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
| 2024-07-09,20240709093500000,sz.300250,12.1300000000,12.2500000000,11.9200000000,11.9700000000,2962500,35795452.0000,2
| 2024-07-09,20240709094000000,sz.300250,11.9700000000,12.0900000000,11.9100000000,12.0900000000,1147300,13784984.0000,2
| 2024-07-09,20240709094500000,sz.300250,12.0900000000,12.1300000000,12.0600000000,12.0700000000,895500,10828116.0000,2
| 2024-07-09,20240709095000000,sz.300250,12.0700000000,12.0700000000,11.9900000000,12.0200000000,797500,9593948.0000,2
| 2024-07-09,20240709095500000,sz.300250,12.0200000000,12.0400000000,11.9900000000,11.9900000000,476200,5718096.0000,2
| 2024-07-09,20240709100000000,sz.300250,11.9900000000,12.0400000000,11.9600000000,11.9900000000,651700,7817808.0000,2
| 2024-07-09,20240709100500000,sz.300250,11.9900000000,11.9900000000,11.9000000000,11.9000000000,634800,7577968.0000,2
| 2024-07-09,20240709101000000,sz.300250,11.9000000000,11.9800000000,11.9000000000,11.9100000000,430100,5130328.0000,2
| 2024-07-09,20240709101500000,sz.300250,11.9100000000,11.9800000000,11.9100000000,11.9700000000,191300,2284000.0000,2
| 2024-07-09,20240709102000000,sz.300250,11.9700000000,11.9800000000,11.8800000000,11.8800000000,449800,5363952.0000,2
| 2024-07-09,20240709102500000,sz.300250,11.8800000000,11.8900000000,11.8200000000,11.8500000000,516200,6112400.0000,2
| 2024-07-09,20240709103000000,sz.300250,11.8500000000,11.9300000000,11.8500000000,11.8800000000,257300,3060952.0000,2
| 2024-07-09,20240709103500000,sz.300250,11.8800000000,11.9300000000,11.8700000000,11.9100000000,211000,2511336.0000,2
| 2024-07-09,20240709104000000,sz.300250,11.9100000000,11.9400000000,11.9100000000,11.9100000000,210600,2509816.0000,2
| 2024-07-09,20240709104500000,sz.300250,11.9100000000,11.9800000000,11.8900000000,11.9000000000,276900,3306408.0000,2
| 2024-07-09,20240709105000000,sz.300250,11.9100000000,11.9600000000,11.8600000000,11.9600000000,208500,2478656.0000,2
| 2024-07-09,20240709105500000,sz.300250,11.9600000000,11.9600000000,11.8900000000,11.9000000000,141200,1683672.0000,2
| 2024-07-09,20240709110000000,sz.300250,11.9200000000,11.9200000000,11.8700000000,11.8800000000,171400,2037880.0000,2
| 2024-07-09,20240709110500000,sz.300250,11.8800000000,12.0400000000,11.8700000000,12.0100000000,369900,4420192.0000,2
| 2024-07-09,20240709111000000,sz.300250,12.0100000000,12.0100000000,11.9200000000,11.9700000000,171300,2050976.0000,2
| 2024-07-09,20240709111500000,sz.300250,11.9700000000,12.0000000000,11.9600000000,11.9600000000,156900,1880200.0000,2
| 2024-07-09,20240709112000000,sz.300250,11.9600000000,12.1300000000,11.9600000000,12.0800000000,407400,4918896.0000,2
| 2024-07-09,20240709112500000,sz.300250,12.1000000000,12.1200000000,12.0500000000,12.0500000000,325500,3936512.0000,2
| 2024-07-09,20240709113000000,sz.300250,12.0500000000,12.1100000000,12.0100000000,12.1100000000,106200,1278496.0000,2
| 2024-07-09,20240709130500000,sz.300250,12.1200000000,12.2300000000,12.0600000000,12.1800000000,542300,6593440.0000,2
| 2024-07-09,20240709131000000,sz.300250,12.1800000000,12.1800000000,12.1100000000,12.1600000000,122100,1484592.0000,2
| 2024-07-09,20240709131500000,sz.300250,12.1600000000,12.1700000000,12.0700000000,12.1000000000,255600,3099680.0000,2
| 2024-07-09,20240709132000000,sz.300250,12.1000000000,12.1600000000,12.0800000000,12.1600000000,213100,2582272.0000,2
| 2024-07-09,20240709132500000,sz.300250,12.1400000000,12.1700000000,12.1000000000,12.1500000000,164300,1994192.0000,2
| 2024-07-09,20240709133000000,sz.300250,12.1500000000,12.1900000000,12.1100000000,12.1900000000,167300,2031744.0000,2
| 2024-07-09,20240709133500000,sz.300250,12.1900000000,12.2900000000,12.1900000000,12.2400000000,504900,6184432.0000,2
| 2024-07-09,20240709134000000,sz.300250,12.2400000000,12.2600000000,12.2200000000,12.2600000000,291600,3569856.0000,2
| 2024-07-09,20240709134500000,sz.300250,12.2600000000,12.3000000000,12.2200000000,12.2800000000,424100,5203008.0000,2
| 2024-07-09,20240709135000000,sz.300250,12.2800000000,12.3400000000,12.2600000000,12.2600000000,399700,4920416.0000,2
| 2024-07-09,20240709135500000,sz.300250,12.2600000000,12.3400000000,12.2600000000,12.2900000000,308700,3798576.0000,2
| 2024-07-09,20240709140000000,sz.300250,12.2900000000,12.3000000000,12.2400000000,12.2400000000,374900,4599840.0000,2
| 2024-07-09,20240709140500000,sz.300250,12.2400000000,12.3500000000,12.2200000000,12.3500000000,479200,5895488.0000,2
| 2024-07-09,20240709141000000,sz.300250,12.3500000000,12.4800000000,12.3500000000,12.4200000000,589600,7331664.0000,2
| 2024-07-09,20240709141500000,sz.300250,12.4200000000,12.4200000000,12.3100000000,12.3600000000,336700,4163056.0000,2
| 2024-07-09,20240709142000000,sz.300250,12.3600000000,12.3600000000,12.2900000000,12.2900000000,223800,2758144.0000,2
| 2024-07-09,20240709142500000,sz.300250,12.2900000000,12.3100000000,12.2600000000,12.3100000000,296500,3640800.0000,2
| 2024-07-09,20240709143000000,sz.300250,12.3100000000,12.3700000000,12.3100000000,12.3300000000,221500,2734608.0000,2
| 2024-07-09,20240709143500000,sz.300250,12.3300000000,12.4200000000,12.2900000000,12.3700000000,337800,4170208.0000,2
| 2024-07-09,20240709144000000,sz.300250,12.3700000000,12.4100000000,12.3500000000,12.3900000000,370600,4590464.0000,2
| 2024-07-09,20240709144500000,sz.300250,12.3900000000,12.3900000000,12.3100000000,12.3200000000,386800,4775872.0000,2
| 2024-07-09,20240709145000000,sz.300250,12.3200000000,12.3600000000,12.3200000000,12.3300000000,404800,4993456.0000,2
| 2024-07-09,20240709145500000,sz.300250,12.3300000000,12.4300000000,12.3200000000,12.4100000000,839900,10395968.0000,2
| 2024-07-09,20240709150000000,sz.300250,12.4100000000,12.4500000000,12.4000000000,12.4500000000,996300,12386928.0000,2
|
|
