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
| 2024-07-29,20240729093500000,sz.300931,5.6900000000,5.7500000000,5.5900000000,5.6500000000,4734200,26793840.0000,2
| 2024-07-29,20240729094000000,sz.300931,5.6500000000,5.6700000000,5.5500000000,5.6000000000,2026500,11365514.0000,2
| 2024-07-29,20240729094500000,sz.300931,5.6000000000,5.6400000000,5.5800000000,5.6200000000,1009900,5655420.0000,2
| 2024-07-29,20240729095000000,sz.300931,5.6200000000,5.7400000000,5.5900000000,5.6800000000,608500,3438936.0000,2
| 2024-07-29,20240729095500000,sz.300931,5.6900000000,5.7600000000,5.6500000000,5.7400000000,698900,3989232.0000,2
| 2024-07-29,20240729100000000,sz.300931,5.7400000000,5.7400000000,5.6400000000,5.6500000000,283900,1612924.0000,2
| 2024-07-29,20240729100500000,sz.300931,5.6500000000,5.6900000000,5.6500000000,5.6900000000,242400,1373744.0000,2
| 2024-07-29,20240729101000000,sz.300931,5.6800000000,5.6900000000,5.6300000000,5.6400000000,250400,1415944.0000,2
| 2024-07-29,20240729101500000,sz.300931,5.6400000000,5.6800000000,5.6300000000,5.6400000000,392900,2216148.0000,2
| 2024-07-29,20240729102000000,sz.300931,5.6400000000,5.6700000000,5.6400000000,5.6500000000,109200,617480.0000,2
| 2024-07-29,20240729102500000,sz.300931,5.6500000000,5.6700000000,5.6300000000,5.6600000000,207500,1171648.0000,2
| 2024-07-29,20240729103000000,sz.300931,5.6600000000,5.6800000000,5.6500000000,5.6500000000,151100,855640.0000,2
| 2024-07-29,20240729103500000,sz.300931,5.6500000000,5.7300000000,5.6500000000,5.7300000000,171800,977224.0000,2
| 2024-07-29,20240729104000000,sz.300931,5.7300000000,6.0400000000,5.7300000000,5.9700000000,2839200,16811136.0000,2
| 2024-07-29,20240729104500000,sz.300931,5.9700000000,6.1500000000,5.9500000000,6.0200000000,2638600,15949952.0000,2
| 2024-07-29,20240729105000000,sz.300931,6.0200000000,6.0600000000,5.9500000000,5.9900000000,838700,5036240.0000,2
| 2024-07-29,20240729105500000,sz.300931,5.9900000000,6.0000000000,5.9400000000,5.9900000000,351800,2099928.0000,2
| 2024-07-29,20240729110000000,sz.300931,5.9900000000,5.9900000000,5.9300000000,5.9300000000,227200,1354328.0000,2
| 2024-07-29,20240729110500000,sz.300931,5.9200000000,5.9900000000,5.8800000000,5.9900000000,324400,1921128.0000,2
| 2024-07-29,20240729111000000,sz.300931,5.9900000000,6.0600000000,5.9900000000,6.0200000000,642400,3873432.0000,2
| 2024-07-29,20240729111500000,sz.300931,6.0300000000,6.0600000000,5.9500000000,6.0500000000,715700,4315256.0000,2
| 2024-07-29,20240729112000000,sz.300931,6.0500000000,6.1500000000,5.9900000000,6.1400000000,932100,5674208.0000,2
| 2024-07-29,20240729112500000,sz.300931,6.1400000000,6.1500000000,6.0600000000,6.0900000000,456600,2785008.0000,2
| 2024-07-29,20240729113000000,sz.300931,6.0900000000,6.0900000000,6.0000000000,6.0000000000,382200,2310072.0000,2
| 2024-07-29,20240729130500000,sz.300931,6.0300000000,6.0400000000,6.0100000000,6.0300000000,148800,896224.0000,2
| 2024-07-29,20240729131000000,sz.300931,6.0300000000,6.0900000000,6.0300000000,6.0500000000,159500,967408.0000,2
| 2024-07-29,20240729131500000,sz.300931,6.0500000000,6.0700000000,6.0400000000,6.0500000000,85900,520056.0000,2
| 2024-07-29,20240729132000000,sz.300931,6.0400000000,6.0500000000,6.0400000000,6.0400000000,94400,570760.0000,2
| 2024-07-29,20240729132500000,sz.300931,6.0500000000,6.0800000000,6.0400000000,6.0500000000,186300,1128896.0000,2
| 2024-07-29,20240729133000000,sz.300931,6.0500000000,6.0700000000,6.0200000000,6.0200000000,203100,1227656.0000,2
| 2024-07-29,20240729133500000,sz.300931,6.0200000000,6.0400000000,6.0200000000,6.0400000000,84600,510496.0000,2
| 2024-07-29,20240729134000000,sz.300931,6.0400000000,6.0500000000,6.0300000000,6.0500000000,105900,639800.0000,2
| 2024-07-29,20240729134500000,sz.300931,6.0500000000,6.0900000000,6.0400000000,6.0600000000,238600,1449200.0000,2
| 2024-07-29,20240729135000000,sz.300931,6.0600000000,6.0700000000,6.0300000000,6.0400000000,109800,664072.0000,2
| 2024-07-29,20240729135500000,sz.300931,6.0400000000,6.0400000000,6.0200000000,6.0200000000,169200,1019656.0000,2
| 2024-07-29,20240729140000000,sz.300931,6.0200000000,6.0200000000,6.0100000000,6.0200000000,138800,835072.0000,2
| 2024-07-29,20240729140500000,sz.300931,6.0200000000,6.0300000000,6.0100000000,6.0100000000,148600,894432.0000,2
| 2024-07-29,20240729141000000,sz.300931,6.0100000000,6.0300000000,5.9900000000,5.9900000000,231800,1391840.0000,2
| 2024-07-29,20240729141500000,sz.300931,5.9900000000,6.0000000000,5.9600000000,5.9800000000,145200,868504.0000,2
| 2024-07-29,20240729142000000,sz.300931,5.9800000000,5.9800000000,5.9600000000,5.9600000000,152500,910304.0000,2
| 2024-07-29,20240729142500000,sz.300931,5.9600000000,5.9800000000,5.9600000000,5.9700000000,106200,634032.0000,2
| 2024-07-29,20240729143000000,sz.300931,5.9700000000,5.9900000000,5.9600000000,5.9900000000,106800,637472.0000,2
| 2024-07-29,20240729143500000,sz.300931,5.9900000000,6.0000000000,5.9700000000,5.9800000000,108000,645856.0000,2
| 2024-07-29,20240729144000000,sz.300931,5.9800000000,5.9900000000,5.9200000000,5.9400000000,235200,1399872.0000,2
| 2024-07-29,20240729144500000,sz.300931,5.9400000000,5.9600000000,5.9400000000,5.9500000000,198700,1182336.0000,2
| 2024-07-29,20240729145000000,sz.300931,5.9500000000,6.0000000000,5.9500000000,5.9700000000,275000,1645056.0000,2
| 2024-07-29,20240729145500000,sz.300931,5.9700000000,5.9900000000,5.9500000000,5.9800000000,515900,3077504.0000,2
| 2024-07-29,20240729150000000,sz.300931,5.9800000000,5.9900000000,5.9200000000,5.9200000000,545700,3240352.0000,2
|
|
