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
| 2024-04-26,20240426093500000,sz.300180,3.5400000000,3.5700000000,3.5200000000,3.5400000000,12445400,44118496.0000,2
| 2024-04-26,20240426094000000,sz.300180,3.5400000000,3.5900000000,3.5300000000,3.5400000000,6960500,24807816.0000,2
| 2024-04-26,20240426094500000,sz.300180,3.5400000000,3.5600000000,3.5300000000,3.5400000000,4319200,15282848.0000,2
| 2024-04-26,20240426095000000,sz.300180,3.5400000000,3.5500000000,3.5200000000,3.5400000000,2693300,9530888.0000,2
| 2024-04-26,20240426095500000,sz.300180,3.5400000000,3.5400000000,3.5100000000,3.5200000000,3276500,11547776.0000,2
| 2024-04-26,20240426100000000,sz.300180,3.5200000000,3.5400000000,3.5200000000,3.5300000000,1728800,6103080.0000,2
| 2024-04-26,20240426100500000,sz.300180,3.5300000000,3.5700000000,3.5300000000,3.5600000000,2698200,9588920.0000,2
| 2024-04-26,20240426101000000,sz.300180,3.5600000000,3.5700000000,3.5400000000,3.5500000000,2728600,9683544.0000,2
| 2024-04-26,20240426101500000,sz.300180,3.5500000000,3.5700000000,3.5500000000,3.5500000000,1396900,4967128.0000,2
| 2024-04-26,20240426102000000,sz.300180,3.5500000000,3.6000000000,3.5500000000,3.5800000000,5966400,21368856.0000,2
| 2024-04-26,20240426102500000,sz.300180,3.5800000000,3.5900000000,3.5600000000,3.5800000000,3624500,12950304.0000,2
| 2024-04-26,20240426103000000,sz.300180,3.5800000000,3.6300000000,3.5600000000,3.6200000000,6125700,22074144.0000,2
| 2024-04-26,20240426103500000,sz.300180,3.6200000000,3.6300000000,3.5900000000,3.6100000000,3070600,11084448.0000,2
| 2024-04-26,20240426104000000,sz.300180,3.6100000000,3.6200000000,3.6000000000,3.6200000000,2190100,7911712.0000,2
| 2024-04-26,20240426104500000,sz.300180,3.6100000000,3.6300000000,3.6100000000,3.6100000000,3748100,13593184.0000,2
| 2024-04-26,20240426105000000,sz.300180,3.6100000000,3.6300000000,3.6100000000,3.6300000000,1578200,5717136.0000,2
| 2024-04-26,20240426105500000,sz.300180,3.6300000000,3.6300000000,3.6100000000,3.6100000000,1141200,4131360.0000,2
| 2024-04-26,20240426110000000,sz.300180,3.6200000000,3.6200000000,3.5900000000,3.6000000000,1825200,6581344.0000,2
| 2024-04-26,20240426110500000,sz.300180,3.6000000000,3.6100000000,3.5900000000,3.6000000000,981300,3533824.0000,2
| 2024-04-26,20240426111000000,sz.300180,3.6000000000,3.6100000000,3.5900000000,3.6100000000,1208500,4351376.0000,2
| 2024-04-26,20240426111500000,sz.300180,3.6100000000,3.6100000000,3.5900000000,3.6100000000,1028300,3707360.0000,2
| 2024-04-26,20240426112000000,sz.300180,3.6100000000,3.6100000000,3.5900000000,3.6000000000,1402500,5054240.0000,2
| 2024-04-26,20240426112500000,sz.300180,3.6000000000,3.6100000000,3.6000000000,3.6100000000,627100,2261184.0000,2
| 2024-04-26,20240426113000000,sz.300180,3.6100000000,3.6100000000,3.6000000000,3.6000000000,874400,3155616.0000,2
| 2024-04-26,20240426130500000,sz.300180,3.6100000000,3.6200000000,3.6000000000,3.6100000000,1277200,4613200.0000,2
| 2024-04-26,20240426131000000,sz.300180,3.6100000000,3.6300000000,3.6000000000,3.6100000000,1369800,4948848.0000,2
| 2024-04-26,20240426131500000,sz.300180,3.6100000000,3.6200000000,3.6000000000,3.6100000000,966500,3489888.0000,2
| 2024-04-26,20240426132000000,sz.300180,3.6100000000,3.6300000000,3.6100000000,3.6200000000,2056100,7440672.0000,2
| 2024-04-26,20240426132500000,sz.300180,3.6200000000,3.6300000000,3.6100000000,3.6100000000,984000,3561472.0000,2
| 2024-04-26,20240426133000000,sz.300180,3.6100000000,3.6200000000,3.6100000000,3.6100000000,1010400,3650016.0000,2
| 2024-04-26,20240426133500000,sz.300180,3.6100000000,3.6200000000,3.6100000000,3.6200000000,1272800,4604064.0000,2
| 2024-04-26,20240426134000000,sz.300180,3.6200000000,3.6300000000,3.6100000000,3.6200000000,1584000,5732064.0000,2
| 2024-04-26,20240426134500000,sz.300180,3.6200000000,3.6200000000,3.5900000000,3.5900000000,1411100,5081984.0000,2
| 2024-04-26,20240426135000000,sz.300180,3.6000000000,3.6100000000,3.5900000000,3.5900000000,1464000,5270816.0000,2
| 2024-04-26,20240426135500000,sz.300180,3.5900000000,3.6000000000,3.5800000000,3.5900000000,2268600,8132960.0000,2
| 2024-04-26,20240426140000000,sz.300180,3.5900000000,3.5900000000,3.5600000000,3.5600000000,1926200,6887840.0000,2
| 2024-04-26,20240426140500000,sz.300180,3.5600000000,3.6000000000,3.5600000000,3.6000000000,2284200,8174496.0000,2
| 2024-04-26,20240426141000000,sz.300180,3.5900000000,3.6100000000,3.5800000000,3.6100000000,2013000,7241088.0000,2
| 2024-04-26,20240426141500000,sz.300180,3.6100000000,3.6100000000,3.6000000000,3.6000000000,1058700,3817344.0000,2
| 2024-04-26,20240426142000000,sz.300180,3.6000000000,3.6100000000,3.6000000000,3.6000000000,875300,3155520.0000,2
| 2024-04-26,20240426142500000,sz.300180,3.6000000000,3.6100000000,3.6000000000,3.6000000000,695300,2505984.0000,2
| 2024-04-26,20240426143000000,sz.300180,3.6000000000,3.6100000000,3.5900000000,3.5900000000,1513300,5448000.0000,2
| 2024-04-26,20240426143500000,sz.300180,3.5900000000,3.6100000000,3.5900000000,3.6100000000,1867000,6719712.0000,2
| 2024-04-26,20240426144000000,sz.300180,3.6100000000,3.6200000000,3.6000000000,3.6100000000,3737000,13499328.0000,2
| 2024-04-26,20240426144500000,sz.300180,3.6100000000,3.6200000000,3.6100000000,3.6200000000,2725500,9862432.0000,2
| 2024-04-26,20240426145000000,sz.300180,3.6200000000,3.6200000000,3.6100000000,3.6200000000,2903800,10499232.0000,2
| 2024-04-26,20240426145500000,sz.300180,3.6200000000,3.6200000000,3.6100000000,3.6200000000,4165900,15061344.0000,2
| 2024-04-26,20240426150000000,sz.300180,3.6200000000,3.6300000000,3.6100000000,3.6200000000,6427300,23253984.0000,2
|
|
