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
| 2024-07-11,20240711093500000,sz.300449,4.7400000000,4.8500000000,4.7400000000,4.8200000000,2628500,12610856.0000,2
| 2024-07-11,20240711094000000,sz.300449,4.8200000000,4.8200000000,4.7500000000,4.7800000000,1082500,5175437.0000,2
| 2024-07-11,20240711094500000,sz.300449,4.7800000000,4.9700000000,4.7500000000,4.9700000000,1118600,5385256.0000,2
| 2024-07-11,20240711095000000,sz.300449,4.9700000000,5.0000000000,4.9100000000,4.9800000000,3243600,16107884.0000,2
| 2024-07-11,20240711095500000,sz.300449,4.9800000000,4.9800000000,4.8700000000,4.9100000000,952600,4667780.0000,2
| 2024-07-11,20240711100000000,sz.300449,4.9100000000,4.9200000000,4.8700000000,4.8800000000,636000,3111848.0000,2
| 2024-07-11,20240711100500000,sz.300449,4.8800000000,4.9100000000,4.8700000000,4.8900000000,294700,1441376.0000,2
| 2024-07-11,20240711101000000,sz.300449,4.8900000000,4.9000000000,4.8800000000,4.8900000000,397300,1941268.0000,2
| 2024-07-11,20240711101500000,sz.300449,4.8900000000,4.9000000000,4.8200000000,4.8200000000,783500,3815804.0000,2
| 2024-07-11,20240711102000000,sz.300449,4.8200000000,4.8500000000,4.8200000000,4.8300000000,334400,1616604.0000,2
| 2024-07-11,20240711102500000,sz.300449,4.8300000000,4.8300000000,4.7800000000,4.8100000000,586500,2818512.0000,2
| 2024-07-11,20240711103000000,sz.300449,4.8100000000,4.8100000000,4.7900000000,4.8100000000,273700,1313256.0000,2
| 2024-07-11,20240711103500000,sz.300449,4.8100000000,4.8300000000,4.8000000000,4.8300000000,140300,675504.0000,2
| 2024-07-11,20240711104000000,sz.300449,4.8300000000,4.8500000000,4.8200000000,4.8300000000,192600,930928.0000,2
| 2024-07-11,20240711104500000,sz.300449,4.8200000000,4.8300000000,4.7700000000,4.7700000000,403900,1938544.0000,2
| 2024-07-11,20240711105000000,sz.300449,4.7700000000,4.8000000000,4.7600000000,4.7800000000,271900,1297560.0000,2
| 2024-07-11,20240711105500000,sz.300449,4.7800000000,4.7800000000,4.7400000000,4.7500000000,803000,3812944.0000,2
| 2024-07-11,20240711110000000,sz.300449,4.7500000000,4.7500000000,4.7100000000,4.7400000000,427200,2019600.0000,2
| 2024-07-11,20240711110500000,sz.300449,4.7500000000,4.7500000000,4.7300000000,4.7300000000,228100,1079912.0000,2
| 2024-07-11,20240711111000000,sz.300449,4.7300000000,4.7500000000,4.7200000000,4.7500000000,116300,550088.0000,2
| 2024-07-11,20240711111500000,sz.300449,4.7500000000,4.7700000000,4.7400000000,4.7600000000,86200,410456.0000,2
| 2024-07-11,20240711112000000,sz.300449,4.7600000000,4.7700000000,4.7600000000,4.7600000000,60100,286224.0000,2
| 2024-07-11,20240711112500000,sz.300449,4.7600000000,4.7600000000,4.7500000000,4.7600000000,62000,294784.0000,2
| 2024-07-11,20240711113000000,sz.300449,4.7600000000,4.7700000000,4.7400000000,4.7500000000,113800,540576.0000,2
| 2024-07-11,20240711130500000,sz.300449,4.7600000000,4.7700000000,4.7500000000,4.7600000000,74600,355096.0000,2
| 2024-07-11,20240711131000000,sz.300449,4.7600000000,4.7600000000,4.7500000000,4.7600000000,141400,672440.0000,2
| 2024-07-11,20240711131500000,sz.300449,4.7500000000,4.7800000000,4.7500000000,4.7600000000,102200,487464.0000,2
| 2024-07-11,20240711132000000,sz.300449,4.7600000000,4.7800000000,4.7600000000,4.7600000000,91200,435128.0000,2
| 2024-07-11,20240711132500000,sz.300449,4.7600000000,4.7800000000,4.7600000000,4.7800000000,73000,348176.0000,2
| 2024-07-11,20240711133000000,sz.300449,4.7800000000,4.8000000000,4.7700000000,4.7800000000,161900,775920.0000,2
| 2024-07-11,20240711133500000,sz.300449,4.7900000000,4.8000000000,4.7800000000,4.8000000000,103100,494432.0000,2
| 2024-07-11,20240711134000000,sz.300449,4.8000000000,4.8100000000,4.8000000000,4.8000000000,116700,561144.0000,2
| 2024-07-11,20240711134500000,sz.300449,4.8000000000,4.8000000000,4.7800000000,4.7900000000,139000,666872.0000,2
| 2024-07-11,20240711135000000,sz.300449,4.7900000000,4.8100000000,4.7900000000,4.8000000000,119500,573552.0000,2
| 2024-07-11,20240711135500000,sz.300449,4.7900000000,4.8000000000,4.7900000000,4.8000000000,97800,469032.0000,2
| 2024-07-11,20240711140000000,sz.300449,4.8000000000,4.8100000000,4.8000000000,4.8000000000,82500,396008.0000,2
| 2024-07-11,20240711140500000,sz.300449,4.8000000000,4.8200000000,4.8000000000,4.8100000000,191100,919624.0000,2
| 2024-07-11,20240711141000000,sz.300449,4.8200000000,4.8200000000,4.8100000000,4.8100000000,157200,756520.0000,2
| 2024-07-11,20240711141500000,sz.300449,4.8100000000,4.8200000000,4.8000000000,4.8100000000,176600,850456.0000,2
| 2024-07-11,20240711142000000,sz.300449,4.8100000000,4.8100000000,4.7700000000,4.7700000000,349000,1671000.0000,2
| 2024-07-11,20240711142500000,sz.300449,4.7700000000,4.7700000000,4.7200000000,4.7300000000,649200,3077376.0000,2
| 2024-07-11,20240711143000000,sz.300449,4.7300000000,4.7500000000,4.7300000000,4.7500000000,314400,1490384.0000,2
| 2024-07-11,20240711143500000,sz.300449,4.7500000000,4.7700000000,4.7300000000,4.7300000000,319200,1517600.0000,2
| 2024-07-11,20240711144000000,sz.300449,4.7300000000,4.7500000000,4.7300000000,4.7300000000,293600,1389872.0000,2
| 2024-07-11,20240711144500000,sz.300449,4.7300000000,4.7500000000,4.7300000000,4.7300000000,302600,1433944.0000,2
| 2024-07-11,20240711145000000,sz.300449,4.7400000000,4.7400000000,4.7200000000,4.7400000000,566300,2678880.0000,2
| 2024-07-11,20240711145500000,sz.300449,4.7400000000,4.7400000000,4.7200000000,4.7300000000,586900,2777512.0000,2
| 2024-07-11,20240711150000000,sz.300449,4.7300000000,4.7400000000,4.7200000000,4.7400000000,828600,3920192.0000,2
|
|
