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
| 2024-07-10,20240710093500000,sz.002741,10.4540730000,10.6531982000,10.1852539800,10.5337230800,8806800,92087344.0000,2
| 2024-07-10,20240710094000000,sz.002741,10.5337230800,10.6930232400,10.5038543000,10.6034169000,1755000,18652960.0000,2
| 2024-07-10,20240710094500000,sz.002741,10.6034169000,10.6830669800,10.5536356000,10.5735481200,1123700,11963728.0000,2
| 2024-07-10,20240710095000000,sz.002741,10.5735481200,10.8224546200,10.5635918600,10.7129357600,1113700,11990200.0000,2
| 2024-07-10,20240710095500000,sz.002741,10.7129357600,10.8821921800,10.7129357600,10.7228920200,732700,7939000.0000,2
| 2024-07-10,20240710100000000,sz.002741,10.7228920200,10.7925858400,10.6631544600,10.7925858400,733000,7894928.0000,2
| 2024-07-10,20240710100500000,sz.002741,10.7925858400,10.8423671400,10.7527608000,10.8423671400,530100,5747696.0000,2
| 2024-07-10,20240710101000000,sz.002741,10.8423671400,10.9618422600,10.8423671400,10.9419297400,608000,6659200.0000,2
| 2024-07-10,20240710101500000,sz.002741,10.9419297400,10.9518860000,10.8324108800,10.9319734800,550300,6019072.0000,2
| 2024-07-10,20240710102000000,sz.002741,10.9220172200,10.9518860000,10.8622796600,10.8821921800,334400,3665760.0000,2
| 2024-07-10,20240710102500000,sz.002741,10.8821921800,11.0813173800,10.8821921800,11.0414923400,557200,6155376.0000,2
| 2024-07-10,20240710103000000,sz.002741,11.0414923400,11.0514486000,10.9319734800,11.0315360800,377000,4162704.0000,2
| 2024-07-10,20240710103500000,sz.002741,11.0315360800,11.1908362400,11.0315360800,11.1908362400,388900,4337344.0000,2
| 2024-07-10,20240710104000000,sz.002741,11.1908362400,11.1908362400,11.0514486000,11.1410549400,503500,5633216.0000,2
| 2024-07-10,20240710104500000,sz.002741,11.1410549400,11.1908362400,11.1012299000,11.1510112000,436300,4881872.0000,2
| 2024-07-10,20240710105000000,sz.002741,11.1510112000,11.3003551000,11.1310986800,11.2505738000,465300,5251136.0000,2
| 2024-07-10,20240710105500000,sz.002741,11.2505738000,11.2804425800,11.1310986800,11.2605300600,269200,3032272.0000,2
| 2024-07-10,20240710110000000,sz.002741,11.2605300600,11.2704863200,11.1808799800,11.2207050200,370200,4174304.0000,2
| 2024-07-10,20240710110500000,sz.002741,11.2207050200,11.2505738000,11.1510112000,11.2107487600,609300,6846128.0000,2
| 2024-07-10,20240710111000000,sz.002741,11.2107487600,11.2306612800,10.9917110400,10.9917110400,653100,7311520.0000,2
| 2024-07-10,20240710111500000,sz.002741,10.9917110400,11.2107487600,10.9917110400,11.1808799800,551100,6135584.0000,2
| 2024-07-10,20240710112000000,sz.002741,11.1808799800,11.2406175400,11.1410549400,11.1510112000,243400,2736288.0000,2
| 2024-07-10,20240710112500000,sz.002741,11.1510112000,11.3103113600,11.1510112000,11.2605300600,477900,5401424.0000,2
| 2024-07-10,20240710113000000,sz.002741,11.2605300600,11.3103113600,11.2605300600,11.2605300600,177200,2009264.0000,2
| 2024-07-10,20240710130500000,sz.002741,11.2605300600,11.2605300600,11.1510112000,11.1908362400,191100,2152272.0000,2
| 2024-07-10,20240710131000000,sz.002741,11.1908362400,11.2903988400,11.1908362400,11.2406175400,222100,2506720.0000,2
| 2024-07-10,20240710131500000,sz.002741,11.2406175400,11.2505738000,11.1609674600,11.2406175400,191000,2150592.0000,2
| 2024-07-10,20240710132000000,sz.002741,11.2406175400,11.2505738000,11.1609674600,11.1808799800,115800,1304512.0000,2
| 2024-07-10,20240710132500000,sz.002741,11.1808799800,11.2207050200,11.1709237200,11.2007925000,120300,1353280.0000,2
| 2024-07-10,20240710133000000,sz.002741,11.2007925000,11.2207050200,11.1808799800,11.2007925000,197900,2226800.0000,2
| 2024-07-10,20240710133500000,sz.002741,11.2007925000,11.2107487600,11.1111861600,11.1111861600,179800,2017952.0000,2
| 2024-07-10,20240710134000000,sz.002741,11.1111861600,11.1808799800,11.1012299000,11.1410549400,312400,3492256.0000,2
| 2024-07-10,20240710134500000,sz.002741,11.1410549400,11.1908362400,11.1211424200,11.1211424200,117000,1312464.0000,2
| 2024-07-10,20240710135000000,sz.002741,11.1211424200,11.1310986800,11.0414923400,11.0414923400,381200,4244400.0000,2
| 2024-07-10,20240710135500000,sz.002741,11.0414923400,11.1111861600,11.0315360800,11.0514486000,350900,3898016.0000,2
| 2024-07-10,20240710140000000,sz.002741,11.0514486000,11.0912736400,11.0016673000,11.0813173800,442800,4902672.0000,2
| 2024-07-10,20240710140500000,sz.002741,11.0813173800,11.1410549400,11.0315360800,11.1410549400,241400,2688128.0000,2
| 2024-07-10,20240710141000000,sz.002741,11.1410549400,11.2207050200,11.1211424200,11.1908362400,252200,2832352.0000,2
| 2024-07-10,20240710141500000,sz.002741,11.1908362400,11.2007925000,11.1510112000,11.1908362400,222700,2500448.0000,2
| 2024-07-10,20240710142000000,sz.002741,11.1908362400,11.2306612800,11.1609674600,11.2107487600,331000,3723168.0000,2
| 2024-07-10,20240710142500000,sz.002741,11.2107487600,11.2107487600,11.1410549400,11.1410549400,130700,1466080.0000,2
| 2024-07-10,20240710143000000,sz.002741,11.1410549400,11.1609674600,11.1310986800,11.1310986800,135400,1515520.0000,2
| 2024-07-10,20240710143500000,sz.002741,11.1310986800,11.1310986800,11.0215798200,11.0215798200,462600,5137408.0000,2
| 2024-07-10,20240710144000000,sz.002741,11.0215798200,11.0614048600,10.9917110400,11.0116235600,464100,5136672.0000,2
| 2024-07-10,20240710144500000,sz.002741,11.0116235600,11.0514486000,10.9917110400,11.0514486000,463600,5125024.0000,2
| 2024-07-10,20240710145000000,sz.002741,11.0514486000,11.0514486000,11.0016673000,11.0016673000,428300,4746976.0000,2
| 2024-07-10,20240710145500000,sz.002741,11.0016673000,11.0713611200,11.0016673000,11.0713611200,842300,9328640.0000,2
| 2024-07-10,20240710150000000,sz.002741,11.0713611200,11.0912736400,11.0414923400,11.0713611200,773900,8603232.0000,2
|
|
