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
| 2024-06-04,20240604093500000,sz.300733,8.6860388000,8.8090269600,8.5476771200,8.7936534400,2235800,25269404.0000,2
| 2024-06-04,20240604094000000,sz.300733,8.7936534400,8.8705210400,8.7014123200,8.7782799200,1162700,13275276.0000,2
| 2024-06-04,20240604094500000,sz.300733,8.7782799200,8.7782799200,8.6091712000,8.6168579600,958700,10805968.0000,2
| 2024-06-04,20240604095000000,sz.300733,8.6168579600,8.7167858400,8.5630506400,8.7090990800,674800,7562516.0000,2
| 2024-06-04,20240604095500000,sz.300733,8.7090990800,8.7244726000,8.6629785200,8.7090990800,299000,3382620.0000,2
| 2024-06-04,20240604100000000,sz.300733,8.7090990800,8.8013402000,8.7090990800,8.8013402000,345600,3937716.0000,2
| 2024-06-04,20240604100500000,sz.300733,8.8167137200,8.9473886400,8.7782799200,8.8782078000,805700,9289584.0000,2
| 2024-06-04,20240604101000000,sz.300733,8.8782078000,8.9166416000,8.8244004800,8.9166416000,343200,3956808.0000,2
| 2024-06-04,20240604101500000,sz.300733,8.9166416000,9.0242562400,8.8551475200,9.0165694800,572500,6676368.0000,2
| 2024-06-04,20240604102000000,sz.300733,9.0165694800,9.6776308400,8.9012680800,9.6776308400,1545000,18681176.0000,2
| 2024-06-04,20240604102500000,sz.300733,9.6776308400,9.7544984400,9.3855339600,9.5085221200,2856900,35656376.0000,2
| 2024-06-04,20240604103000000,sz.300733,9.5085221200,9.6084500000,9.4777750800,9.5162088800,995200,12339968.0000,2
| 2024-06-04,20240604103500000,sz.300733,9.5162088800,9.5162088800,9.3317266400,9.3701604400,602500,7380800.0000,2
| 2024-06-04,20240604104000000,sz.300733,9.3701604400,9.4854618400,9.2779193200,9.2932928400,378800,4624720.0000,2
| 2024-06-04,20240604104500000,sz.300733,9.2932928400,9.3778472000,9.2932928400,9.3394134000,241400,2935808.0000,2
| 2024-06-04,20240604105000000,sz.300733,9.3394134000,9.5008353600,9.2625458000,9.5008353600,318600,3874096.0000,2
| 2024-06-04,20240604105500000,sz.300733,9.5008353600,9.5085221200,9.3778472000,9.4470280400,215200,2645568.0000,2
| 2024-06-04,20240604110000000,sz.300733,9.4470280400,9.4854618400,9.3932207200,9.4777750800,207800,2551776.0000,2
| 2024-06-04,20240604110500000,sz.300733,9.4777750800,9.4931486000,9.3932207200,9.4162810000,121000,1487344.0000,2
| 2024-06-04,20240604111000000,sz.300733,9.4162810000,9.4854618400,9.4162810000,9.4777750800,121100,1489888.0000,2
| 2024-06-04,20240604111500000,sz.300733,9.4777750800,9.4777750800,9.3624736800,9.3624736800,168900,2064512.0000,2
| 2024-06-04,20240604112000000,sz.300733,9.3624736800,9.3855339600,9.3547869200,9.3547869200,103100,1255936.0000,2
| 2024-06-04,20240604112500000,sz.300733,9.3624736800,9.4239677600,9.3317266400,9.3317266400,130800,1597104.0000,2
| 2024-06-04,20240604113000000,sz.300733,9.3317266400,9.3471001600,9.3163531200,9.3471001600,98000,1189296.0000,2
| 2024-06-04,20240604130500000,sz.300733,9.3547869200,9.3547869200,9.2394855200,9.2932928400,194400,2352688.0000,2
| 2024-06-04,20240604131000000,sz.300733,9.2932928400,9.3163531200,9.2625458000,9.2625458000,109500,1322032.0000,2
| 2024-06-04,20240604131500000,sz.300733,9.2625458000,9.3701604400,9.2548590400,9.3547869200,120800,1464544.0000,2
| 2024-06-04,20240604132000000,sz.300733,9.3547869200,9.3778472000,9.3009796000,9.3701604400,83900,1017696.0000,2
| 2024-06-04,20240604132500000,sz.300733,9.3778472000,9.4547148000,9.3471001600,9.3701604400,189400,2318912.0000,2
| 2024-06-04,20240604133000000,sz.300733,9.3701604400,9.5162088800,9.3471001600,9.4931486000,235700,2897936.0000,2
| 2024-06-04,20240604133500000,sz.300733,9.4931486000,9.5700162000,9.3932207200,9.5162088800,357700,4431760.0000,2
| 2024-06-04,20240604134000000,sz.300733,9.5162088800,9.5315824000,9.4009074800,9.4085942400,133400,1643184.0000,2
| 2024-06-04,20240604134500000,sz.300733,9.4085942400,9.4854618400,9.4085942400,9.4316545200,190000,2335808.0000,2
| 2024-06-04,20240604135000000,sz.300733,9.4393412800,9.4854618400,9.4085942400,9.4085942400,178300,2191392.0000,2
| 2024-06-04,20240604135500000,sz.300733,9.4085942400,9.4777750800,9.4085942400,9.4316545200,153900,1890656.0000,2
| 2024-06-04,20240604140000000,sz.300733,9.4316545200,9.4547148000,9.4162810000,9.4547148000,79700,977328.0000,2
| 2024-06-04,20240604140500000,sz.300733,9.4547148000,9.4777750800,9.4470280400,9.4700883200,119900,1476000.0000,2
| 2024-06-04,20240604141000000,sz.300733,9.4700883200,9.4931486000,9.4547148000,9.4931486000,137700,1697648.0000,2
| 2024-06-04,20240604141500000,sz.300733,9.4931486000,9.5315824000,9.4777750800,9.5238956400,263100,3254288.0000,2
| 2024-06-04,20240604142000000,sz.300733,9.5238956400,9.5315824000,9.5162088800,9.5162088800,180500,2237168.0000,2
| 2024-06-04,20240604142500000,sz.300733,9.5162088800,9.6007632400,9.5162088800,9.5853897200,325200,4046400.0000,2
| 2024-06-04,20240604143000000,sz.300733,9.5853897200,9.5853897200,9.5162088800,9.5315824000,212900,2641024.0000,2
| 2024-06-04,20240604143500000,sz.300733,9.5315824000,9.5930764800,9.5315824000,9.5700162000,184500,2296656.0000,2
| 2024-06-04,20240604144000000,sz.300733,9.5700162000,9.5777029600,9.5238956400,9.5238956400,289700,3595824.0000,2
| 2024-06-04,20240604144500000,sz.300733,9.5238956400,9.5238956400,9.3240398800,9.4547148000,477800,5851296.0000,2
| 2024-06-04,20240604145000000,sz.300733,9.4931486000,9.4931486000,9.3778472000,9.4700883200,335200,4119904.0000,2
| 2024-06-04,20240604145500000,sz.300733,9.4700883200,9.4700883200,9.4009074800,9.4085942400,398200,4878672.0000,2
| 2024-06-04,20240604150000000,sz.300733,9.4085942400,9.4547148000,9.4085942400,9.4547148000,544200,6679792.0000,2
|
|
