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
| 2024-07-26,20240726093500000,sz.301112,21.5111354700,22.3488431100,21.5111354700,21.8003440600,941200,20631394.0000,2
| 2024-07-26,20240726094000000,sz.301112,21.8003440600,21.9798528400,21.7405078000,21.9499347100,239200,5239690.0000,2
| 2024-07-26,20240726094500000,sz.301112,21.9499347100,22.4685156300,21.7704259300,22.4186520800,271600,6009318.0000,2
| 2024-07-26,20240726095000000,sz.301112,22.4186520800,22.4186520800,22.0097709700,22.0097709700,235200,5220492.0000,2
| 2024-07-26,20240726095500000,sz.301112,22.0097709700,22.1493889100,22.0097709700,22.0596345200,121400,2687752.0000,2
| 2024-07-26,20240726100000000,sz.301112,22.0596345200,22.1194707800,21.9898255500,21.9898255500,120200,2657732.0000,2
| 2024-07-26,20240726100500000,sz.301112,21.9898255500,21.9898255500,21.7305350900,21.8103167700,354700,7761676.0000,2
| 2024-07-26,20240726101000000,sz.301112,21.8103167700,21.8402349000,21.7205623800,21.7405078000,107300,2342348.0000,2
| 2024-07-26,20240726101500000,sz.301112,21.7405078000,21.8302621900,21.6308079900,21.8003440600,110600,2409100.0000,2
| 2024-07-26,20240726102000000,sz.301112,21.7903713500,21.7903713500,21.6906442500,21.7504805100,53300,1161824.0000,2
| 2024-07-26,20240726102500000,sz.301112,21.7405078000,22.1593616200,21.7305350900,22.0297163900,98900,2181596.0000,2
| 2024-07-26,20240726103000000,sz.301112,22.0297163900,22.0596345200,21.9100438700,21.9100438700,43800,965328.0000,2
| 2024-07-26,20240726103500000,sz.301112,21.9100438700,21.9100438700,21.7105896700,21.7205623800,90100,1970348.0000,2
| 2024-07-26,20240726104000000,sz.301112,21.7205623800,21.8502076100,21.6407807000,21.7903713500,105300,2294104.0000,2
| 2024-07-26,20240726104500000,sz.301112,21.7903713500,21.9898255500,21.7903713500,21.8402349000,61400,1348168.0000,2
| 2024-07-26,20240726105000000,sz.301112,21.8900984500,21.9997982600,21.8900984500,21.9997982600,35800,788268.0000,2
| 2024-07-26,20240726105500000,sz.301112,21.9997982600,22.0496618100,21.9599074200,21.9997982600,43700,964024.0000,2
| 2024-07-26,20240726110000000,sz.301112,22.0197436800,22.0995253600,21.9997982600,22.0795799400,65100,1441140.0000,2
| 2024-07-26,20240726110500000,sz.301112,22.0795799400,22.0795799400,21.9399620000,21.9997982600,29000,639912.0000,2
| 2024-07-26,20240726111000000,sz.301112,22.0496618100,22.1094980700,22.0496618100,22.0596345200,31400,695496.0000,2
| 2024-07-26,20240726111500000,sz.301112,21.9997982600,22.0795799400,21.9399620000,22.0596345200,34500,762376.0000,2
| 2024-07-26,20240726112000000,sz.301112,22.0596345200,22.3887339500,22.0496618100,22.3588158200,97000,2160656.0000,2
| 2024-07-26,20240726112500000,sz.301112,22.3588158200,22.3588158200,22.2092251700,22.2291705900,51600,1151456.0000,2
| 2024-07-26,20240726113000000,sz.301112,22.2291705900,22.2590887200,22.0795799400,22.2191978800,173900,3863432.0000,2
| 2024-07-26,20240726130500000,sz.301112,22.2191978800,22.2790341400,22.2092251700,22.2092251700,41800,932056.0000,2
| 2024-07-26,20240726131000000,sz.301112,22.2291705900,22.3388704000,22.2191978800,22.2989795600,56700,1266704.0000,2
| 2024-07-26,20240726131500000,sz.301112,22.2790341400,22.2790341400,22.1793070400,22.1793070400,23500,523544.0000,2
| 2024-07-26,20240726132000000,sz.301112,22.1992524600,22.2790341400,22.1992524600,22.2491160100,24800,553280.0000,2
| 2024-07-26,20240726132500000,sz.301112,22.2491160100,22.2890068500,22.1992524600,22.2590887200,45400,1012712.0000,2
| 2024-07-26,20240726133000000,sz.301112,22.2690614300,22.4385975000,22.2491160100,22.3687885300,113200,2536776.0000,2
| 2024-07-26,20240726133500000,sz.301112,22.3687885300,22.3987066600,22.2590887200,22.2590887200,67600,1515096.0000,2
| 2024-07-26,20240726134000000,sz.301112,22.2590887200,22.3189249800,22.1593616200,22.1793070400,62700,1397440.0000,2
| 2024-07-26,20240726134500000,sz.301112,22.1793070400,22.2092251700,22.1394162000,22.1892797500,64900,1442632.0000,2
| 2024-07-26,20240726135000000,sz.301112,22.1394162000,22.1493889100,22.1194707800,22.1394162000,41300,916864.0000,2
| 2024-07-26,20240726135500000,sz.301112,22.1394162000,23.3860049500,22.1294434900,23.1267144900,663700,15268104.0000,2
| 2024-07-26,20240726140000000,sz.301112,23.1267144900,23.2463870100,22.7278060900,22.7876423500,406600,9379856.0000,2
| 2024-07-26,20240726140500000,sz.301112,22.7876423500,22.9073148700,22.7377788000,22.8075877700,142700,3261536.0000,2
| 2024-07-26,20240726141000000,sz.301112,22.8075877700,22.8873694500,22.7377788000,22.7377788000,146600,3354712.0000,2
| 2024-07-26,20240726141500000,sz.301112,22.7377788000,22.7477515100,22.6679698300,22.6779425400,96900,2204808.0000,2
| 2024-07-26,20240726142000000,sz.301112,22.6879152500,22.8574513200,22.6879152500,22.8574513200,88500,2021040.0000,2
| 2024-07-26,20240726142500000,sz.301112,22.8574513200,22.8773967400,22.6978879600,22.7078606700,82300,1884096.0000,2
| 2024-07-26,20240726143000000,sz.301112,22.7078606700,22.7377788000,22.6679698300,22.7178333800,65400,1488904.0000,2
| 2024-07-26,20240726143500000,sz.301112,22.7377788000,22.8873694500,22.7278060900,22.7676969300,111600,2556208.0000,2
| 2024-07-26,20240726144000000,sz.301112,22.7676969300,22.8375059000,22.7477515100,22.8375059000,98400,2246840.0000,2
| 2024-07-26,20240726144500000,sz.301112,22.8375059000,22.8973421600,22.8175604800,22.8175604800,125600,2878912.0000,2
| 2024-07-26,20240726145000000,sz.301112,22.8175604800,22.8773967400,22.7876423500,22.8275331900,128800,2948576.0000,2
| 2024-07-26,20240726145500000,sz.301112,22.8275331900,22.9272602900,22.8175604800,22.9172875800,241100,5531392.0000,2
| 2024-07-26,20240726150000000,sz.301112,22.9172875800,22.9272602900,22.8773967400,22.9073148700,260400,5979376.0000,2
|
|
