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
| 2024-07-03,20240703093500000,sz.300179,6.7091460000,6.8258268000,6.7091460000,6.8161034000,274900,1909357.0000,2
| 2024-07-03,20240703094000000,sz.300179,6.8161034000,6.8452736000,6.7869332000,6.7966566000,229700,1610272.0000,2
| 2024-07-03,20240703094500000,sz.300179,6.7869332000,6.8063800000,6.7674864000,6.7869332000,147200,1027151.0000,2
| 2024-07-03,20240703095000000,sz.300179,6.7772098000,6.7966566000,6.7674864000,6.7966566000,49100,342270.0000,2
| 2024-07-03,20240703095500000,sz.300179,6.7869332000,6.7966566000,6.7772098000,6.7966566000,98600,688447.0000,2
| 2024-07-03,20240703100000000,sz.300179,6.7966566000,6.7966566000,6.7772098000,6.7869332000,54900,383353.0000,2
| 2024-07-03,20240703100500000,sz.300179,6.7674864000,6.7772098000,6.7577630000,6.7674864000,85300,593917.0000,2
| 2024-07-03,20240703101000000,sz.300179,6.7674864000,6.7674864000,6.7577630000,6.7577630000,69600,484063.0000,2
| 2024-07-03,20240703101500000,sz.300179,6.7577630000,6.7674864000,6.7480396000,6.7577630000,43500,302341.0000,2
| 2024-07-03,20240703102000000,sz.300179,6.7577630000,6.7577630000,6.7383162000,6.7480396000,163600,1135971.0000,2
| 2024-07-03,20240703102500000,sz.300179,6.7480396000,6.7966566000,6.7383162000,6.7772098000,139300,968356.0000,2
| 2024-07-03,20240703103000000,sz.300179,6.7772098000,6.7869332000,6.7772098000,6.7772098000,25600,178598.0000,2
| 2024-07-03,20240703103500000,sz.300179,6.7869332000,6.7966566000,6.7772098000,6.7966566000,29800,207787.0000,2
| 2024-07-03,20240703104000000,sz.300179,6.7772098000,6.7869332000,6.7772098000,6.7772098000,25600,178564.0000,2
| 2024-07-03,20240703104500000,sz.300179,6.7772098000,6.7772098000,6.7674864000,6.7674864000,9100,63344.0000,2
| 2024-07-03,20240703105000000,sz.300179,6.7772098000,6.7772098000,6.7577630000,6.7577630000,38900,270451.0000,2
| 2024-07-03,20240703105500000,sz.300179,6.7577630000,6.7674864000,6.7480396000,6.7577630000,44500,309271.0000,2
| 2024-07-03,20240703110000000,sz.300179,6.7674864000,6.7772098000,6.7674864000,6.7772098000,16500,114890.0000,2
| 2024-07-03,20240703110500000,sz.300179,6.7772098000,6.7869332000,6.7772098000,6.7869332000,9800,68311.0000,2
| 2024-07-03,20240703111000000,sz.300179,6.7869332000,6.7869332000,6.7772098000,6.7772098000,16300,113616.0000,2
| 2024-07-03,20240703111500000,sz.300179,6.7772098000,6.7772098000,6.7577630000,6.7772098000,45200,314594.0000,2
| 2024-07-03,20240703112000000,sz.300179,6.7869332000,6.7869332000,6.7772098000,6.7772098000,8300,57907.0000,2
| 2024-07-03,20240703112500000,sz.300179,6.7869332000,6.7966566000,6.7869332000,6.7966566000,67800,473625.0000,2
| 2024-07-03,20240703113000000,sz.300179,6.7869332000,6.7966566000,6.7869332000,6.7966566000,38500,268770.0000,2
| 2024-07-03,20240703130500000,sz.300179,6.7966566000,6.7966566000,6.7577630000,6.7577630000,71900,501013.0000,2
| 2024-07-03,20240703131000000,sz.300179,6.7577630000,6.7674864000,6.7480396000,6.7674864000,22600,157062.0000,2
| 2024-07-03,20240703131500000,sz.300179,6.7674864000,6.7674864000,6.7480396000,6.7577630000,29200,202934.0000,2
| 2024-07-03,20240703132000000,sz.300179,6.7674864000,6.7674864000,6.7577630000,6.7577630000,2800,19471.0000,2
| 2024-07-03,20240703132500000,sz.300179,6.7577630000,6.7674864000,6.7480396000,6.7577630000,42500,295611.0000,2
| 2024-07-03,20240703133000000,sz.300179,6.7577630000,6.7577630000,6.7480396000,6.7480396000,13500,93824.0000,2
| 2024-07-03,20240703133500000,sz.300179,6.7577630000,6.7577630000,6.7480396000,6.7480396000,56400,391434.0000,2
| 2024-07-03,20240703134000000,sz.300179,6.7577630000,6.7674864000,6.7480396000,6.7480396000,31400,218209.0000,2
| 2024-07-03,20240703134500000,sz.300179,6.7480396000,6.7674864000,6.7480396000,6.7674864000,14000,97283.0000,2
| 2024-07-03,20240703135000000,sz.300179,6.7674864000,6.7674864000,6.7383162000,6.7383162000,25300,175574.0000,2
| 2024-07-03,20240703135500000,sz.300179,6.7480396000,6.7480396000,6.7383162000,6.7480396000,14400,99930.0000,2
| 2024-07-03,20240703140000000,sz.300179,6.7480396000,6.7577630000,6.7383162000,6.7577630000,17800,123661.0000,2
| 2024-07-03,20240703140500000,sz.300179,6.7577630000,6.7577630000,6.7480396000,6.7480396000,25900,179805.0000,2
| 2024-07-03,20240703141000000,sz.300179,6.7480396000,6.7577630000,6.7480396000,6.7577630000,22200,154127.0000,2
| 2024-07-03,20240703141500000,sz.300179,6.7480396000,6.7577630000,6.7383162000,6.7383162000,25900,179698.0000,2
| 2024-07-03,20240703142000000,sz.300179,6.7383162000,6.7577630000,6.7383162000,6.7480396000,54800,380324.0000,2
| 2024-07-03,20240703142500000,sz.300179,6.7480396000,6.7577630000,6.7383162000,6.7383162000,87600,607937.0000,2
| 2024-07-03,20240703143000000,sz.300179,6.7480396000,6.7577630000,6.7383162000,6.7480396000,36400,252546.0000,2
| 2024-07-03,20240703143500000,sz.300179,6.7480396000,6.7480396000,6.7285928000,6.7383162000,113000,783476.0000,2
| 2024-07-03,20240703144000000,sz.300179,6.7383162000,6.7480396000,6.7285928000,6.7383162000,38500,266796.0000,2
| 2024-07-03,20240703144500000,sz.300179,6.7383162000,6.7480396000,6.7285928000,6.7383162000,19000,131702.0000,2
| 2024-07-03,20240703145000000,sz.300179,6.7480396000,6.7577630000,6.7480396000,6.7480396000,76800,533222.0000,2
| 2024-07-03,20240703145500000,sz.300179,6.7480396000,6.7577630000,6.7480396000,6.7577630000,54600,379218.0000,2
| 2024-07-03,20240703150000000,sz.300179,6.7480396000,6.7577630000,6.7383162000,6.7383162000,145900,1012180.0000,2
|
|
