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
| 2024-07-02,20240702093500000,sz.301059,8.9781240000,9.0072422400,8.8810632000,8.9587118400,581400,5364771.0000,2
| 2024-07-02,20240702094000000,sz.301059,8.9587118400,8.9587118400,8.8810632000,8.8810632000,191400,1756351.0000,2
| 2024-07-02,20240702094500000,sz.301059,8.8810632000,8.9975361600,8.8810632000,8.9878300800,133700,1231012.0000,2
| 2024-07-02,20240702095000000,sz.301059,8.9878300800,9.0363604800,8.9490057600,8.9781240000,113700,1053135.0000,2
| 2024-07-02,20240702095500000,sz.301059,8.9587118400,8.9878300800,8.9392996800,8.9490057600,55800,515387.0000,2
| 2024-07-02,20240702100000000,sz.301059,8.9490057600,8.9781240000,8.9101814400,8.9587118400,99500,915516.0000,2
| 2024-07-02,20240702100500000,sz.301059,8.9684179200,8.9878300800,8.9295936000,8.9392996800,46200,426275.0000,2
| 2024-07-02,20240702101000000,sz.301059,8.9490057600,8.9490057600,8.8907692800,8.9004753600,141200,1296079.0000,2
| 2024-07-02,20240702101500000,sz.301059,8.9004753600,8.9295936000,8.8810632000,8.9198875200,49300,452384.0000,2
| 2024-07-02,20240702102000000,sz.301059,8.9101814400,8.9101814400,8.8907692800,8.9004753600,40600,372395.0000,2
| 2024-07-02,20240702102500000,sz.301059,8.9004753600,8.9198875200,8.8810632000,8.9101814400,83400,763958.0000,2
| 2024-07-02,20240702103000000,sz.301059,8.9004753600,8.9004753600,8.8810632000,8.8907692800,31500,288606.0000,2
| 2024-07-02,20240702103500000,sz.301059,8.8907692800,8.9004753600,8.8810632000,8.8810632000,53600,491026.0000,2
| 2024-07-02,20240702104000000,sz.301059,8.8810632000,8.9004753600,8.8713571200,8.8713571200,46200,422722.0000,2
| 2024-07-02,20240702104500000,sz.301059,8.8713571200,8.8907692800,8.8713571200,8.8713571200,39500,361566.0000,2
| 2024-07-02,20240702105000000,sz.301059,8.8713571200,8.8907692800,8.8713571200,8.8810632000,12100,110716.0000,2
| 2024-07-02,20240702105500000,sz.301059,8.8810632000,8.8907692800,8.8810632000,8.8810632000,7800,71378.0000,2
| 2024-07-02,20240702110000000,sz.301059,8.8810632000,8.8810632000,8.8713571200,8.8713571200,27800,254117.0000,2
| 2024-07-02,20240702110500000,sz.301059,8.8713571200,8.8810632000,8.8713571200,8.8713571200,32300,295393.0000,2
| 2024-07-02,20240702111000000,sz.301059,8.8810632000,8.8907692800,8.8713571200,8.8713571200,24100,220555.0000,2
| 2024-07-02,20240702111500000,sz.301059,8.8810632000,8.8810632000,8.8422388800,8.8422388800,68900,628715.0000,2
| 2024-07-02,20240702112000000,sz.301059,8.8422388800,8.8519449600,8.8131206400,8.8228267200,102200,929356.0000,2
| 2024-07-02,20240702112500000,sz.301059,8.8228267200,8.8228267200,8.7840024000,8.7840024000,70400,637880.0000,2
| 2024-07-02,20240702113000000,sz.301059,8.7840024000,8.8131206400,8.7742963200,8.8131206400,171800,1553308.0000,2
| 2024-07-02,20240702130500000,sz.301059,8.8131206400,8.8228267200,8.7742963200,8.7742963200,53500,484824.0000,2
| 2024-07-02,20240702131000000,sz.301059,8.7645902400,8.7937084800,8.7645902400,8.7742963200,24100,217986.0000,2
| 2024-07-02,20240702131500000,sz.301059,8.7645902400,8.7840024000,8.7645902400,8.7840024000,39200,354436.0000,2
| 2024-07-02,20240702132000000,sz.301059,8.7840024000,8.7840024000,8.7645902400,8.7742963200,40900,369678.0000,2
| 2024-07-02,20240702132500000,sz.301059,8.7645902400,8.7742963200,8.7354720000,8.7742963200,76000,685430.0000,2
| 2024-07-02,20240702133000000,sz.301059,8.7645902400,8.7937084800,8.7548841600,8.7840024000,23900,216078.0000,2
| 2024-07-02,20240702133500000,sz.301059,8.7840024000,8.7937084800,8.7645902400,8.7937084800,16000,144774.0000,2
| 2024-07-02,20240702134000000,sz.301059,8.7937084800,8.7937084800,8.7645902400,8.7645902400,37200,336384.0000,2
| 2024-07-02,20240702134500000,sz.301059,8.7645902400,8.7937084800,8.7645902400,8.7742963200,15400,139266.0000,2
| 2024-07-02,20240702135000000,sz.301059,8.7742963200,8.8228267200,8.7742963200,8.8034145600,44300,402048.0000,2
| 2024-07-02,20240702135500000,sz.301059,8.8034145600,8.8228267200,8.7937084800,8.8131206400,28400,257838.0000,2
| 2024-07-02,20240702140000000,sz.301059,8.8131206400,8.8131206400,8.7937084800,8.7937084800,15500,140560.0000,2
| 2024-07-02,20240702140500000,sz.301059,8.8034145600,8.8228267200,8.7840024000,8.7840024000,31400,284952.0000,2
| 2024-07-02,20240702141000000,sz.301059,8.7840024000,8.7937084800,8.7645902400,8.7645902400,16200,146516.0000,2
| 2024-07-02,20240702141500000,sz.301059,8.7645902400,8.7840024000,8.7645902400,8.7840024000,16300,147900.0000,2
| 2024-07-02,20240702142000000,sz.301059,8.7840024000,8.7840024000,8.7645902400,8.7742963200,35200,317622.0000,2
| 2024-07-02,20240702142500000,sz.301059,8.7742963200,8.7840024000,8.7645902400,8.7742963200,45100,407724.0000,2
| 2024-07-02,20240702143000000,sz.301059,8.7645902400,8.7645902400,8.7354720000,8.7451780800,66200,597098.0000,2
| 2024-07-02,20240702143500000,sz.301059,8.7451780800,8.7548841600,8.7160598400,8.7160598400,93100,837922.0000,2
| 2024-07-02,20240702144000000,sz.301059,8.7063537600,8.7840024000,8.7063537600,8.7451780800,77600,699588.0000,2
| 2024-07-02,20240702144500000,sz.301059,8.7451780800,8.8034145600,8.7451780800,8.7840024000,37900,342192.0000,2
| 2024-07-02,20240702145000000,sz.301059,8.7937084800,8.7937084800,8.7548841600,8.7840024000,37900,342744.0000,2
| 2024-07-02,20240702145500000,sz.301059,8.7840024000,8.8422388800,8.7840024000,8.8131206400,57200,519664.0000,2
| 2024-07-02,20240702150000000,sz.301059,8.8131206400,8.8422388800,8.7937084800,8.8422388800,121700,1107264.0000,2
|
|
