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
| 2024-07-09,20240709093500000,sz.300169,4.4400000000,4.5200000000,4.4400000000,4.4900000000,1328600,5961694.0000,2
| 2024-07-09,20240709094000000,sz.300169,4.4900000000,4.5200000000,4.4600000000,4.5100000000,682700,3068229.0000,2
| 2024-07-09,20240709094500000,sz.300169,4.5100000000,4.5100000000,4.4900000000,4.4900000000,614100,2764440.0000,2
| 2024-07-09,20240709095000000,sz.300169,4.4700000000,4.5000000000,4.4500000000,4.4600000000,451400,2019966.0000,2
| 2024-07-09,20240709095500000,sz.300169,4.4600000000,4.4800000000,4.4400000000,4.4400000000,355600,1585997.0000,2
| 2024-07-09,20240709100000000,sz.300169,4.4400000000,4.4600000000,4.4400000000,4.4500000000,394300,1754078.0000,2
| 2024-07-09,20240709100500000,sz.300169,4.4500000000,4.4500000000,4.4000000000,4.4000000000,459200,2033864.0000,2
| 2024-07-09,20240709101000000,sz.300169,4.4000000000,4.4300000000,4.4000000000,4.4100000000,388500,1712288.0000,2
| 2024-07-09,20240709101500000,sz.300169,4.4100000000,4.4700000000,4.4100000000,4.4500000000,273900,1217282.0000,2
| 2024-07-09,20240709102000000,sz.300169,4.4500000000,4.4600000000,4.4200000000,4.4400000000,226800,1006004.0000,2
| 2024-07-09,20240709102500000,sz.300169,4.4400000000,4.4600000000,4.4300000000,4.4400000000,177400,790354.0000,2
| 2024-07-09,20240709103000000,sz.300169,4.4400000000,4.4500000000,4.4300000000,4.4400000000,147000,652974.0000,2
| 2024-07-09,20240709103500000,sz.300169,4.4400000000,4.4500000000,4.4400000000,4.4500000000,152900,680012.0000,2
| 2024-07-09,20240709104000000,sz.300169,4.4500000000,4.4600000000,4.4400000000,4.4600000000,215700,960448.0000,2
| 2024-07-09,20240709104500000,sz.300169,4.4500000000,4.4600000000,4.4300000000,4.4300000000,164700,732700.0000,2
| 2024-07-09,20240709105000000,sz.300169,4.4300000000,4.4400000000,4.4300000000,4.4400000000,53500,237156.0000,2
| 2024-07-09,20240709105500000,sz.300169,4.4400000000,4.4600000000,4.4300000000,4.4500000000,230500,1024396.0000,2
| 2024-07-09,20240709110000000,sz.300169,4.4500000000,4.4500000000,4.4200000000,4.4300000000,169900,753220.0000,2
| 2024-07-09,20240709110500000,sz.300169,4.4300000000,4.4900000000,4.4300000000,4.4800000000,467000,2088986.0000,2
| 2024-07-09,20240709111000000,sz.300169,4.4800000000,4.4900000000,4.4400000000,4.4600000000,272200,1213622.0000,2
| 2024-07-09,20240709111500000,sz.300169,4.4600000000,4.4700000000,4.4600000000,4.4600000000,56400,252004.0000,2
| 2024-07-09,20240709112000000,sz.300169,4.4700000000,4.5100000000,4.4600000000,4.5100000000,459000,2064588.0000,2
| 2024-07-09,20240709112500000,sz.300169,4.5100000000,4.5100000000,4.4800000000,4.4800000000,223500,1006464.0000,2
| 2024-07-09,20240709113000000,sz.300169,4.4800000000,4.5100000000,4.4800000000,4.5100000000,188600,847796.0000,2
| 2024-07-09,20240709130500000,sz.300169,4.5100000000,4.5100000000,4.4900000000,4.4900000000,178700,804020.0000,2
| 2024-07-09,20240709131000000,sz.300169,4.4900000000,4.5000000000,4.4800000000,4.4800000000,133900,601536.0000,2
| 2024-07-09,20240709131500000,sz.300169,4.4900000000,4.5000000000,4.4700000000,4.4700000000,202400,907504.0000,2
| 2024-07-09,20240709132000000,sz.300169,4.4700000000,4.4900000000,4.4700000000,4.4900000000,138800,621988.0000,2
| 2024-07-09,20240709132500000,sz.300169,4.4900000000,4.4900000000,4.4700000000,4.4800000000,81500,364916.0000,2
| 2024-07-09,20240709133000000,sz.300169,4.4800000000,4.4900000000,4.4600000000,4.4900000000,221800,991148.0000,2
| 2024-07-09,20240709133500000,sz.300169,4.4900000000,4.6500000000,4.4800000000,4.5700000000,2517900,11518760.0000,2
| 2024-07-09,20240709134000000,sz.300169,4.5700000000,4.5800000000,4.5400000000,4.5600000000,673000,3070416.0000,2
| 2024-07-09,20240709134500000,sz.300169,4.5600000000,4.6300000000,4.5600000000,4.6200000000,1070700,4932492.0000,2
| 2024-07-09,20240709135000000,sz.300169,4.6200000000,4.6300000000,4.5800000000,4.5900000000,661300,3048132.0000,2
| 2024-07-09,20240709135500000,sz.300169,4.5900000000,4.6000000000,4.5800000000,4.6000000000,350600,1607808.0000,2
| 2024-07-09,20240709140000000,sz.300169,4.6000000000,4.6000000000,4.5800000000,4.5800000000,191500,878364.0000,2
| 2024-07-09,20240709140500000,sz.300169,4.5700000000,4.6500000000,4.5700000000,4.6300000000,823000,3801172.0000,2
| 2024-07-09,20240709141000000,sz.300169,4.6300000000,4.6400000000,4.6100000000,4.6100000000,217000,1003480.0000,2
| 2024-07-09,20240709141500000,sz.300169,4.6100000000,4.6200000000,4.5900000000,4.6100000000,275200,1267544.0000,2
| 2024-07-09,20240709142000000,sz.300169,4.6100000000,4.6100000000,4.5900000000,4.5900000000,192300,884192.0000,2
| 2024-07-09,20240709142500000,sz.300169,4.5900000000,4.6200000000,4.5900000000,4.6000000000,249500,1150224.0000,2
| 2024-07-09,20240709143000000,sz.300169,4.6000000000,4.6100000000,4.5900000000,4.6100000000,178900,823432.0000,2
| 2024-07-09,20240709143500000,sz.300169,4.6100000000,4.6200000000,4.6000000000,4.6100000000,169300,781032.0000,2
| 2024-07-09,20240709144000000,sz.300169,4.6100000000,4.6100000000,4.5800000000,4.5800000000,237600,1091696.0000,2
| 2024-07-09,20240709144500000,sz.300169,4.5900000000,4.6000000000,4.5800000000,4.6000000000,298400,1369560.0000,2
| 2024-07-09,20240709145000000,sz.300169,4.6000000000,4.6000000000,4.5800000000,4.5900000000,305700,1403072.0000,2
| 2024-07-09,20240709145500000,sz.300169,4.5900000000,4.6500000000,4.5900000000,4.6200000000,1300100,5997720.0000,2
| 2024-07-09,20240709150000000,sz.300169,4.6200000000,4.6600000000,4.6200000000,4.6500000000,1295500,6016504.0000,2
|
|
