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
| 2024-03-13,20240313093500000,sz.300074,4.0300000000,4.0300000000,3.9700000000,4.0100000000,6480800,25865424.0000,2
| 2024-03-13,20240313094000000,sz.300074,4.0100000000,4.0300000000,3.9800000000,4.0000000000,2164000,8664580.0000,2
| 2024-03-13,20240313094500000,sz.300074,4.0000000000,4.0100000000,3.9900000000,4.0000000000,1084100,4332072.0000,2
| 2024-03-13,20240313095000000,sz.300074,4.0000000000,4.0100000000,3.9700000000,4.0000000000,1541100,6145516.0000,2
| 2024-03-13,20240313095500000,sz.300074,3.9900000000,4.0100000000,3.9800000000,4.0100000000,1043000,4170940.0000,2
| 2024-03-13,20240313100000000,sz.300074,4.0100000000,4.0200000000,3.9700000000,3.9700000000,1800700,7194136.0000,2
| 2024-03-13,20240313100500000,sz.300074,3.9700000000,3.9800000000,3.9500000000,3.9600000000,1528000,6054108.0000,2
| 2024-03-13,20240313101000000,sz.300074,3.9600000000,3.9800000000,3.9500000000,3.9700000000,733700,2909880.0000,2
| 2024-03-13,20240313101500000,sz.300074,3.9700000000,4.0000000000,3.9700000000,4.0000000000,470100,1873400.0000,2
| 2024-03-13,20240313102000000,sz.300074,3.9900000000,4.0000000000,3.9800000000,3.9900000000,478400,1908392.0000,2
| 2024-03-13,20240313102500000,sz.300074,3.9800000000,3.9900000000,3.9800000000,3.9800000000,462500,1844384.0000,2
| 2024-03-13,20240313103000000,sz.300074,3.9800000000,3.9800000000,3.9500000000,3.9600000000,1132600,4494632.0000,2
| 2024-03-13,20240313103500000,sz.300074,3.9600000000,3.9900000000,3.9500000000,3.9900000000,1024200,4065352.0000,2
| 2024-03-13,20240313104000000,sz.300074,3.9900000000,4.0100000000,3.9800000000,3.9900000000,573600,2294320.0000,2
| 2024-03-13,20240313104500000,sz.300074,3.9900000000,4.0200000000,3.9900000000,4.0100000000,657200,2632152.0000,2
| 2024-03-13,20240313105000000,sz.300074,4.0100000000,4.0100000000,4.0000000000,4.0000000000,270500,1083840.0000,2
| 2024-03-13,20240313105500000,sz.300074,4.0000000000,4.0300000000,4.0000000000,4.0300000000,567400,2280472.0000,2
| 2024-03-13,20240313110000000,sz.300074,4.0300000000,4.0300000000,4.0100000000,4.0100000000,477800,1921520.0000,2
| 2024-03-13,20240313110500000,sz.300074,4.0100000000,4.0200000000,4.0000000000,4.0000000000,413700,1658632.0000,2
| 2024-03-13,20240313111000000,sz.300074,4.0000000000,4.0100000000,3.9800000000,3.9900000000,460700,1839592.0000,2
| 2024-03-13,20240313111500000,sz.300074,3.9900000000,4.0000000000,3.9800000000,3.9900000000,361200,1441712.0000,2
| 2024-03-13,20240313112000000,sz.300074,3.9900000000,4.0000000000,3.9800000000,4.0000000000,210600,839728.0000,2
| 2024-03-13,20240313112500000,sz.300074,3.9900000000,3.9900000000,3.9700000000,3.9800000000,670800,2671472.0000,2
| 2024-03-13,20240313113000000,sz.300074,3.9800000000,4.0000000000,3.9800000000,3.9900000000,328400,1310064.0000,2
| 2024-03-13,20240313130500000,sz.300074,3.9900000000,3.9900000000,3.9800000000,3.9800000000,551900,2200224.0000,2
| 2024-03-13,20240313131000000,sz.300074,3.9800000000,3.9900000000,3.9700000000,3.9900000000,594500,2366584.0000,2
| 2024-03-13,20240313131500000,sz.300074,3.9900000000,3.9900000000,3.9700000000,3.9800000000,427300,1700648.0000,2
| 2024-03-13,20240313132000000,sz.300074,3.9800000000,3.9900000000,3.9700000000,3.9800000000,560100,2227864.0000,2
| 2024-03-13,20240313132500000,sz.300074,3.9800000000,4.0000000000,3.9700000000,3.9900000000,383900,1530320.0000,2
| 2024-03-13,20240313133000000,sz.300074,3.9900000000,4.0000000000,3.9800000000,4.0000000000,589800,2355000.0000,2
| 2024-03-13,20240313133500000,sz.300074,4.0000000000,4.0000000000,3.9800000000,3.9800000000,412800,1647544.0000,2
| 2024-03-13,20240313134000000,sz.300074,3.9800000000,4.0100000000,3.9800000000,4.0000000000,676000,2702616.0000,2
| 2024-03-13,20240313134500000,sz.300074,4.0000000000,4.0000000000,3.9900000000,4.0000000000,456900,1827592.0000,2
| 2024-03-13,20240313135000000,sz.300074,4.0000000000,4.0100000000,3.9800000000,3.9900000000,879900,3511600.0000,2
| 2024-03-13,20240313135500000,sz.300074,3.9900000000,3.9900000000,3.9800000000,3.9900000000,269800,1075232.0000,2
| 2024-03-13,20240313140000000,sz.300074,3.9900000000,4.0000000000,3.9900000000,4.0000000000,280600,1120392.0000,2
| 2024-03-13,20240313140500000,sz.300074,3.9900000000,4.0000000000,3.9900000000,3.9900000000,369100,1473280.0000,2
| 2024-03-13,20240313141000000,sz.300074,3.9900000000,4.0000000000,3.9800000000,3.9800000000,538100,2146000.0000,2
| 2024-03-13,20240313141500000,sz.300074,3.9800000000,3.9900000000,3.9600000000,3.9700000000,2152800,8545264.0000,2
| 2024-03-13,20240313142000000,sz.300074,3.9700000000,3.9700000000,3.9600000000,3.9600000000,607000,2404480.0000,2
| 2024-03-13,20240313142500000,sz.300074,3.9600000000,3.9600000000,3.9400000000,3.9400000000,1150600,4547952.0000,2
| 2024-03-13,20240313143000000,sz.300074,3.9400000000,3.9500000000,3.9200000000,3.9400000000,2170600,8539680.0000,2
| 2024-03-13,20240313143500000,sz.300074,3.9400000000,3.9500000000,3.9300000000,3.9400000000,459300,1809760.0000,2
| 2024-03-13,20240313144000000,sz.300074,3.9400000000,3.9400000000,3.9200000000,3.9200000000,577400,2270512.0000,2
| 2024-03-13,20240313144500000,sz.300074,3.9200000000,3.9600000000,3.9200000000,3.9600000000,865000,3401936.0000,2
| 2024-03-13,20240313145000000,sz.300074,3.9600000000,3.9600000000,3.9300000000,3.9300000000,728600,2868896.0000,2
| 2024-03-13,20240313145500000,sz.300074,3.9300000000,3.9500000000,3.9300000000,3.9500000000,687500,2710288.0000,2
| 2024-03-13,20240313150000000,sz.300074,3.9400000000,3.9600000000,3.9400000000,3.9500000000,1428400,5640128.0000,2
|
|
