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
| 2024-08-07,20240807093500000,sz.300368,2.6600000000,2.7300000000,2.6200000000,2.6700000000,5260300,13940780.0000,2
| 2024-08-07,20240807094000000,sz.300368,2.6700000000,2.7500000000,2.6400000000,2.7300000000,1967600,5298194.0000,2
| 2024-08-07,20240807094500000,sz.300368,2.7300000000,2.8400000000,2.7300000000,2.7900000000,4888200,13731758.0000,2
| 2024-08-07,20240807095000000,sz.300368,2.7900000000,2.8000000000,2.7600000000,2.7700000000,1578900,4388006.0000,2
| 2024-08-07,20240807095500000,sz.300368,2.7700000000,2.8000000000,2.7600000000,2.7700000000,1261400,3514540.0000,2
| 2024-08-07,20240807100000000,sz.300368,2.7700000000,2.7800000000,2.7400000000,2.7400000000,862000,2380940.0000,2
| 2024-08-07,20240807100500000,sz.300368,2.7400000000,2.7700000000,2.7400000000,2.7600000000,494600,1364788.0000,2
| 2024-08-07,20240807101000000,sz.300368,2.7600000000,2.7600000000,2.7500000000,2.7500000000,286800,790928.0000,2
| 2024-08-07,20240807101500000,sz.300368,2.7500000000,2.7800000000,2.7500000000,2.7700000000,907700,2509404.0000,2
| 2024-08-07,20240807102000000,sz.300368,2.7700000000,2.7800000000,2.7600000000,2.7800000000,420500,1166232.0000,2
| 2024-08-07,20240807102500000,sz.300368,2.7800000000,2.7800000000,2.7600000000,2.7700000000,327700,907680.0000,2
| 2024-08-07,20240807103000000,sz.300368,2.7600000000,2.7600000000,2.7300000000,2.7300000000,972600,2671216.0000,2
| 2024-08-07,20240807103500000,sz.300368,2.7300000000,2.7400000000,2.7100000000,2.7100000000,929900,2532476.0000,2
| 2024-08-07,20240807104000000,sz.300368,2.7100000000,2.7300000000,2.7100000000,2.7100000000,360700,979404.0000,2
| 2024-08-07,20240807104500000,sz.300368,2.7100000000,2.7200000000,2.6900000000,2.7000000000,639300,1728296.0000,2
| 2024-08-07,20240807105000000,sz.300368,2.7100000000,2.7200000000,2.7000000000,2.7100000000,294800,798328.0000,2
| 2024-08-07,20240807105500000,sz.300368,2.7100000000,2.7100000000,2.6600000000,2.6700000000,1131200,3033792.0000,2
| 2024-08-07,20240807110000000,sz.300368,2.6700000000,2.6900000000,2.6700000000,2.6800000000,304900,815312.0000,2
| 2024-08-07,20240807110500000,sz.300368,2.6800000000,2.6900000000,2.6700000000,2.6800000000,420300,1125200.0000,2
| 2024-08-07,20240807111000000,sz.300368,2.6800000000,2.6900000000,2.6700000000,2.6800000000,200800,537656.0000,2
| 2024-08-07,20240807111500000,sz.300368,2.6800000000,2.6800000000,2.6700000000,2.6800000000,88300,236532.0000,2
| 2024-08-07,20240807112000000,sz.300368,2.6800000000,2.6800000000,2.6500000000,2.6600000000,814200,2168944.0000,2
| 2024-08-07,20240807112500000,sz.300368,2.6600000000,2.6700000000,2.6600000000,2.6600000000,203800,542768.0000,2
| 2024-08-07,20240807113000000,sz.300368,2.6600000000,2.6700000000,2.6500000000,2.6600000000,175100,466280.0000,2
| 2024-08-07,20240807130500000,sz.300368,2.6700000000,2.6900000000,2.6700000000,2.6800000000,329600,883268.0000,2
| 2024-08-07,20240807131000000,sz.300368,2.6900000000,2.7000000000,2.6800000000,2.6800000000,270900,728656.0000,2
| 2024-08-07,20240807131500000,sz.300368,2.6800000000,2.6900000000,2.6700000000,2.6800000000,140900,377280.0000,2
| 2024-08-07,20240807132000000,sz.300368,2.6900000000,2.7100000000,2.6800000000,2.7100000000,213700,576600.0000,2
| 2024-08-07,20240807132500000,sz.300368,2.7100000000,2.7200000000,2.7000000000,2.7100000000,437000,1184184.0000,2
| 2024-08-07,20240807133000000,sz.300368,2.7100000000,2.7200000000,2.7000000000,2.7000000000,206100,557888.0000,2
| 2024-08-07,20240807133500000,sz.300368,2.6900000000,2.7100000000,2.6900000000,2.7000000000,222700,602168.0000,2
| 2024-08-07,20240807134000000,sz.300368,2.7100000000,2.7200000000,2.7000000000,2.7100000000,294200,797160.0000,2
| 2024-08-07,20240807134500000,sz.300368,2.7200000000,2.7200000000,2.6900000000,2.6900000000,306500,829496.0000,2
| 2024-08-07,20240807135000000,sz.300368,2.6900000000,2.7000000000,2.6900000000,2.7000000000,117000,314984.0000,2
| 2024-08-07,20240807135500000,sz.300368,2.7000000000,2.7000000000,2.6800000000,2.6900000000,221600,596280.0000,2
| 2024-08-07,20240807140000000,sz.300368,2.6800000000,2.6900000000,2.6800000000,2.6800000000,248300,666872.0000,2
| 2024-08-07,20240807140500000,sz.300368,2.6800000000,2.6900000000,2.6800000000,2.6900000000,49900,134056.0000,2
| 2024-08-07,20240807141000000,sz.300368,2.6900000000,2.7000000000,2.6800000000,2.6900000000,201400,540672.0000,2
| 2024-08-07,20240807141500000,sz.300368,2.6900000000,2.6900000000,2.6700000000,2.6700000000,294400,788976.0000,2
| 2024-08-07,20240807142000000,sz.300368,2.6700000000,2.6800000000,2.6700000000,2.6800000000,263800,704488.0000,2
| 2024-08-07,20240807142500000,sz.300368,2.6800000000,2.6800000000,2.6700000000,2.6700000000,209300,558984.0000,2
| 2024-08-07,20240807143000000,sz.300368,2.6700000000,2.6800000000,2.6600000000,2.6800000000,445400,1188264.0000,2
| 2024-08-07,20240807143500000,sz.300368,2.6700000000,2.6900000000,2.6700000000,2.6800000000,364500,976520.0000,2
| 2024-08-07,20240807144000000,sz.300368,2.6900000000,2.6900000000,2.6700000000,2.6700000000,272900,731152.0000,2
| 2024-08-07,20240807144500000,sz.300368,2.6700000000,2.6800000000,2.6700000000,2.6800000000,135400,362416.0000,2
| 2024-08-07,20240807145000000,sz.300368,2.6700000000,2.6900000000,2.6700000000,2.6800000000,624700,1672664.0000,2
| 2024-08-07,20240807145500000,sz.300368,2.6800000000,2.6900000000,2.6700000000,2.6900000000,759400,2035920.0000,2
| 2024-08-07,20240807150000000,sz.300368,2.6900000000,2.7200000000,2.6900000000,2.7200000000,1431800,3879912.0000,2
|
|
