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
| 2024-12-02,20241202093500000,sz.001229,30.1534545600,31.2244029000,29.8752861600,29.9935077300,2894400,125778848.0000,2
| 2024-12-02,20241202094000000,sz.001229,29.9935077300,30.8975550300,29.9239656300,30.8975550300,694600,30084440.0000,2
| 2024-12-02,20241202094500000,sz.001229,30.8975550300,31.0853187000,30.1812714000,30.3968519100,534200,23436880.0000,2
| 2024-12-02,20241202095000000,sz.001229,30.3968519100,30.5915697900,30.2229966600,30.2229966600,424600,18540912.0000,2
| 2024-12-02,20241202095500000,sz.001229,30.2229966600,30.2786303400,29.9378740500,30.1882256100,545400,23617792.0000,2
| 2024-12-02,20241202100000000,sz.001229,30.1882256100,30.5985240000,30.0700040400,30.5985240000,331600,14401200.0000,2
| 2024-12-02,20241202100500000,sz.001229,30.5985240000,31.1270439600,30.4733482200,30.5985240000,433100,19180640.0000,2
| 2024-12-02,20241202101000000,sz.001229,30.5985240000,30.6402492600,30.4594398000,30.4872566400,199800,8778592.0000,2
| 2024-12-02,20241202101500000,sz.001229,30.4872566400,30.8627839800,30.4733482200,30.6124324200,174300,7682352.0000,2
| 2024-12-02,20241202102000000,sz.001229,30.6124324200,30.9462345000,30.5428903200,30.5428903200,196700,8698816.0000,2
| 2024-12-02,20241202102500000,sz.001229,30.5428903200,30.6680661000,30.4594398000,30.5985240000,210300,9234176.0000,2
| 2024-12-02,20241202103000000,sz.001229,30.5985240000,30.6332950500,30.5081192700,30.5289819000,174500,7673856.0000,2
| 2024-12-02,20241202103500000,sz.001229,30.5289819000,30.5846155800,30.5289819000,30.5289819000,150100,6593152.0000,2
| 2024-12-02,20241202104000000,sz.001229,30.5289819000,30.5359361100,30.3342640200,30.3551266500,188900,8271776.0000,2
| 2024-12-02,20241202104500000,sz.001229,30.3551266500,30.4385771700,30.1325919300,30.1325919300,201600,8794656.0000,2
| 2024-12-02,20241202105000000,sz.001229,30.1325919300,30.2438592900,29.9378740500,30.1951798200,354400,15316256.0000,2
| 2024-12-02,20241202105500000,sz.001229,30.1951798200,30.2438592900,30.0491414100,30.0630498300,191300,8279488.0000,2
| 2024-12-02,20241202110000000,sz.001229,30.0630498300,30.0769582500,30.0560956200,30.0700040400,145600,6295168.0000,2
| 2024-12-02,20241202110500000,sz.001229,30.0700040400,30.2855845500,30.0630498300,30.1743171900,213600,9271840.0000,2
| 2024-12-02,20241202111000000,sz.001229,30.1743171900,30.1882256100,30.0560956200,30.0839124600,110700,4791104.0000,2
| 2024-12-02,20241202111500000,sz.001229,30.0839124600,30.1047750900,30.0630498300,30.0769582500,96500,4173760.0000,2
| 2024-12-02,20241202112000000,sz.001229,30.0769582500,30.2438592900,30.0630498300,30.1743171900,101700,4408128.0000,2
| 2024-12-02,20241202112500000,sz.001229,30.1743171900,30.1743171900,30.0630498300,30.0630498300,135600,5866528.0000,2
| 2024-12-02,20241202113000000,sz.001229,30.0630498300,30.1812714000,30.0630498300,30.1256377200,121000,5241600.0000,2
| 2024-12-02,20241202130500000,sz.001229,30.1743171900,30.1812714000,30.1117293000,30.1117293000,173600,7524640.0000,2
| 2024-12-02,20241202131000000,sz.001229,30.1117293000,30.1117293000,30.0074161500,30.0074161500,200000,8641888.0000,2
| 2024-12-02,20241202131500000,sz.001229,30.0074161500,30.0282787800,29.9587366800,29.9656908900,193200,8329056.0000,2
| 2024-12-02,20241202132000000,sz.001229,29.9656908900,29.9656908900,29.8752861600,29.8752861600,932900,40089824.0000,2
| 2024-12-02,20241202132500000,sz.001229,29.8752861600,30.2021340300,29.8752861600,30.1604087700,228400,9863616.0000,2
| 2024-12-02,20241202133000000,sz.001229,30.1604087700,30.1882256100,29.9100572100,29.9378740500,145800,6282528.0000,2
| 2024-12-02,20241202133500000,sz.001229,29.9378740500,30.1325919300,29.9170114200,30.0769582500,162700,7009024.0000,2
| 2024-12-02,20241202134000000,sz.001229,30.0769582500,30.0839124600,29.9656908900,29.9865535200,139300,6016160.0000,2
| 2024-12-02,20241202134500000,sz.001229,29.9865535200,29.9935077300,29.9100572100,29.9239656300,167700,7220736.0000,2
| 2024-12-02,20241202135000000,sz.001229,29.9239656300,29.9239656300,29.9031030000,29.9031030000,167500,7203488.0000,2
| 2024-12-02,20241202135500000,sz.001229,29.9031030000,29.9100572100,29.8752861600,29.8752861600,254000,10916096.0000,2
| 2024-12-02,20241202140000000,sz.001229,29.8752861600,29.8891945800,29.8752861600,29.8752861600,313600,13473792.0000,2
| 2024-12-02,20241202140500000,sz.001229,29.8752861600,29.8891945800,29.8752861600,29.8822403700,268300,11527040.0000,2
| 2024-12-02,20241202141000000,sz.001229,29.8822403700,29.8891945800,29.8752861600,29.8752861600,203400,8738496.0000,2
| 2024-12-02,20241202141500000,sz.001229,29.8752861600,29.8752861600,29.8752861600,29.8752861600,86700,3724640.0000,2
| 2024-12-02,20241202142000000,sz.001229,29.8752861600,29.8752861600,29.8752861600,29.8752861600,46400,1993344.0000,2
| 2024-12-02,20241202142500000,sz.001229,29.8752861600,29.8752861600,29.8752861600,29.8752861600,35800,1537920.0000,2
| 2024-12-02,20241202143000000,sz.001229,29.8752861600,29.8752861600,29.8752861600,29.8752861600,21000,902144.0000,2
| 2024-12-02,20241202143500000,sz.001229,29.8752861600,29.8752861600,29.8752861600,29.8752861600,28400,1220096.0000,2
| 2024-12-02,20241202144000000,sz.001229,29.8752861600,29.8752861600,29.8752861600,29.8752861600,24100,1035328.0000,2
| 2024-12-02,20241202144500000,sz.001229,29.8752861600,29.8752861600,29.8752861600,29.8752861600,63300,2719360.0000,2
| 2024-12-02,20241202145000000,sz.001229,29.8752861600,29.8752861600,29.8752861600,29.8752861600,97100,4171392.0000,2
| 2024-12-02,20241202145500000,sz.001229,29.8752861600,29.8752861600,29.8752861600,29.8752861600,70200,3015808.0000,2
| 2024-12-02,20241202150000000,sz.001229,29.8752861600,29.8752861600,29.8752861600,29.8752861600,108600,4665472.0000,2
|
|
