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
| 2024-12-13,20241213093500000,sz.300749,8.0100000000,8.1000000000,7.8500000000,7.9600000000,4513600,35963440.0000,2
| 2024-12-13,20241213094000000,sz.300749,7.9600000000,8.0500000000,7.9200000000,7.9600000000,1151700,9201468.0000,2
| 2024-12-13,20241213094500000,sz.300749,7.9600000000,7.9800000000,7.8800000000,7.8800000000,910300,7210908.0000,2
| 2024-12-13,20241213095000000,sz.300749,7.8800000000,7.8800000000,7.8000000000,7.8400000000,1645600,12903248.0000,2
| 2024-12-13,20241213095500000,sz.300749,7.8400000000,7.8600000000,7.7900000000,7.7900000000,943300,7382696.0000,2
| 2024-12-13,20241213100000000,sz.300749,7.7900000000,7.8000000000,7.7500000000,7.7900000000,984800,7663224.0000,2
| 2024-12-13,20241213100500000,sz.300749,7.7900000000,7.8100000000,7.7600000000,7.7700000000,517900,4033144.0000,2
| 2024-12-13,20241213101000000,sz.300749,7.7800000000,7.8000000000,7.7700000000,7.7800000000,277600,2162536.0000,2
| 2024-12-13,20241213101500000,sz.300749,7.7800000000,7.8500000000,7.7800000000,7.8400000000,467600,3657824.0000,2
| 2024-12-13,20241213102000000,sz.300749,7.8400000000,7.8500000000,7.8100000000,7.8300000000,644200,5041200.0000,2
| 2024-12-13,20241213102500000,sz.300749,7.8300000000,7.8500000000,7.8000000000,7.8000000000,338800,2649944.0000,2
| 2024-12-13,20241213103000000,sz.300749,7.8000000000,7.8300000000,7.7900000000,7.8100000000,249900,1949992.0000,2
| 2024-12-13,20241213103500000,sz.300749,7.8100000000,7.8400000000,7.7900000000,7.8400000000,180500,1410720.0000,2
| 2024-12-13,20241213104000000,sz.300749,7.8400000000,7.8600000000,7.8300000000,7.8500000000,247400,1939768.0000,2
| 2024-12-13,20241213104500000,sz.300749,7.8500000000,7.8600000000,7.8200000000,7.8300000000,357900,2805848.0000,2
| 2024-12-13,20241213105000000,sz.300749,7.8300000000,7.8400000000,7.8100000000,7.8200000000,339500,2653376.0000,2
| 2024-12-13,20241213105500000,sz.300749,7.8200000000,7.8400000000,7.8000000000,7.8200000000,264700,2069448.0000,2
| 2024-12-13,20241213110000000,sz.300749,7.8200000000,7.8600000000,7.8200000000,7.8300000000,331800,2601944.0000,2
| 2024-12-13,20241213110500000,sz.300749,7.8300000000,7.8500000000,7.8100000000,7.8400000000,248200,1941864.0000,2
| 2024-12-13,20241213111000000,sz.300749,7.8400000000,7.8600000000,7.8100000000,7.8400000000,116200,910920.0000,2
| 2024-12-13,20241213111500000,sz.300749,7.8400000000,7.8700000000,7.8300000000,7.8600000000,191600,1503872.0000,2
| 2024-12-13,20241213112000000,sz.300749,7.8500000000,7.8600000000,7.8400000000,7.8500000000,127400,999832.0000,2
| 2024-12-13,20241213112500000,sz.300749,7.8500000000,7.8500000000,7.8100000000,7.8300000000,161400,1264760.0000,2
| 2024-12-13,20241213113000000,sz.300749,7.8300000000,7.8400000000,7.8000000000,7.8000000000,504000,3933984.0000,2
| 2024-12-13,20241213130500000,sz.300749,7.8000000000,7.8300000000,7.7400000000,7.7600000000,533300,4142400.0000,2
| 2024-12-13,20241213131000000,sz.300749,7.7600000000,7.8000000000,7.7500000000,7.7700000000,228300,1774664.0000,2
| 2024-12-13,20241213131500000,sz.300749,7.7700000000,7.7700000000,7.7400000000,7.7400000000,432100,3345656.0000,2
| 2024-12-13,20241213132000000,sz.300749,7.7400000000,7.7600000000,7.7200000000,7.7400000000,206400,1597296.0000,2
| 2024-12-13,20241213132500000,sz.300749,7.7400000000,7.7600000000,7.7200000000,7.7500000000,309500,2394112.0000,2
| 2024-12-13,20241213133000000,sz.300749,7.7500000000,7.7600000000,7.7400000000,7.7500000000,190200,1473120.0000,2
| 2024-12-13,20241213133500000,sz.300749,7.7500000000,7.7700000000,7.7300000000,7.7600000000,167900,1300736.0000,2
| 2024-12-13,20241213134000000,sz.300749,7.7700000000,7.8000000000,7.7600000000,7.7800000000,164800,1282144.0000,2
| 2024-12-13,20241213134500000,sz.300749,7.7800000000,7.7900000000,7.7600000000,7.7800000000,164400,1278352.0000,2
| 2024-12-13,20241213135000000,sz.300749,7.7800000000,7.8000000000,7.7600000000,7.7800000000,251700,1959008.0000,2
| 2024-12-13,20241213135500000,sz.300749,7.7900000000,7.8100000000,7.7800000000,7.7900000000,300700,2343776.0000,2
| 2024-12-13,20241213140000000,sz.300749,7.7800000000,7.8000000000,7.7400000000,7.7400000000,247100,1918912.0000,2
| 2024-12-13,20241213140500000,sz.300749,7.7400000000,7.7700000000,7.7300000000,7.7500000000,624600,4838160.0000,2
| 2024-12-13,20241213141000000,sz.300749,7.7500000000,7.7500000000,7.7100000000,7.7500000000,388600,3005360.0000,2
| 2024-12-13,20241213141500000,sz.300749,7.7500000000,7.7500000000,7.7200000000,7.7300000000,439400,3398224.0000,2
| 2024-12-13,20241213142000000,sz.300749,7.7300000000,7.7400000000,7.7100000000,7.7100000000,237200,1830848.0000,2
| 2024-12-13,20241213142500000,sz.300749,7.7100000000,7.7300000000,7.7100000000,7.7100000000,455500,3512848.0000,2
| 2024-12-13,20241213143000000,sz.300749,7.7100000000,7.7100000000,7.6800000000,7.6900000000,485300,3735168.0000,2
| 2024-12-13,20241213143500000,sz.300749,7.6900000000,7.7200000000,7.6800000000,7.6900000000,345100,2658688.0000,2
| 2024-12-13,20241213144000000,sz.300749,7.6900000000,7.7200000000,7.6800000000,7.7100000000,288900,2223744.0000,2
| 2024-12-13,20241213144500000,sz.300749,7.7100000000,7.7200000000,7.6900000000,7.7100000000,427900,3297488.0000,2
| 2024-12-13,20241213145000000,sz.300749,7.7100000000,7.7200000000,7.6800000000,7.7000000000,585800,4510160.0000,2
| 2024-12-13,20241213145500000,sz.300749,7.7000000000,7.7000000000,7.6500000000,7.6500000000,758200,5822256.0000,2
| 2024-12-13,20241213150000000,sz.300749,7.6500000000,7.6800000000,7.6500000000,7.6700000000,820900,6295968.0000,2
|
|
