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
| 2024-05-29,20240529093500000,sz.000702,5.9900000000,6.0600000000,5.8100000000,5.8100000000,17268900,101739792.0000,2
| 2024-05-29,20240529094000000,sz.000702,5.8100000000,5.8500000000,5.8100000000,5.8100000000,6787900,39461232.0000,2
| 2024-05-29,20240529094500000,sz.000702,5.8100000000,5.9600000000,5.8100000000,5.9200000000,3610100,21159904.0000,2
| 2024-05-29,20240529095000000,sz.000702,5.9200000000,5.9700000000,5.8500000000,5.9400000000,2324200,13716064.0000,2
| 2024-05-29,20240529095500000,sz.000702,5.9400000000,6.0600000000,5.9300000000,6.0300000000,2678000,16108688.0000,2
| 2024-05-29,20240529100000000,sz.000702,6.0300000000,6.0700000000,5.9400000000,5.9400000000,2056400,12376656.0000,2
| 2024-05-29,20240529100500000,sz.000702,5.9400000000,5.9500000000,5.8900000000,5.9000000000,1610600,9532720.0000,2
| 2024-05-29,20240529101000000,sz.000702,5.9000000000,5.9500000000,5.8800000000,5.8800000000,870000,5147120.0000,2
| 2024-05-29,20240529101500000,sz.000702,5.8800000000,5.8900000000,5.8500000000,5.8500000000,1418500,8319904.0000,2
| 2024-05-29,20240529102000000,sz.000702,5.8500000000,5.8900000000,5.8200000000,5.8900000000,1233100,7209104.0000,2
| 2024-05-29,20240529102500000,sz.000702,5.8900000000,5.8900000000,5.8600000000,5.8700000000,561900,3300256.0000,2
| 2024-05-29,20240529103000000,sz.000702,5.8700000000,5.9700000000,5.8700000000,5.9300000000,554000,3274480.0000,2
| 2024-05-29,20240529103500000,sz.000702,5.9300000000,5.9400000000,5.8400000000,5.8400000000,771300,4531536.0000,2
| 2024-05-29,20240529104000000,sz.000702,5.8500000000,5.8600000000,5.8300000000,5.8600000000,874600,5107440.0000,2
| 2024-05-29,20240529104500000,sz.000702,5.8600000000,5.8700000000,5.8300000000,5.8300000000,848000,4951776.0000,2
| 2024-05-29,20240529105000000,sz.000702,5.8300000000,5.8400000000,5.8100000000,5.8200000000,1400000,8149536.0000,2
| 2024-05-29,20240529105500000,sz.000702,5.8200000000,5.9200000000,5.8200000000,5.8600000000,877600,5161152.0000,2
| 2024-05-29,20240529110000000,sz.000702,5.8600000000,6.0900000000,5.8600000000,6.0600000000,2384100,14330112.0000,2
| 2024-05-29,20240529110500000,sz.000702,6.0600000000,6.0600000000,5.9400000000,5.9500000000,1129400,6781536.0000,2
| 2024-05-29,20240529111000000,sz.000702,5.9500000000,5.9800000000,5.9300000000,5.9700000000,478300,2846240.0000,2
| 2024-05-29,20240529111500000,sz.000702,5.9700000000,5.9700000000,5.9300000000,5.9400000000,352400,2096672.0000,2
| 2024-05-29,20240529112000000,sz.000702,5.9400000000,5.9400000000,5.9000000000,5.9100000000,458500,2717024.0000,2
| 2024-05-29,20240529112500000,sz.000702,5.9100000000,5.9200000000,5.9000000000,5.9100000000,253400,1498336.0000,2
| 2024-05-29,20240529113000000,sz.000702,5.9200000000,5.9200000000,5.8300000000,5.8500000000,815800,4787136.0000,2
| 2024-05-29,20240529130500000,sz.000702,5.8400000000,5.8400000000,5.8200000000,5.8400000000,866900,5054080.0000,2
| 2024-05-29,20240529131000000,sz.000702,5.8400000000,5.8400000000,5.8200000000,5.8200000000,629200,3665632.0000,2
| 2024-05-29,20240529131500000,sz.000702,5.8200000000,5.8500000000,5.8200000000,5.8400000000,503600,2938848.0000,2
| 2024-05-29,20240529132000000,sz.000702,5.8400000000,5.8400000000,5.8100000000,5.8200000000,1894800,11019296.0000,2
| 2024-05-29,20240529132500000,sz.000702,5.8200000000,5.8300000000,5.8100000000,5.8300000000,521200,3032448.0000,2
| 2024-05-29,20240529133000000,sz.000702,5.8300000000,5.8400000000,5.8100000000,5.8100000000,1055300,6135936.0000,2
| 2024-05-29,20240529133500000,sz.000702,5.8100000000,5.8200000000,5.8100000000,5.8100000000,927100,5386176.0000,2
| 2024-05-29,20240529134000000,sz.000702,5.8100000000,5.8100000000,5.8100000000,5.8100000000,130000,755296.0000,2
| 2024-05-29,20240529134500000,sz.000702,5.8100000000,5.8100000000,5.8100000000,5.8100000000,503600,2925920.0000,2
| 2024-05-29,20240529135000000,sz.000702,5.8100000000,5.9000000000,5.8100000000,5.8900000000,2162800,12599616.0000,2
| 2024-05-29,20240529135500000,sz.000702,5.8900000000,5.8900000000,5.8100000000,5.8400000000,614900,3591936.0000,2
| 2024-05-29,20240529140000000,sz.000702,5.8400000000,5.8400000000,5.8100000000,5.8100000000,879900,5114560.0000,2
| 2024-05-29,20240529140500000,sz.000702,5.8100000000,5.8100000000,5.8100000000,5.8100000000,104600,607744.0000,2
| 2024-05-29,20240529141000000,sz.000702,5.8100000000,5.8100000000,5.8100000000,5.8100000000,135600,787840.0000,2
| 2024-05-29,20240529141500000,sz.000702,5.8100000000,5.8100000000,5.8100000000,5.8100000000,144400,838944.0000,2
| 2024-05-29,20240529142000000,sz.000702,5.8100000000,5.8100000000,5.8100000000,5.8100000000,59800,347424.0000,2
| 2024-05-29,20240529142500000,sz.000702,5.8100000000,5.8100000000,5.8100000000,5.8100000000,61700,358496.0000,2
| 2024-05-29,20240529143000000,sz.000702,5.8100000000,5.8100000000,5.8100000000,5.8100000000,68100,395648.0000,2
| 2024-05-29,20240529143500000,sz.000702,5.8100000000,5.8100000000,5.8100000000,5.8100000000,108900,632704.0000,2
| 2024-05-29,20240529144000000,sz.000702,5.8100000000,5.8100000000,5.8100000000,5.8100000000,178100,1034752.0000,2
| 2024-05-29,20240529144500000,sz.000702,5.8100000000,5.8100000000,5.8100000000,5.8100000000,97300,565312.0000,2
| 2024-05-29,20240529145000000,sz.000702,5.8100000000,5.8100000000,5.8100000000,5.8100000000,73700,428224.0000,2
| 2024-05-29,20240529145500000,sz.000702,5.8100000000,5.8100000000,5.8100000000,5.8100000000,1267400,7363584.0000,2
| 2024-05-29,20240529150000000,sz.000702,5.8100000000,5.8200000000,5.8100000000,5.8100000000,4987800,28980128.0000,2
|
|
