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
| 2024-07-15,20240715093500000,sz.300710,15.1000000000,15.1000000000,14.8500000000,14.9200000000,625800,9373495.0000,2
| 2024-07-15,20240715094000000,sz.300710,14.9200000000,14.9700000000,14.7700000000,14.7800000000,307100,4560358.0000,2
| 2024-07-15,20240715094500000,sz.300710,14.7800000000,14.8300000000,14.6600000000,14.7800000000,319000,4699825.0000,2
| 2024-07-15,20240715095000000,sz.300710,14.7800000000,14.8900000000,14.7500000000,14.8400000000,141400,2096318.0000,2
| 2024-07-15,20240715095500000,sz.300710,14.8400000000,14.9500000000,14.8400000000,14.8600000000,86600,1288380.0000,2
| 2024-07-15,20240715100000000,sz.300710,14.8600000000,15.0300000000,14.8500000000,15.0000000000,149300,2228404.0000,2
| 2024-07-15,20240715100500000,sz.300710,15.0000000000,15.1100000000,14.9800000000,15.0500000000,111700,1681666.0000,2
| 2024-07-15,20240715101000000,sz.300710,15.0500000000,15.0800000000,14.9800000000,15.0000000000,48800,733728.0000,2
| 2024-07-15,20240715101500000,sz.300710,15.0000000000,15.0000000000,14.9400000000,15.0000000000,75700,1132760.0000,2
| 2024-07-15,20240715102000000,sz.300710,15.0000000000,15.0000000000,14.9200000000,14.9600000000,43700,653464.0000,2
| 2024-07-15,20240715102500000,sz.300710,14.9700000000,15.1000000000,14.9700000000,15.0000000000,65500,984774.0000,2
| 2024-07-15,20240715103000000,sz.300710,14.9900000000,15.0800000000,14.9700000000,15.0500000000,77900,1170278.0000,2
| 2024-07-15,20240715103500000,sz.300710,15.0500000000,15.1100000000,15.0100000000,15.1100000000,56800,855576.0000,2
| 2024-07-15,20240715104000000,sz.300710,15.1100000000,15.1100000000,15.0400000000,15.0700000000,25900,390548.0000,2
| 2024-07-15,20240715104500000,sz.300710,15.0700000000,15.0900000000,15.0300000000,15.0300000000,51800,779528.0000,2
| 2024-07-15,20240715105000000,sz.300710,15.0300000000,15.1700000000,15.0100000000,15.1300000000,60400,910950.0000,2
| 2024-07-15,20240715105500000,sz.300710,15.1300000000,15.1800000000,15.1000000000,15.1800000000,76200,1153550.0000,2
| 2024-07-15,20240715110000000,sz.300710,15.1800000000,15.1800000000,15.1100000000,15.1600000000,17700,268276.0000,2
| 2024-07-15,20240715110500000,sz.300710,15.1600000000,15.1600000000,15.1300000000,15.1600000000,26600,403008.0000,2
| 2024-07-15,20240715111000000,sz.300710,15.1600000000,15.2400000000,15.1300000000,15.2100000000,52300,794348.0000,2
| 2024-07-15,20240715111500000,sz.300710,15.1900000000,15.2300000000,15.1500000000,15.1800000000,12600,191372.0000,2
| 2024-07-15,20240715112000000,sz.300710,15.1700000000,15.1800000000,15.1300000000,15.1300000000,38900,588872.0000,2
| 2024-07-15,20240715112500000,sz.300710,15.1300000000,15.2400000000,15.1300000000,15.2200000000,53300,810652.0000,2
| 2024-07-15,20240715113000000,sz.300710,15.2200000000,15.2300000000,15.1300000000,15.2200000000,14600,221700.0000,2
| 2024-07-15,20240715130500000,sz.300710,15.2200000000,15.2200000000,15.0600000000,15.0900000000,50400,762180.0000,2
| 2024-07-15,20240715131000000,sz.300710,15.0900000000,15.0900000000,15.0100000000,15.0200000000,58600,881036.0000,2
| 2024-07-15,20240715131500000,sz.300710,15.0300000000,15.0300000000,14.9700000000,14.9900000000,33200,497888.0000,2
| 2024-07-15,20240715132000000,sz.300710,14.9900000000,15.0000000000,14.9500000000,14.9600000000,64800,970168.0000,2
| 2024-07-15,20240715132500000,sz.300710,14.9700000000,15.0000000000,14.9400000000,14.9800000000,42400,635196.0000,2
| 2024-07-15,20240715133000000,sz.300710,14.9800000000,14.9900000000,14.9500000000,14.9500000000,43700,653744.0000,2
| 2024-07-15,20240715133500000,sz.300710,14.9500000000,15.0000000000,14.9400000000,14.9900000000,16600,248532.0000,2
| 2024-07-15,20240715134000000,sz.300710,15.0000000000,15.0600000000,15.0000000000,15.0100000000,13800,207240.0000,2
| 2024-07-15,20240715134500000,sz.300710,15.0100000000,15.0100000000,14.9600000000,14.9700000000,37600,563052.0000,2
| 2024-07-15,20240715135000000,sz.300710,14.9700000000,14.9900000000,14.9400000000,14.9900000000,44200,661728.0000,2
| 2024-07-15,20240715135500000,sz.300710,14.9900000000,14.9900000000,14.9300000000,14.9700000000,35700,534012.0000,2
| 2024-07-15,20240715140000000,sz.300710,14.9700000000,14.9900000000,14.9500000000,14.9900000000,38500,576464.0000,2
| 2024-07-15,20240715140500000,sz.300710,14.9900000000,15.0000000000,14.9300000000,14.9300000000,22700,339580.0000,2
| 2024-07-15,20240715141000000,sz.300710,14.9300000000,14.9800000000,14.9100000000,14.9500000000,73100,1092548.0000,2
| 2024-07-15,20240715141500000,sz.300710,14.9600000000,14.9700000000,14.9500000000,14.9500000000,23100,345544.0000,2
| 2024-07-15,20240715142000000,sz.300710,14.9500000000,14.9500000000,14.8800000000,14.9300000000,70200,1046548.0000,2
| 2024-07-15,20240715142500000,sz.300710,14.9300000000,14.9500000000,14.9000000000,14.9300000000,56600,844524.0000,2
| 2024-07-15,20240715143000000,sz.300710,14.9300000000,14.9500000000,14.9200000000,14.9300000000,26700,398604.0000,2
| 2024-07-15,20240715143500000,sz.300710,14.9200000000,15.0000000000,14.9200000000,14.9700000000,45500,681144.0000,2
| 2024-07-15,20240715144000000,sz.300710,14.9700000000,14.9800000000,14.9400000000,14.9500000000,38500,575948.0000,2
| 2024-07-15,20240715144500000,sz.300710,14.9500000000,15.0000000000,14.9500000000,15.0000000000,81000,1213692.0000,2
| 2024-07-15,20240715145000000,sz.300710,15.0000000000,15.0800000000,15.0000000000,15.0400000000,78700,1184816.0000,2
| 2024-07-15,20240715145500000,sz.300710,15.0500000000,15.0500000000,14.9900000000,15.0100000000,98400,1477312.0000,2
| 2024-07-15,20240715150000000,sz.300710,15.0100000000,15.0900000000,15.0000000000,15.0300000000,157400,2365600.0000,2
|
|
