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.301112,22.4884610500,22.9472057100,22.4884610500,22.5582700200,617000,14040038.0000,2
| 2024-07-29,20240729094000000,sz.301112,22.5582700200,22.7377788000,22.4884610500,22.5383246000,214900,4866974.0000,2
| 2024-07-29,20240729094500000,sz.301112,22.5383246000,22.6181062800,22.2690614300,22.4385975000,231700,5216102.0000,2
| 2024-07-29,20240729095000000,sz.301112,22.4385975000,22.5881881500,22.3987066600,22.5682427300,126800,2861312.0000,2
| 2024-07-29,20240729095500000,sz.301112,22.5682427300,22.5981608600,22.4884610500,22.5981608600,125600,2838120.0000,2
| 2024-07-29,20240729100000000,sz.301112,22.5981608600,22.6181062800,22.4086793700,22.4186520800,97000,2189468.0000,2
| 2024-07-29,20240729100500000,sz.301112,22.4186520800,22.5383246000,22.4186520800,22.5084064700,62000,1395812.0000,2
| 2024-07-29,20240729101000000,sz.301112,22.5084064700,22.5283518900,22.3887339500,22.4385975000,109300,2459808.0000,2
| 2024-07-29,20240729101500000,sz.301112,22.4385975000,22.5383246000,22.3987066600,22.5383246000,83500,1878200.0000,2
| 2024-07-29,20240729102000000,sz.301112,22.5782154400,22.6380517000,22.5482973100,22.5582700200,73400,1663440.0000,2
| 2024-07-29,20240729102500000,sz.301112,22.5582700200,22.5782154400,22.5482973100,22.5482973100,47600,1076896.0000,2
| 2024-07-29,20240729103000000,sz.301112,22.5482973100,22.6879152500,22.5383246000,22.6380517000,31700,718704.0000,2
| 2024-07-29,20240729103500000,sz.301112,22.6380517000,22.6380517000,22.4884610500,22.4984337600,72700,1642424.0000,2
| 2024-07-29,20240729104000000,sz.301112,22.4984337600,22.5782154400,22.3987066600,22.3987066600,70900,1598560.0000,2
| 2024-07-29,20240729104500000,sz.301112,22.3887339500,22.4485702100,22.3887339500,22.4485702100,28400,638540.0000,2
| 2024-07-29,20240729105000000,sz.301112,22.4485702100,22.4884610500,22.4086793700,22.4186520800,32900,740416.0000,2
| 2024-07-29,20240729105500000,sz.301112,22.4186520800,22.4385975000,22.3887339500,22.4086793700,63100,1417756.0000,2
| 2024-07-29,20240729110000000,sz.301112,22.4186520800,22.4685156300,22.3987066600,22.4685156300,33500,753128.0000,2
| 2024-07-29,20240729110500000,sz.301112,22.4685156300,22.5383246000,22.4186520800,22.4286247900,31100,701216.0000,2
| 2024-07-29,20240729111000000,sz.301112,22.4186520800,22.4585429200,22.3787612400,22.4086793700,65200,1465612.0000,2
| 2024-07-29,20240729111500000,sz.301112,22.4086793700,22.5084064700,22.3687885300,22.4884610500,52800,1187132.0000,2
| 2024-07-29,20240729112000000,sz.301112,22.4884610500,22.4984337600,22.4385975000,22.4585429200,18800,423484.0000,2
| 2024-07-29,20240729112500000,sz.301112,22.4585429200,22.4685156300,22.4385975000,22.4385975000,22000,495176.0000,2
| 2024-07-29,20240729113000000,sz.301112,22.4385975000,22.4685156300,22.3787612400,22.4685156300,33200,746408.0000,2
| 2024-07-29,20240729130500000,sz.301112,22.4685156300,22.4884610500,22.3388704000,22.3388704000,49500,1111596.0000,2
| 2024-07-29,20240729131000000,sz.301112,22.3388704000,22.3987066600,22.2989795600,22.3089522700,103000,2305400.0000,2
| 2024-07-29,20240729131500000,sz.301112,22.3089522700,22.4485702100,22.2790341400,22.3687885300,53000,1188720.0000,2
| 2024-07-29,20240729132000000,sz.301112,22.3687885300,22.3987066600,22.2391433000,22.2391433000,85700,1916996.0000,2
| 2024-07-29,20240729132500000,sz.301112,22.2391433000,22.3488431100,22.2391433000,22.2491160100,103700,2317680.0000,2
| 2024-07-29,20240729133000000,sz.301112,22.2491160100,22.3787612400,22.2391433000,22.3189249800,96700,2161832.0000,2
| 2024-07-29,20240729133500000,sz.301112,22.3089522700,23.1466599100,22.2690614300,22.9272602900,256500,5848648.0000,2
| 2024-07-29,20240729134000000,sz.301112,22.9272602900,22.9272602900,22.6380517000,22.6879152500,222700,5088464.0000,2
| 2024-07-29,20240729134500000,sz.301112,22.6879152500,22.6978879600,22.6181062800,22.6380517000,85000,1930728.0000,2
| 2024-07-29,20240729135000000,sz.301112,22.6380517000,22.6879152500,22.5881881500,22.6879152500,59000,1337976.0000,2
| 2024-07-29,20240729135500000,sz.301112,22.6879152500,22.6879152500,22.4884610500,22.5682427300,43300,980312.0000,2
| 2024-07-29,20240729140000000,sz.301112,22.5482973100,22.5881881500,22.4984337600,22.5782154400,37000,835872.0000,2
| 2024-07-29,20240729140500000,sz.301112,22.5782154400,22.6081335700,22.5383246000,22.6081335700,28600,646840.0000,2
| 2024-07-29,20240729141000000,sz.301112,22.6081335700,22.6380517000,22.5383246000,22.6280789900,40500,917320.0000,2
| 2024-07-29,20240729141500000,sz.301112,22.6081335700,22.6280789900,22.5682427300,22.6081335700,45300,1026416.0000,2
| 2024-07-29,20240729142000000,sz.301112,22.6181062800,22.6280789900,22.5682427300,22.5981608600,32400,734248.0000,2
| 2024-07-29,20240729142500000,sz.301112,22.5981608600,22.6380517000,22.5682427300,22.6280789900,69800,1582544.0000,2
| 2024-07-29,20240729143000000,sz.301112,22.6280789900,22.6480244100,22.6280789900,22.6380517000,46800,1062344.0000,2
| 2024-07-29,20240729143500000,sz.301112,22.6480244100,22.6679698300,22.6081335700,22.6181062800,102600,2329176.0000,2
| 2024-07-29,20240729144000000,sz.301112,22.6181062800,22.6380517000,22.5881881500,22.6380517000,48900,1108936.0000,2
| 2024-07-29,20240729144500000,sz.301112,22.6480244100,22.7577242200,22.6480244100,22.6779425400,106400,2422016.0000,2
| 2024-07-29,20240729145000000,sz.301112,22.6779425400,22.8375059000,22.6480244100,22.6879152500,173100,3946944.0000,2
| 2024-07-29,20240729145500000,sz.301112,22.6879152500,22.8175604800,22.6879152500,22.7577242200,201300,4592952.0000,2
| 2024-07-29,20240729150000000,sz.301112,22.7577242200,22.8375059000,22.7477515100,22.8375059000,281100,6428584.0000,2
|
|
