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
| 2024-07-12,20240712093500000,sz.300710,15.4000000000,15.8300000000,15.3300000000,15.8200000000,1349300,21042570.0000,2
| 2024-07-12,20240712094000000,sz.300710,15.8200000000,15.8400000000,15.6100000000,15.6800000000,564300,8894064.0000,2
| 2024-07-12,20240712094500000,sz.300710,15.6800000000,15.7600000000,15.6300000000,15.7300000000,325600,5104392.0000,2
| 2024-07-12,20240712095000000,sz.300710,15.7300000000,16.0700000000,15.7200000000,15.8000000000,541200,8599408.0000,2
| 2024-07-12,20240712095500000,sz.300710,15.8000000000,15.8100000000,15.6600000000,15.6700000000,192900,3033968.0000,2
| 2024-07-12,20240712100000000,sz.300710,15.6700000000,15.7100000000,15.5700000000,15.7100000000,313600,4900808.0000,2
| 2024-07-12,20240712100500000,sz.300710,15.7100000000,15.7300000000,15.5500000000,15.5900000000,133800,2093408.0000,2
| 2024-07-12,20240712101000000,sz.300710,15.5900000000,15.7100000000,15.5900000000,15.6400000000,163500,2560520.0000,2
| 2024-07-12,20240712101500000,sz.300710,15.6500000000,15.6900000000,15.5800000000,15.5900000000,175000,2736876.0000,2
| 2024-07-12,20240712102000000,sz.300710,15.5900000000,15.6000000000,15.5200000000,15.5500000000,73000,1136136.0000,2
| 2024-07-12,20240712102500000,sz.300710,15.5500000000,15.5500000000,15.4200000000,15.4600000000,124900,1935328.0000,2
| 2024-07-12,20240712103000000,sz.300710,15.4600000000,15.4600000000,15.3400000000,15.3900000000,148500,2283812.0000,2
| 2024-07-12,20240712103500000,sz.300710,15.3900000000,15.4100000000,15.3700000000,15.3700000000,82300,1266280.0000,2
| 2024-07-12,20240712104000000,sz.300710,15.3700000000,15.3900000000,15.3600000000,15.3900000000,24600,378240.0000,2
| 2024-07-12,20240712104500000,sz.300710,15.3800000000,15.3800000000,15.3300000000,15.3700000000,84100,1291556.0000,2
| 2024-07-12,20240712105000000,sz.300710,15.3700000000,15.7800000000,15.3700000000,15.5200000000,241200,3759248.0000,2
| 2024-07-12,20240712105500000,sz.300710,15.5200000000,15.5700000000,15.4500000000,15.5500000000,78400,1216832.0000,2
| 2024-07-12,20240712110000000,sz.300710,15.5500000000,15.5600000000,15.5000000000,15.5100000000,49800,773704.0000,2
| 2024-07-12,20240712110500000,sz.300710,15.5000000000,15.5500000000,15.5000000000,15.5300000000,35500,551424.0000,2
| 2024-07-12,20240712111000000,sz.300710,15.5200000000,15.5200000000,15.4700000000,15.4700000000,33600,520720.0000,2
| 2024-07-12,20240712111500000,sz.300710,15.4600000000,15.4600000000,15.4100000000,15.4300000000,36800,568040.0000,2
| 2024-07-12,20240712112000000,sz.300710,15.4300000000,15.4300000000,15.3800000000,15.4100000000,28500,438832.0000,2
| 2024-07-12,20240712112500000,sz.300710,15.4100000000,15.4100000000,15.3600000000,15.3700000000,45200,695168.0000,2
| 2024-07-12,20240712113000000,sz.300710,15.3700000000,15.3800000000,15.3600000000,15.3800000000,23300,358120.0000,2
| 2024-07-12,20240712130500000,sz.300710,15.3800000000,15.4100000000,15.3200000000,15.3400000000,76000,1167600.0000,2
| 2024-07-12,20240712131000000,sz.300710,15.3700000000,15.3800000000,15.3500000000,15.3800000000,12000,184504.0000,2
| 2024-07-12,20240712131500000,sz.300710,15.3800000000,15.4100000000,15.3000000000,15.3000000000,69800,1071136.0000,2
| 2024-07-12,20240712132000000,sz.300710,15.3000000000,15.3100000000,15.2000000000,15.2700000000,69700,1064448.0000,2
| 2024-07-12,20240712132500000,sz.300710,15.2700000000,15.2700000000,15.2000000000,15.2000000000,44800,682904.0000,2
| 2024-07-12,20240712133000000,sz.300710,15.2000000000,15.2200000000,15.1800000000,15.1800000000,37500,570000.0000,2
| 2024-07-12,20240712133500000,sz.300710,15.1800000000,15.2600000000,15.1800000000,15.2100000000,36700,558288.0000,2
| 2024-07-12,20240712134000000,sz.300710,15.2100000000,15.2700000000,15.2000000000,15.2700000000,43800,667016.0000,2
| 2024-07-12,20240712134500000,sz.300710,15.2700000000,15.3500000000,15.2700000000,15.3500000000,63800,976688.0000,2
| 2024-07-12,20240712135000000,sz.300710,15.3500000000,15.3600000000,15.3100000000,15.3400000000,31100,476992.0000,2
| 2024-07-12,20240712135500000,sz.300710,15.3400000000,15.3400000000,15.2700000000,15.3200000000,37200,569480.0000,2
| 2024-07-12,20240712140000000,sz.300710,15.3200000000,15.3300000000,15.2800000000,15.3000000000,52100,797680.0000,2
| 2024-07-12,20240712140500000,sz.300710,15.3000000000,15.3000000000,15.2100000000,15.2400000000,40500,617944.0000,2
| 2024-07-12,20240712141000000,sz.300710,15.2400000000,15.2900000000,15.2400000000,15.2900000000,11100,169448.0000,2
| 2024-07-12,20240712141500000,sz.300710,15.2900000000,15.3500000000,15.2700000000,15.3300000000,27200,416848.0000,2
| 2024-07-12,20240712142000000,sz.300710,15.3300000000,15.3800000000,15.3200000000,15.3500000000,56900,874168.0000,2
| 2024-07-12,20240712142500000,sz.300710,15.3300000000,15.3300000000,15.3000000000,15.3100000000,14000,214432.0000,2
| 2024-07-12,20240712143000000,sz.300710,15.3100000000,15.3200000000,15.2900000000,15.3000000000,35600,544832.0000,2
| 2024-07-12,20240712143500000,sz.300710,15.3000000000,15.3300000000,15.3000000000,15.3000000000,17600,269472.0000,2
| 2024-07-12,20240712144000000,sz.300710,15.3100000000,15.3100000000,15.2800000000,15.3000000000,92500,1415160.0000,2
| 2024-07-12,20240712144500000,sz.300710,15.2900000000,15.3100000000,15.2600000000,15.2900000000,84300,1288648.0000,2
| 2024-07-12,20240712145000000,sz.300710,15.3000000000,15.3900000000,15.2900000000,15.3300000000,91800,1407888.0000,2
| 2024-07-12,20240712145500000,sz.300710,15.3300000000,15.3800000000,15.3100000000,15.3300000000,114800,1761008.0000,2
| 2024-07-12,20240712150000000,sz.300710,15.3300000000,15.3600000000,15.3300000000,15.3600000000,183100,2811248.0000,2
|
|
