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
| 2023-06-29,20230629093500000,sz.002749,7.9420266400,7.9914876600,7.8572363200,7.9702900800,321100,3599921.0000,2
| 2023-06-29,20230629094000000,sz.002749,7.9844218000,7.9844218000,7.9490925000,7.9632242200,145500,1640950.0000,2
| 2023-06-29,20230629094500000,sz.002749,7.9561583600,7.9702900800,7.9066973400,7.9137632000,99900,1123089.0000,2
| 2023-06-29,20230629095000000,sz.002749,7.9208290600,7.9702900800,7.9137632000,7.9702900800,88200,990503.0000,2
| 2023-06-29,20230629095500000,sz.002749,7.9702900800,7.9914876600,7.9702900800,7.9773559400,109996,1242213.0000,2
| 2023-06-29,20230629100000000,sz.002749,7.9773559400,7.9773559400,7.9208290600,7.9278949200,40700,457954.0000,2
| 2023-06-29,20230629100500000,sz.002749,7.9349607800,8.0056193800,7.9208290600,7.9773559400,103500,1166273.0000,2
| 2023-06-29,20230629101000000,sz.002749,7.9773559400,7.9773559400,7.9349607800,7.9702900800,31000,348925.0000,2
| 2023-06-29,20230629101500000,sz.002749,7.9702900800,8.0056193800,7.9632242200,8.0056193800,53686,607324.0000,2
| 2023-06-29,20230629102000000,sz.002749,8.0056193800,8.0056193800,7.9632242200,7.9702900800,48300,546056.0000,2
| 2023-06-29,20230629102500000,sz.002749,7.9702900800,7.9773559400,7.9349607800,7.9490925000,62900,708194.0000,2
| 2023-06-29,20230629103000000,sz.002749,7.9490925000,7.9632242200,7.9349607800,7.9420266400,45300,509456.0000,2
| 2023-06-29,20230629103500000,sz.002749,7.9349607800,7.9561583600,7.9278949200,7.9490925000,71700,806234.0000,2
| 2023-06-29,20230629104000000,sz.002749,7.9490925000,7.9561583600,7.9420266400,7.9561583600,42900,482376.0000,2
| 2023-06-29,20230629104500000,sz.002749,7.9561583600,7.9702900800,7.9420266400,7.9420266400,15100,169878.0000,2
| 2023-06-29,20230629105000000,sz.002749,7.9420266400,7.9490925000,7.9278949200,7.9349607800,42800,480802.0000,2
| 2023-06-29,20230629105500000,sz.002749,7.9349607800,7.9490925000,7.9278949200,7.9349607800,52700,591851.0000,2
| 2023-06-29,20230629110000000,sz.002749,7.9278949200,7.9278949200,7.9066973400,7.9208290600,53100,594914.0000,2
| 2023-06-29,20230629110500000,sz.002749,7.9208290600,7.9208290600,7.8996314800,7.9137632000,38600,431734.0000,2
| 2023-06-29,20230629111000000,sz.002749,7.9137632000,7.9349607800,7.9137632000,7.9349607800,38300,429214.0000,2
| 2023-06-29,20230629111500000,sz.002749,7.9349607800,7.9349607800,7.9208290600,7.9208290600,13500,151417.0000,2
| 2023-06-29,20230629112000000,sz.002749,7.9278949200,7.9349607800,7.9137632000,7.9349607800,14400,161445.0000,2
| 2023-06-29,20230629112500000,sz.002749,7.9278949200,7.9349607800,7.9208290600,7.9208290600,46300,519547.0000,2
| 2023-06-29,20230629113000000,sz.002749,7.9208290600,7.9349607800,7.9066973400,7.9349607800,64800,725743.0000,2
| 2023-06-29,20230629130500000,sz.002749,7.9420266400,7.9632242200,7.8996314800,7.9349607800,150700,1691593.0000,2
| 2023-06-29,20230629131000000,sz.002749,7.9349607800,7.9349607800,7.9066973400,7.9137632000,28800,322559.0000,2
| 2023-06-29,20230629131500000,sz.002749,7.9066973400,7.9137632000,7.8996314800,7.9137632000,35200,393734.0000,2
| 2023-06-29,20230629132000000,sz.002749,7.9137632000,7.9278949200,7.8996314800,7.9208290600,28500,319169.0000,2
| 2023-06-29,20230629132500000,sz.002749,7.9137632000,7.9137632000,7.8925656200,7.8996314800,31700,354488.0000,2
| 2023-06-29,20230629133000000,sz.002749,7.8996314800,7.9066973400,7.8784339000,7.8854997600,84300,941014.0000,2
| 2023-06-29,20230629133500000,sz.002749,7.8854997600,7.8996314800,7.8713680400,7.8854997600,47100,525573.0000,2
| 2023-06-29,20230629134000000,sz.002749,7.8784339000,7.8854997600,7.8643021800,7.8854997600,61000,680207.0000,2
| 2023-06-29,20230629134500000,sz.002749,7.8925656200,7.8996314800,7.8784339000,7.8784339000,44500,497007.0000,2
| 2023-06-29,20230629135000000,sz.002749,7.8854997600,7.8996314800,7.8784339000,7.8925656200,35600,397337.0000,2
| 2023-06-29,20230629135500000,sz.002749,7.8854997600,7.8854997600,7.8572363200,7.8643021800,53900,600561.0000,2
| 2023-06-29,20230629140000000,sz.002749,7.8713680400,7.8784339000,7.8643021800,7.8643021800,25300,281773.0000,2
| 2023-06-29,20230629140500000,sz.002749,7.8643021800,7.8784339000,7.8431046000,7.8713680400,119100,1325303.0000,2
| 2023-06-29,20230629141000000,sz.002749,7.8713680400,7.8784339000,7.8643021800,7.8713680400,41700,464519.0000,2
| 2023-06-29,20230629141500000,sz.002749,7.8713680400,7.8925656200,7.8713680400,7.8925656200,50300,561158.0000,2
| 2023-06-29,20230629142000000,sz.002749,7.8854997600,7.8925656200,7.8784339000,7.8784339000,33200,370371.0000,2
| 2023-06-29,20230629142500000,sz.002749,7.8784339000,7.8925656200,7.8784339000,7.8854997600,49700,554596.0000,2
| 2023-06-29,20230629143000000,sz.002749,7.8925656200,7.8925656200,7.8713680400,7.8854997600,38500,429338.0000,2
| 2023-06-29,20230629143500000,sz.002749,7.8784339000,7.8854997600,7.8643021800,7.8713680400,47416,528570.0000,2
| 2023-06-29,20230629144000000,sz.002749,7.8784339000,7.8854997600,7.8713680400,7.8784339000,37200,414706.0000,2
| 2023-06-29,20230629144500000,sz.002749,7.8784339000,7.8784339000,7.8643021800,7.8643021800,57884,644701.0000,2
| 2023-06-29,20230629145000000,sz.002749,7.8643021800,7.8784339000,7.8501704600,7.8643021800,106116,1181490.0000,2
| 2023-06-29,20230629145500000,sz.002749,7.8501704600,7.8713680400,7.8360387400,7.8643021800,124000,1378063.0000,2
| 2023-06-29,20230629150000000,sz.002749,7.8643021800,7.8713680400,7.8431046000,7.8643021800,83700,931171.0000,2
|
|
