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
| 2024-12-16,20241216093500000,sz.300749,7.7700000000,7.8700000000,7.6900000000,7.8200000000,2022500,15737920.0000,2
| 2024-12-16,20241216094000000,sz.300749,7.8200000000,7.8400000000,7.7300000000,7.7700000000,916200,7143210.0000,2
| 2024-12-16,20241216094500000,sz.300749,7.7700000000,7.8200000000,7.7500000000,7.7700000000,470800,3665616.0000,2
| 2024-12-16,20241216095000000,sz.300749,7.7700000000,7.7900000000,7.6800000000,7.6800000000,488700,3783500.0000,2
| 2024-12-16,20241216095500000,sz.300749,7.6800000000,7.7200000000,7.6600000000,7.6600000000,450400,3464168.0000,2
| 2024-12-16,20241216100000000,sz.300749,7.6600000000,7.7300000000,7.6600000000,7.7200000000,308000,2372748.0000,2
| 2024-12-16,20241216100500000,sz.300749,7.7200000000,7.7200000000,7.6800000000,7.6800000000,173500,1335456.0000,2
| 2024-12-16,20241216101000000,sz.300749,7.6900000000,7.6900000000,7.6600000000,7.6700000000,150400,1154016.0000,2
| 2024-12-16,20241216101500000,sz.300749,7.6700000000,7.7200000000,7.6500000000,7.7100000000,361800,2775624.0000,2
| 2024-12-16,20241216102000000,sz.300749,7.7100000000,7.7400000000,7.7000000000,7.7300000000,221600,1709632.0000,2
| 2024-12-16,20241216102500000,sz.300749,7.7300000000,7.8000000000,7.7300000000,7.7700000000,314200,2440624.0000,2
| 2024-12-16,20241216103000000,sz.300749,7.7700000000,7.8000000000,7.7500000000,7.7600000000,238200,1852520.0000,2
| 2024-12-16,20241216103500000,sz.300749,7.7600000000,7.7600000000,7.6900000000,7.7500000000,389500,3005536.0000,2
| 2024-12-16,20241216104000000,sz.300749,7.7500000000,7.7700000000,7.7300000000,7.7400000000,191300,1482912.0000,2
| 2024-12-16,20241216104500000,sz.300749,7.7400000000,7.8400000000,7.7400000000,7.7900000000,304100,2369260.0000,2
| 2024-12-16,20241216105000000,sz.300749,7.7900000000,7.8000000000,7.7700000000,7.7700000000,142700,1110944.0000,2
| 2024-12-16,20241216105500000,sz.300749,7.7800000000,7.7900000000,7.7600000000,7.7700000000,107300,833804.0000,2
| 2024-12-16,20241216110000000,sz.300749,7.7600000000,7.7700000000,7.7400000000,7.7500000000,170500,1321884.0000,2
| 2024-12-16,20241216110500000,sz.300749,7.7500000000,7.7700000000,7.7400000000,7.7500000000,118100,915896.0000,2
| 2024-12-16,20241216111000000,sz.300749,7.7500000000,7.7500000000,7.7300000000,7.7500000000,76000,588452.0000,2
| 2024-12-16,20241216111500000,sz.300749,7.7500000000,7.7600000000,7.7300000000,7.7400000000,124800,965980.0000,2
| 2024-12-16,20241216112000000,sz.300749,7.7400000000,7.7500000000,7.7300000000,7.7400000000,62900,486932.0000,2
| 2024-12-16,20241216112500000,sz.300749,7.7400000000,7.7500000000,7.7100000000,7.7200000000,125600,969420.0000,2
| 2024-12-16,20241216113000000,sz.300749,7.7100000000,7.7200000000,7.7000000000,7.7100000000,138800,1069700.0000,2
| 2024-12-16,20241216130500000,sz.300749,7.7200000000,7.7400000000,7.7100000000,7.7300000000,238000,1836612.0000,2
| 2024-12-16,20241216131000000,sz.300749,7.7200000000,7.7200000000,7.6700000000,7.6900000000,282600,2173880.0000,2
| 2024-12-16,20241216131500000,sz.300749,7.6900000000,7.7200000000,7.6800000000,7.7100000000,185100,1424520.0000,2
| 2024-12-16,20241216132000000,sz.300749,7.7100000000,7.7300000000,7.6800000000,7.6800000000,166800,1284760.0000,2
| 2024-12-16,20241216132500000,sz.300749,7.6900000000,7.6900000000,7.6500000000,7.6500000000,187300,1436176.0000,2
| 2024-12-16,20241216133000000,sz.300749,7.6600000000,7.6700000000,7.6600000000,7.6600000000,153200,1173840.0000,2
| 2024-12-16,20241216133500000,sz.300749,7.6700000000,7.6900000000,7.6600000000,7.6800000000,176000,1350168.0000,2
| 2024-12-16,20241216134000000,sz.300749,7.6800000000,7.6800000000,7.6600000000,7.6700000000,71100,545424.0000,2
| 2024-12-16,20241216134500000,sz.300749,7.6600000000,7.6900000000,7.6500000000,7.6500000000,177700,1362008.0000,2
| 2024-12-16,20241216135000000,sz.300749,7.6500000000,7.6600000000,7.6100000000,7.6100000000,314000,2395864.0000,2
| 2024-12-16,20241216135500000,sz.300749,7.6100000000,7.6600000000,7.6100000000,7.6500000000,271500,2072200.0000,2
| 2024-12-16,20241216140000000,sz.300749,7.6500000000,7.6600000000,7.6400000000,7.6600000000,77500,593008.0000,2
| 2024-12-16,20241216140500000,sz.300749,7.6600000000,7.6700000000,7.6400000000,7.6400000000,303000,2318592.0000,2
| 2024-12-16,20241216141000000,sz.300749,7.6400000000,7.6400000000,7.5900000000,7.5900000000,302400,2300368.0000,2
| 2024-12-16,20241216141500000,sz.300749,7.5900000000,7.6100000000,7.5800000000,7.5900000000,265700,2017432.0000,2
| 2024-12-16,20241216142000000,sz.300749,7.6000000000,7.6200000000,7.5900000000,7.6100000000,121300,922528.0000,2
| 2024-12-16,20241216142500000,sz.300749,7.6400000000,7.6500000000,7.6100000000,7.6200000000,147500,1125600.0000,2
| 2024-12-16,20241216143000000,sz.300749,7.6100000000,7.6300000000,7.6100000000,7.6100000000,105500,803728.0000,2
| 2024-12-16,20241216143500000,sz.300749,7.6100000000,7.6200000000,7.5800000000,7.6000000000,193400,1469984.0000,2
| 2024-12-16,20241216144000000,sz.300749,7.6000000000,7.6100000000,7.5700000000,7.5800000000,130100,987720.0000,2
| 2024-12-16,20241216144500000,sz.300749,7.5800000000,7.6000000000,7.5700000000,7.5800000000,194300,1473200.0000,2
| 2024-12-16,20241216145000000,sz.300749,7.5800000000,7.5900000000,7.5600000000,7.5800000000,294900,2231664.0000,2
| 2024-12-16,20241216145500000,sz.300749,7.5800000000,7.6200000000,7.5800000000,7.6100000000,344000,2615056.0000,2
| 2024-12-16,20241216150000000,sz.300749,7.6100000000,7.6400000000,7.6100000000,7.6400000000,454100,3465800.0000,2
|
|
