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
| 2024-04-25,20240425093500000,sz.300180,3.6200000000,3.6900000000,3.5900000000,3.6700000000,47182300,171600976.0000,2
| 2024-04-25,20240425094000000,sz.300180,3.6700000000,3.6800000000,3.6300000000,3.6500000000,10221800,37370992.0000,2
| 2024-04-25,20240425094500000,sz.300180,3.6500000000,3.6900000000,3.6300000000,3.6500000000,6791400,24818544.0000,2
| 2024-04-25,20240425095000000,sz.300180,3.6500000000,3.6800000000,3.6200000000,3.6400000000,4540200,16543888.0000,2
| 2024-04-25,20240425095500000,sz.300180,3.6400000000,3.6600000000,3.6100000000,3.6100000000,5287600,19201904.0000,2
| 2024-04-25,20240425100000000,sz.300180,3.6100000000,3.6300000000,3.6100000000,3.6100000000,5182900,18733728.0000,2
| 2024-04-25,20240425100500000,sz.300180,3.6100000000,3.6400000000,3.6100000000,3.6400000000,3113600,11266656.0000,2
| 2024-04-25,20240425101000000,sz.300180,3.6400000000,3.6400000000,3.6100000000,3.6100000000,2181000,7894944.0000,2
| 2024-04-25,20240425101500000,sz.300180,3.6100000000,3.6300000000,3.5900000000,3.6000000000,5436200,19578432.0000,2
| 2024-04-25,20240425102000000,sz.300180,3.6000000000,3.6100000000,3.5900000000,3.6100000000,2139800,7700256.0000,2
| 2024-04-25,20240425102500000,sz.300180,3.6100000000,3.6100000000,3.5800000000,3.5900000000,2188600,7866080.0000,2
| 2024-04-25,20240425103000000,sz.300180,3.5900000000,3.6100000000,3.5900000000,3.6000000000,1551800,5579648.0000,2
| 2024-04-25,20240425103500000,sz.300180,3.6000000000,3.6300000000,3.6000000000,3.6200000000,2048500,7415488.0000,2
| 2024-04-25,20240425104000000,sz.300180,3.6200000000,3.6400000000,3.6200000000,3.6200000000,1333300,4838176.0000,2
| 2024-04-25,20240425104500000,sz.300180,3.6200000000,3.6300000000,3.5900000000,3.6000000000,2612600,9411168.0000,2
| 2024-04-25,20240425105000000,sz.300180,3.6000000000,3.6100000000,3.6000000000,3.6100000000,1431800,5160192.0000,2
| 2024-04-25,20240425105500000,sz.300180,3.6100000000,3.6100000000,3.5900000000,3.6000000000,1218300,4382752.0000,2
| 2024-04-25,20240425110000000,sz.300180,3.6000000000,3.6200000000,3.5900000000,3.6100000000,1074300,3872224.0000,2
| 2024-04-25,20240425110500000,sz.300180,3.6100000000,3.6200000000,3.6000000000,3.6000000000,1051800,3793536.0000,2
| 2024-04-25,20240425111000000,sz.300180,3.6000000000,3.6100000000,3.5900000000,3.6000000000,1194400,4299648.0000,2
| 2024-04-25,20240425111500000,sz.300180,3.6000000000,3.6000000000,3.5800000000,3.5800000000,1330900,4776096.0000,2
| 2024-04-25,20240425112000000,sz.300180,3.5800000000,3.5900000000,3.5600000000,3.5600000000,3181000,11356288.0000,2
| 2024-04-25,20240425112500000,sz.300180,3.5600000000,3.5800000000,3.5500000000,3.5600000000,1859600,6626080.0000,2
| 2024-04-25,20240425113000000,sz.300180,3.5600000000,3.5800000000,3.5600000000,3.5600000000,1220500,4357120.0000,2
| 2024-04-25,20240425130500000,sz.300180,3.5800000000,3.5800000000,3.5500000000,3.5700000000,1552000,5531552.0000,2
| 2024-04-25,20240425131000000,sz.300180,3.5700000000,3.5700000000,3.5400000000,3.5400000000,1401200,4978944.0000,2
| 2024-04-25,20240425131500000,sz.300180,3.5400000000,3.5800000000,3.5400000000,3.5600000000,1663600,5917312.0000,2
| 2024-04-25,20240425132000000,sz.300180,3.5600000000,3.5600000000,3.5400000000,3.5400000000,1560600,5536512.0000,2
| 2024-04-25,20240425132500000,sz.300180,3.5400000000,3.5500000000,3.5300000000,3.5400000000,1548200,5475072.0000,2
| 2024-04-25,20240425133000000,sz.300180,3.5400000000,3.5600000000,3.5400000000,3.5400000000,1131000,4009856.0000,2
| 2024-04-25,20240425133500000,sz.300180,3.5400000000,3.5500000000,3.5300000000,3.5500000000,1133500,4017952.0000,2
| 2024-04-25,20240425134000000,sz.300180,3.5500000000,3.5700000000,3.5500000000,3.5500000000,1288200,4581472.0000,2
| 2024-04-25,20240425134500000,sz.300180,3.5500000000,3.5600000000,3.5400000000,3.5400000000,904100,3206880.0000,2
| 2024-04-25,20240425135000000,sz.300180,3.5400000000,3.5500000000,3.5200000000,3.5400000000,2151000,7590112.0000,2
| 2024-04-25,20240425135500000,sz.300180,3.5400000000,3.5500000000,3.5300000000,3.5400000000,902900,3194688.0000,2
| 2024-04-25,20240425140000000,sz.300180,3.5400000000,3.5400000000,3.5300000000,3.5300000000,617900,2182144.0000,2
| 2024-04-25,20240425140500000,sz.300180,3.5300000000,3.5400000000,3.5200000000,3.5300000000,1189900,4199040.0000,2
| 2024-04-25,20240425141000000,sz.300180,3.5300000000,3.5400000000,3.5200000000,3.5300000000,1488900,5248416.0000,2
| 2024-04-25,20240425141500000,sz.300180,3.5300000000,3.5500000000,3.5300000000,3.5400000000,1192100,4216224.0000,2
| 2024-04-25,20240425142000000,sz.300180,3.5400000000,3.5400000000,3.5300000000,3.5400000000,807100,2852448.0000,2
| 2024-04-25,20240425142500000,sz.300180,3.5400000000,3.5400000000,3.5200000000,3.5200000000,1273800,4487424.0000,2
| 2024-04-25,20240425143000000,sz.300180,3.5200000000,3.5300000000,3.5200000000,3.5200000000,544400,1917472.0000,2
| 2024-04-25,20240425143500000,sz.300180,3.5200000000,3.5700000000,3.5200000000,3.5600000000,2503800,8886272.0000,2
| 2024-04-25,20240425144000000,sz.300180,3.5600000000,3.5700000000,3.5500000000,3.5500000000,1794600,6384352.0000,2
| 2024-04-25,20240425144500000,sz.300180,3.5500000000,3.5600000000,3.5300000000,3.5300000000,2582500,9148128.0000,2
| 2024-04-25,20240425145000000,sz.300180,3.5300000000,3.5500000000,3.5300000000,3.5300000000,2015900,7138688.0000,2
| 2024-04-25,20240425145500000,sz.300180,3.5300000000,3.5500000000,3.5300000000,3.5400000000,4206300,14899808.0000,2
| 2024-04-25,20240425150000000,sz.300180,3.5400000000,3.5500000000,3.5300000000,3.5400000000,3870300,13698624.0000,2
|
|
