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
| 2024-07-03,20240703093500000,sz.301059,8.7645902400,8.8616510400,8.6481172800,8.8616510400,349200,3149802.0000,2
| 2024-07-03,20240703094000000,sz.301059,8.8616510400,8.9490057600,8.8519449600,8.8907692800,294000,2694236.0000,2
| 2024-07-03,20240703094500000,sz.301059,8.8907692800,8.9587118400,8.8713571200,8.8907692800,167900,1543003.0000,2
| 2024-07-03,20240703095000000,sz.301059,8.8907692800,8.8907692800,8.7937084800,8.8228267200,65500,596120.0000,2
| 2024-07-03,20240703095500000,sz.301059,8.8422388800,8.8422388800,8.7937084800,8.7937084800,52900,480104.0000,2
| 2024-07-03,20240703100000000,sz.301059,8.7937084800,8.8034145600,8.7645902400,8.7645902400,58900,532672.0000,2
| 2024-07-03,20240703100500000,sz.301059,8.7645902400,8.7742963200,8.7548841600,8.7548841600,42100,380018.0000,2
| 2024-07-03,20240703101000000,sz.301059,8.7645902400,8.8034145600,8.7548841600,8.7742963200,35100,317721.0000,2
| 2024-07-03,20240703101500000,sz.301059,8.7742963200,8.8034145600,8.7548841600,8.8034145600,21800,197221.0000,2
| 2024-07-03,20240703102000000,sz.301059,8.8034145600,8.8131206400,8.6869416000,8.6966476800,60900,548518.0000,2
| 2024-07-03,20240703102500000,sz.301059,8.6966476800,8.7257659200,8.6772355200,8.7063537600,40400,362558.0000,2
| 2024-07-03,20240703103000000,sz.301059,8.7063537600,8.7548841600,8.6966476800,8.7354720000,55800,501278.0000,2
| 2024-07-03,20240703103500000,sz.301059,8.7354720000,8.7645902400,8.7257659200,8.7257659200,50400,454255.0000,2
| 2024-07-03,20240703104000000,sz.301059,8.7257659200,8.7257659200,8.7063537600,8.7063537600,8800,79111.0000,2
| 2024-07-03,20240703104500000,sz.301059,8.7160598400,8.7354720000,8.7160598400,8.7354720000,22300,200143.0000,2
| 2024-07-03,20240703105000000,sz.301059,8.7451780800,8.7451780800,8.7354720000,8.7354720000,7500,67514.0000,2
| 2024-07-03,20240703105500000,sz.301059,8.7257659200,8.7257659200,8.7160598400,8.7160598400,6700,60216.0000,2
| 2024-07-03,20240703110000000,sz.301059,8.7257659200,8.7257659200,8.7160598400,8.7160598400,3400,30538.0000,2
| 2024-07-03,20240703110500000,sz.301059,8.7160598400,8.7451780800,8.7160598400,8.7451780800,4700,42277.0000,2
| 2024-07-03,20240703111000000,sz.301059,8.7451780800,8.7548841600,8.7451780800,8.7451780800,2300,20725.0000,2
| 2024-07-03,20240703111500000,sz.301059,8.7451780800,8.7451780800,8.7257659200,8.7257659200,29400,264465.0000,2
| 2024-07-03,20240703112000000,sz.301059,8.6966476800,8.7257659200,8.6966476800,8.7257659200,24600,220824.0000,2
| 2024-07-03,20240703112500000,sz.301059,8.7160598400,8.7548841600,8.7160598400,8.7451780800,26700,240156.0000,2
| 2024-07-03,20240703113000000,sz.301059,8.7257659200,8.7354720000,8.7160598400,8.7257659200,17600,158226.0000,2
| 2024-07-03,20240703130500000,sz.301059,8.7354720000,8.7354720000,8.6966476800,8.6966476800,24300,218065.0000,2
| 2024-07-03,20240703131000000,sz.301059,8.6966476800,8.6966476800,8.6675294400,8.6675294400,36900,330127.0000,2
| 2024-07-03,20240703131500000,sz.301059,8.6675294400,8.6675294400,8.6481172800,8.6578233600,43100,384456.0000,2
| 2024-07-03,20240703132000000,sz.301059,8.6675294400,8.6675294400,8.6287051200,8.6287051200,64100,570288.0000,2
| 2024-07-03,20240703132500000,sz.301059,8.6189990400,8.6384112000,8.6189990400,8.6287051200,26700,237286.0000,2
| 2024-07-03,20240703133000000,sz.301059,8.6287051200,8.6287051200,8.5995868800,8.5995868800,77000,682995.0000,2
| 2024-07-03,20240703133500000,sz.301059,8.6092929600,8.6189990400,8.6092929600,8.6189990400,16600,147321.0000,2
| 2024-07-03,20240703134000000,sz.301059,8.6189990400,8.6384112000,8.6092929600,8.6287051200,10700,95131.0000,2
| 2024-07-03,20240703134500000,sz.301059,8.6384112000,8.6772355200,8.6384112000,8.6578233600,31100,277486.0000,2
| 2024-07-03,20240703135000000,sz.301059,8.6578233600,8.6578233600,8.6384112000,8.6384112000,10000,89072.0000,2
| 2024-07-03,20240703135500000,sz.301059,8.6287051200,8.6384112000,8.6189990400,8.6287051200,21400,190851.0000,2
| 2024-07-03,20240703140000000,sz.301059,8.6287051200,8.6578233600,8.6287051200,8.6384112000,28700,254862.0000,2
| 2024-07-03,20240703140500000,sz.301059,8.6384112000,8.6481172800,8.6384112000,8.6481172800,6400,56988.0000,2
| 2024-07-03,20240703141000000,sz.301059,8.6481172800,8.6675294400,8.6481172800,8.6675294400,10400,92794.0000,2
| 2024-07-03,20240703141500000,sz.301059,8.6675294400,8.6675294400,8.6481172800,8.6578233600,14700,131125.0000,2
| 2024-07-03,20240703142000000,sz.301059,8.6481172800,8.6578233600,8.6384112000,8.6481172800,11900,105966.0000,2
| 2024-07-03,20240703142500000,sz.301059,8.6481172800,8.6578233600,8.6384112000,8.6481172800,7700,68572.0000,2
| 2024-07-03,20240703143000000,sz.301059,8.6481172800,8.6675294400,8.6384112000,8.6578233600,14500,129308.0000,2
| 2024-07-03,20240703143500000,sz.301059,8.6578233600,8.6772355200,8.6481172800,8.6675294400,9400,83816.0000,2
| 2024-07-03,20240703144000000,sz.301059,8.6675294400,8.6869416000,8.6675294400,8.6772355200,11300,100982.0000,2
| 2024-07-03,20240703144500000,sz.301059,8.6772355200,8.6966476800,8.6675294400,8.6966476800,50400,450428.0000,2
| 2024-07-03,20240703145000000,sz.301059,8.6966476800,8.7257659200,8.6966476800,8.7257659200,37200,333896.0000,2
| 2024-07-03,20240703145500000,sz.301059,8.7160598400,8.7257659200,8.6966476800,8.7063537600,52700,472896.0000,2
| 2024-07-03,20240703150000000,sz.301059,8.6966476800,8.7257659200,8.6578233600,8.6578233600,118400,1058368.0000,2
|
|
