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
| 2024-09-09,20240909093500000,sz.300473,18.3500000000,18.4500000000,17.9400000000,18.2900000000,3574200,65060084.0000,2
| 2024-09-09,20240909094000000,sz.300473,18.2900000000,18.2900000000,17.9000000000,18.0000000000,1934000,34793176.0000,2
| 2024-09-09,20240909094500000,sz.300473,18.0000000000,18.0900000000,17.8400000000,17.8400000000,1110300,19931216.0000,2
| 2024-09-09,20240909095000000,sz.300473,17.8400000000,18.1600000000,17.7200000000,17.7200000000,1736700,30974472.0000,2
| 2024-09-09,20240909095500000,sz.300473,17.7200000000,17.8300000000,17.6300000000,17.8200000000,870900,15430480.0000,2
| 2024-09-09,20240909100000000,sz.300473,17.8200000000,17.9000000000,17.7300000000,17.7800000000,525700,9362544.0000,2
| 2024-09-09,20240909100500000,sz.300473,17.7800000000,18.2100000000,17.7800000000,18.1100000000,656900,11851232.0000,2
| 2024-09-09,20240909101000000,sz.300473,18.1100000000,18.1100000000,17.9000000000,17.9700000000,289200,5196128.0000,2
| 2024-09-09,20240909101500000,sz.300473,17.9700000000,18.0300000000,17.7900000000,17.8100000000,396500,7094048.0000,2
| 2024-09-09,20240909102000000,sz.300473,17.8100000000,17.8500000000,17.7600000000,17.8000000000,245500,4370864.0000,2
| 2024-09-09,20240909102500000,sz.300473,17.8000000000,17.8600000000,17.7700000000,17.8000000000,266200,4740304.0000,2
| 2024-09-09,20240909103000000,sz.300473,17.8000000000,17.8000000000,17.6900000000,17.6900000000,314000,5567952.0000,2
| 2024-09-09,20240909103500000,sz.300473,17.6900000000,17.8300000000,17.6800000000,17.8200000000,360400,6397536.0000,2
| 2024-09-09,20240909104000000,sz.300473,17.8200000000,17.8300000000,17.6300000000,17.6600000000,293100,5188768.0000,2
| 2024-09-09,20240909104500000,sz.300473,17.6600000000,17.7500000000,17.6200000000,17.6200000000,307200,5425824.0000,2
| 2024-09-09,20240909105000000,sz.300473,17.6200000000,17.6600000000,17.5800000000,17.6000000000,700100,12326608.0000,2
| 2024-09-09,20240909105500000,sz.300473,17.6000000000,17.6500000000,17.5600000000,17.6000000000,249000,4383504.0000,2
| 2024-09-09,20240909110000000,sz.300473,17.6000000000,17.6300000000,17.5900000000,17.5900000000,169300,2980624.0000,2
| 2024-09-09,20240909110500000,sz.300473,17.5900000000,17.6100000000,17.4700000000,17.5400000000,439100,7694256.0000,2
| 2024-09-09,20240909111000000,sz.300473,17.5400000000,17.6000000000,17.4900000000,17.5300000000,230600,4043072.0000,2
| 2024-09-09,20240909111500000,sz.300473,17.5300000000,17.5600000000,17.4800000000,17.5600000000,232400,4068304.0000,2
| 2024-09-09,20240909112000000,sz.300473,17.5600000000,17.6100000000,17.5400000000,17.5400000000,120600,2119296.0000,2
| 2024-09-09,20240909112500000,sz.300473,17.5400000000,17.5500000000,17.4000000000,17.4400000000,429100,7483840.0000,2
| 2024-09-09,20240909113000000,sz.300473,17.4400000000,17.5100000000,17.4300000000,17.5100000000,226600,3952352.0000,2
| 2024-09-09,20240909130500000,sz.300473,17.5100000000,17.6600000000,17.4600000000,17.5800000000,356000,6249856.0000,2
| 2024-09-09,20240909131000000,sz.300473,17.5800000000,17.7600000000,17.5200000000,17.7100000000,471200,8322080.0000,2
| 2024-09-09,20240909131500000,sz.300473,17.7100000000,17.7500000000,17.5700000000,17.5800000000,196200,3461120.0000,2
| 2024-09-09,20240909132000000,sz.300473,17.5800000000,17.6200000000,17.5300000000,17.5400000000,207700,3649088.0000,2
| 2024-09-09,20240909132500000,sz.300473,17.5400000000,17.6900000000,17.5100000000,17.5100000000,137800,2422752.0000,2
| 2024-09-09,20240909133000000,sz.300473,17.5100000000,17.5900000000,17.4700000000,17.5100000000,203500,3563136.0000,2
| 2024-09-09,20240909133500000,sz.300473,17.4900000000,17.5400000000,17.4800000000,17.4800000000,82900,1450848.0000,2
| 2024-09-09,20240909134000000,sz.300473,17.4800000000,17.7600000000,17.4700000000,17.6900000000,317400,5594656.0000,2
| 2024-09-09,20240909134500000,sz.300473,17.6900000000,18.0900000000,17.6600000000,17.9000000000,730000,13085408.0000,2
| 2024-09-09,20240909135000000,sz.300473,17.9000000000,17.9300000000,17.7500000000,17.8200000000,272400,4863584.0000,2
| 2024-09-09,20240909135500000,sz.300473,17.8200000000,17.8200000000,17.7200000000,17.7200000000,168400,2992992.0000,2
| 2024-09-09,20240909140000000,sz.300473,17.7200000000,17.7400000000,17.6900000000,17.7400000000,122700,2172960.0000,2
| 2024-09-09,20240909140500000,sz.300473,17.7400000000,17.8000000000,17.6500000000,17.8000000000,138800,2459168.0000,2
| 2024-09-09,20240909141000000,sz.300473,17.8000000000,18.0600000000,17.7500000000,17.9200000000,325200,5825088.0000,2
| 2024-09-09,20240909141500000,sz.300473,17.9200000000,18.0800000000,17.9200000000,17.9700000000,367500,6624384.0000,2
| 2024-09-09,20240909142000000,sz.300473,17.9700000000,18.0600000000,17.9400000000,18.0100000000,209000,3761984.0000,2
| 2024-09-09,20240909142500000,sz.300473,18.0100000000,18.0400000000,17.9600000000,17.9700000000,161600,2908416.0000,2
| 2024-09-09,20240909143000000,sz.300473,17.9700000000,17.9700000000,17.9000000000,17.9400000000,148500,2663520.0000,2
| 2024-09-09,20240909143500000,sz.300473,17.9400000000,18.0500000000,17.9300000000,18.0400000000,232500,4183328.0000,2
| 2024-09-09,20240909144000000,sz.300473,18.0300000000,18.0400000000,17.9600000000,17.9700000000,142900,2573760.0000,2
| 2024-09-09,20240909144500000,sz.300473,17.9700000000,18.1200000000,17.9700000000,18.0100000000,313200,5657472.0000,2
| 2024-09-09,20240909145000000,sz.300473,18.0100000000,18.0600000000,17.9700000000,18.0400000000,399500,7194080.0000,2
| 2024-09-09,20240909145500000,sz.300473,18.0400000000,18.0400000000,17.9500000000,17.9600000000,617800,11119840.0000,2
| 2024-09-09,20240909150000000,sz.300473,17.9600000000,17.9900000000,17.9200000000,17.9200000000,882900,15838912.0000,2
|
|
