000,4.4800000000,7696600,34417920.0000,2
| 2024-10-08,20241008145500000,sz.300072,4.4800000000,4.6100000000,4.4700000000,4.6100000000,11590800,52894200.0000,2
| 2024-10-08,20241008150000000,sz.300072,4.6100000000,4.6600000000,4.6100000000,4.6200000000,11354400,52547592.0000,2
|
|
