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
| 2024-03-12,20240312093500000,sz.300074,3.9500000000,3.9700000000,3.8300000000,3.8500000000,9999900,38901492.0000,2
| 2024-03-12,20240312094000000,sz.300074,3.8500000000,3.8800000000,3.8500000000,3.8500000000,2676900,10343104.0000,2
| 2024-03-12,20240312094500000,sz.300074,3.8500000000,3.9200000000,3.8200000000,3.8900000000,3081000,11885460.0000,2
| 2024-03-12,20240312095000000,sz.300074,3.8900000000,3.9300000000,3.8700000000,3.9100000000,1779100,6940544.0000,2
| 2024-03-12,20240312095500000,sz.300074,3.9100000000,3.9500000000,3.9100000000,3.9300000000,1466000,5758416.0000,2
| 2024-03-12,20240312100000000,sz.300074,3.9300000000,3.9300000000,3.8700000000,3.8900000000,2657700,10356760.0000,2
| 2024-03-12,20240312100500000,sz.300074,3.8900000000,3.9000000000,3.8600000000,3.8800000000,1315700,5103984.0000,2
| 2024-03-12,20240312101000000,sz.300074,3.8800000000,3.9000000000,3.8700000000,3.8900000000,1267900,4926024.0000,2
| 2024-03-12,20240312101500000,sz.300074,3.8900000000,3.8900000000,3.8000000000,3.8400000000,4821800,18448960.0000,2
| 2024-03-12,20240312102000000,sz.300074,3.8400000000,3.8400000000,3.8000000000,3.8400000000,1650100,6300656.0000,2
| 2024-03-12,20240312102500000,sz.300074,3.8400000000,3.8600000000,3.8300000000,3.8300000000,914600,3512064.0000,2
| 2024-03-12,20240312103000000,sz.300074,3.8400000000,3.8500000000,3.8300000000,3.8500000000,655300,2518472.0000,2
| 2024-03-12,20240312103500000,sz.300074,3.8500000000,3.8700000000,3.8400000000,3.8600000000,484700,1867640.0000,2
| 2024-03-12,20240312104000000,sz.300074,3.8600000000,3.8700000000,3.8300000000,3.8300000000,1125000,4323584.0000,2
| 2024-03-12,20240312104500000,sz.300074,3.8300000000,3.8400000000,3.8200000000,3.8300000000,353600,1354328.0000,2
| 2024-03-12,20240312105000000,sz.300074,3.8300000000,3.8500000000,3.8200000000,3.8500000000,320800,1232128.0000,2
| 2024-03-12,20240312105500000,sz.300074,3.8500000000,3.8600000000,3.8400000000,3.8500000000,315300,1215024.0000,2
| 2024-03-12,20240312110000000,sz.300074,3.8500000000,3.8600000000,3.8300000000,3.8400000000,443400,1703576.0000,2
| 2024-03-12,20240312110500000,sz.300074,3.8400000000,3.8700000000,3.8200000000,3.8600000000,711100,2729936.0000,2
| 2024-03-12,20240312111000000,sz.300074,3.8600000000,3.8700000000,3.8400000000,3.8600000000,415100,1601488.0000,2
| 2024-03-12,20240312111500000,sz.300074,3.8600000000,3.8900000000,3.8600000000,3.8700000000,650200,2520640.0000,2
| 2024-03-12,20240312112000000,sz.300074,3.8600000000,3.8900000000,3.8600000000,3.8700000000,424500,1643296.0000,2
| 2024-03-12,20240312112500000,sz.300074,3.8700000000,3.8700000000,3.8600000000,3.8700000000,207500,802048.0000,2
| 2024-03-12,20240312113000000,sz.300074,3.8700000000,3.9400000000,3.8700000000,3.9300000000,1336600,5227664.0000,2
| 2024-03-12,20240312130500000,sz.300074,3.9300000000,4.0100000000,3.9200000000,3.9900000000,3423000,13612064.0000,2
| 2024-03-12,20240312131000000,sz.300074,3.9900000000,4.0000000000,3.9600000000,3.9900000000,1255700,5004032.0000,2
| 2024-03-12,20240312131500000,sz.300074,3.9900000000,4.0000000000,3.9700000000,3.9700000000,1019500,4063968.0000,2
| 2024-03-12,20240312132000000,sz.300074,4.0000000000,4.0100000000,3.9700000000,3.9800000000,1261300,5044976.0000,2
| 2024-03-12,20240312132500000,sz.300074,3.9800000000,4.0100000000,3.9700000000,4.0100000000,675000,2694512.0000,2
| 2024-03-12,20240312133000000,sz.300074,4.0100000000,4.0900000000,4.0100000000,4.0700000000,3631900,14758704.0000,2
| 2024-03-12,20240312133500000,sz.300074,4.0700000000,4.0700000000,4.0100000000,4.0200000000,1477900,5968208.0000,2
| 2024-03-12,20240312134000000,sz.300074,4.0200000000,4.0500000000,4.0200000000,4.0200000000,692900,2796208.0000,2
| 2024-03-12,20240312134500000,sz.300074,4.0200000000,4.0400000000,4.0100000000,4.0300000000,700300,2815904.0000,2
| 2024-03-12,20240312135000000,sz.300074,4.0300000000,4.0400000000,4.0200000000,4.0300000000,741000,2983456.0000,2
| 2024-03-12,20240312135500000,sz.300074,4.0400000000,4.0400000000,4.0000000000,4.0100000000,503800,2025888.0000,2
| 2024-03-12,20240312140000000,sz.300074,4.0100000000,4.0400000000,4.0100000000,4.0300000000,660900,2661264.0000,2
| 2024-03-12,20240312140500000,sz.300074,4.0300000000,4.0400000000,4.0300000000,4.0400000000,564800,2279568.0000,2
| 2024-03-12,20240312141000000,sz.300074,4.0400000000,4.0400000000,4.0000000000,4.0000000000,861700,3463616.0000,2
| 2024-03-12,20240312141500000,sz.300074,4.0000000000,4.0100000000,4.0000000000,4.0100000000,240600,963728.0000,2
| 2024-03-12,20240312142000000,sz.300074,4.0100000000,4.0100000000,3.9700000000,3.9800000000,1068100,4264080.0000,2
| 2024-03-12,20240312142500000,sz.300074,3.9800000000,4.0200000000,3.9800000000,4.0100000000,607500,2434976.0000,2
| 2024-03-12,20240312143000000,sz.300074,4.0100000000,4.0200000000,4.0000000000,4.0100000000,315000,1263152.0000,2
| 2024-03-12,20240312143500000,sz.300074,4.0100000000,4.0600000000,4.0000000000,4.0500000000,1022600,4118672.0000,2
| 2024-03-12,20240312144000000,sz.300074,4.0500000000,4.0600000000,4.0400000000,4.0500000000,972800,3940688.0000,2
| 2024-03-12,20240312144500000,sz.300074,4.0500000000,4.0500000000,4.0200000000,4.0300000000,735400,2967376.0000,2
| 2024-03-12,20240312145000000,sz.300074,4.0300000000,4.0300000000,4.0100000000,4.0200000000,406100,1633600.0000,2
| 2024-03-12,20240312145500000,sz.300074,4.0200000000,4.0800000000,4.0100000000,4.0700000000,1957400,7927744.0000,2
| 2024-03-12,20240312150000000,sz.300074,4.0700000000,4.1000000000,4.0700000000,4.0900000000,1921300,7854512.0000,2
|
|
