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
| 2024-07-08,20240708093500000,sz.300169,4.3500000000,4.5200000000,4.3500000000,4.5100000000,5531700,24503708.0000,2
| 2024-07-08,20240708094000000,sz.300169,4.5100000000,4.5600000000,4.4900000000,4.5100000000,1710500,7734534.0000,2
| 2024-07-08,20240708094500000,sz.300169,4.5100000000,4.5300000000,4.4800000000,4.4900000000,843100,3794904.0000,2
| 2024-07-08,20240708095000000,sz.300169,4.4900000000,4.5100000000,4.4500000000,4.4700000000,590000,2646028.0000,2
| 2024-07-08,20240708095500000,sz.300169,4.4700000000,4.4900000000,4.4600000000,4.4700000000,525700,2351996.0000,2
| 2024-07-08,20240708100000000,sz.300169,4.4700000000,4.4800000000,4.4600000000,4.4700000000,274900,1228736.0000,2
| 2024-07-08,20240708100500000,sz.300169,4.4700000000,4.4900000000,4.4600000000,4.4900000000,288200,1289272.0000,2
| 2024-07-08,20240708101000000,sz.300169,4.4900000000,4.4900000000,4.4700000000,4.4700000000,302600,1355520.0000,2
| 2024-07-08,20240708101500000,sz.300169,4.4700000000,4.4900000000,4.4600000000,4.4900000000,253300,1131752.0000,2
| 2024-07-08,20240708102000000,sz.300169,4.4900000000,4.5000000000,4.4700000000,4.4800000000,149800,671240.0000,2
| 2024-07-08,20240708102500000,sz.300169,4.4800000000,4.4800000000,4.4600000000,4.4800000000,260400,1163684.0000,2
| 2024-07-08,20240708103000000,sz.300169,4.4700000000,4.4800000000,4.4600000000,4.4600000000,341300,1525568.0000,2
| 2024-07-08,20240708103500000,sz.300169,4.4600000000,4.4700000000,4.4500000000,4.4600000000,291400,1298712.0000,2
| 2024-07-08,20240708104000000,sz.300169,4.4600000000,4.4700000000,4.4500000000,4.4700000000,131700,586900.0000,2
| 2024-07-08,20240708104500000,sz.300169,4.4600000000,4.4700000000,4.4600000000,4.4600000000,77100,344064.0000,2
| 2024-07-08,20240708105000000,sz.300169,4.4600000000,4.4800000000,4.4600000000,4.4700000000,142100,635612.0000,2
| 2024-07-08,20240708105500000,sz.300169,4.4800000000,4.4800000000,4.4700000000,4.4800000000,107100,479556.0000,2
| 2024-07-08,20240708110000000,sz.300169,4.4800000000,4.4900000000,4.4700000000,4.4700000000,236400,1059928.0000,2
| 2024-07-08,20240708110500000,sz.300169,4.4700000000,4.4800000000,4.4600000000,4.4700000000,115100,514704.0000,2
| 2024-07-08,20240708111000000,sz.300169,4.4700000000,4.4900000000,4.4600000000,4.4900000000,114200,511336.0000,2
| 2024-07-08,20240708111500000,sz.300169,4.4900000000,4.5000000000,4.4700000000,4.4800000000,98400,441664.0000,2
| 2024-07-08,20240708112000000,sz.300169,4.4800000000,4.4800000000,4.4600000000,4.4700000000,106400,475744.0000,2
| 2024-07-08,20240708112500000,sz.300169,4.4600000000,4.4800000000,4.4600000000,4.4700000000,163200,729536.0000,2
| 2024-07-08,20240708113000000,sz.300169,4.4700000000,4.4800000000,4.4700000000,4.4700000000,111600,498996.0000,2
| 2024-07-08,20240708130500000,sz.300169,4.4800000000,4.4800000000,4.4600000000,4.4600000000,181200,809848.0000,2
| 2024-07-08,20240708131000000,sz.300169,4.4600000000,4.4700000000,4.4600000000,4.4700000000,62900,280660.0000,2
| 2024-07-08,20240708131500000,sz.300169,4.4700000000,4.4700000000,4.4500000000,4.4500000000,400400,1785240.0000,2
| 2024-07-08,20240708132000000,sz.300169,4.4500000000,4.4600000000,4.4500000000,4.4600000000,68100,303260.0000,2
| 2024-07-08,20240708132500000,sz.300169,4.4600000000,4.4600000000,4.4500000000,4.4500000000,103200,459856.0000,2
| 2024-07-08,20240708133000000,sz.300169,4.4500000000,4.4600000000,4.4300000000,4.4400000000,228300,1013804.0000,2
| 2024-07-08,20240708133500000,sz.300169,4.4400000000,4.4800000000,4.4400000000,4.4600000000,202700,903308.0000,2
| 2024-07-08,20240708134000000,sz.300169,4.4600000000,4.4800000000,4.4600000000,4.4700000000,84200,376356.0000,2
| 2024-07-08,20240708134500000,sz.300169,4.4700000000,4.4700000000,4.4400000000,4.4400000000,265700,1183904.0000,2
| 2024-07-08,20240708135000000,sz.300169,4.4400000000,4.4400000000,4.4200000000,4.4400000000,195200,864928.0000,2
| 2024-07-08,20240708135500000,sz.300169,4.4500000000,4.4500000000,4.4200000000,4.4400000000,160400,711416.0000,2
| 2024-07-08,20240708140000000,sz.300169,4.4400000000,4.4500000000,4.4300000000,4.4300000000,103100,457744.0000,2
| 2024-07-08,20240708140500000,sz.300169,4.4300000000,4.4500000000,4.4300000000,4.4500000000,157200,697164.0000,2
| 2024-07-08,20240708141000000,sz.300169,4.4500000000,4.4600000000,4.4300000000,4.4400000000,147200,653912.0000,2
| 2024-07-08,20240708141500000,sz.300169,4.4400000000,4.4500000000,4.4300000000,4.4300000000,93800,415904.0000,2
| 2024-07-08,20240708142000000,sz.300169,4.4300000000,4.4400000000,4.4200000000,4.4300000000,231800,1027416.0000,2
| 2024-07-08,20240708142500000,sz.300169,4.4400000000,4.4400000000,4.4300000000,4.4300000000,91800,406936.0000,2
| 2024-07-08,20240708143000000,sz.300169,4.4300000000,4.4400000000,4.4200000000,4.4300000000,171800,760992.0000,2
| 2024-07-08,20240708143500000,sz.300169,4.4300000000,4.4400000000,4.4300000000,4.4300000000,179500,795640.0000,2
| 2024-07-08,20240708144000000,sz.300169,4.4300000000,4.4300000000,4.4100000000,4.4200000000,439900,1944008.0000,2
| 2024-07-08,20240708144500000,sz.300169,4.4200000000,4.4300000000,4.3900000000,4.4100000000,691300,3044224.0000,2
| 2024-07-08,20240708145000000,sz.300169,4.4100000000,4.4300000000,4.4000000000,4.4300000000,304900,1347128.0000,2
| 2024-07-08,20240708145500000,sz.300169,4.4300000000,4.4300000000,4.4200000000,4.4300000000,272300,1204456.0000,2
| 2024-07-08,20240708150000000,sz.300169,4.4300000000,4.4400000000,4.4200000000,4.4400000000,717000,3180032.0000,2
|
|
