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
| 2024-03-11,20240311093500000,sz.300107,4.5576496000,4.6571616000,4.4282840000,4.4382352000,6755700,30649528.0000,2
| 2024-03-11,20240311094000000,sz.300107,4.4382352000,4.5277960000,4.4382352000,4.4481864000,1666000,7483740.0000,2
| 2024-03-11,20240311094500000,sz.300107,4.4481864000,4.5078936000,4.4282840000,4.4581376000,1865100,8346112.0000,2
| 2024-03-11,20240311095000000,sz.300107,4.4581376000,4.4780400000,4.4382352000,4.4382352000,891100,3984432.0000,2
| 2024-03-11,20240311095500000,sz.300107,4.4382352000,4.4780400000,4.4083816000,4.4183328000,935700,4171344.0000,2
| 2024-03-11,20240311100000000,sz.300107,4.4183328000,4.4581376000,4.4183328000,4.4481864000,675300,3007016.0000,2
| 2024-03-11,20240311100500000,sz.300107,4.4481864000,4.4481864000,4.3984304000,4.4083816000,755600,3350812.0000,2
| 2024-03-11,20240311101000000,sz.300107,4.4083816000,4.4282840000,4.4083816000,4.4183328000,465000,2063976.0000,2
| 2024-03-11,20240311101500000,sz.300107,4.4183328000,4.6173568000,4.4183328000,4.5775520000,1185100,5405248.0000,2
| 2024-03-11,20240311102000000,sz.300107,4.5775520000,4.6372592000,4.5576496000,4.5775520000,791400,3658744.0000,2
| 2024-03-11,20240311102500000,sz.300107,4.5775520000,4.7666248000,4.5775520000,4.7666248000,1243600,5840472.0000,2
| 2024-03-11,20240311103000000,sz.300107,4.7666248000,4.8263320000,4.7367712000,4.7566736000,2231800,10729144.0000,2
| 2024-03-11,20240311103500000,sz.300107,4.7566736000,4.7566736000,4.6870152000,4.6870152000,559700,2655888.0000,2
| 2024-03-11,20240311104000000,sz.300107,4.6870152000,4.6870152000,4.6571616000,4.6870152000,299100,1406048.0000,2
| 2024-03-11,20240311104500000,sz.300107,4.6870152000,4.7168688000,4.6571616000,4.6671128000,260800,1226144.0000,2
| 2024-03-11,20240311105000000,sz.300107,4.6671128000,4.6870152000,4.6472104000,4.6472104000,126800,594760.0000,2
| 2024-03-11,20240311105500000,sz.300107,4.6472104000,4.6472104000,4.6074056000,4.6173568000,177600,826416.0000,2
| 2024-03-11,20240311110000000,sz.300107,4.6173568000,4.6571616000,4.5974544000,4.6571616000,176300,817056.0000,2
| 2024-03-11,20240311110500000,sz.300107,4.6571616000,4.6770640000,4.6173568000,4.6173568000,161900,756640.0000,2
| 2024-03-11,20240311111000000,sz.300107,4.6173568000,4.6372592000,4.6173568000,4.6173568000,112000,520472.0000,2
| 2024-03-11,20240311111500000,sz.300107,4.6173568000,4.6173568000,4.6074056000,4.6074056000,90700,420200.0000,2
| 2024-03-11,20240311112000000,sz.300107,4.6074056000,4.6173568000,4.5775520000,4.5875032000,216900,1001448.0000,2
| 2024-03-11,20240311112500000,sz.300107,4.5875032000,4.5974544000,4.5875032000,4.5974544000,100600,464360.0000,2
| 2024-03-11,20240311113000000,sz.300107,4.5974544000,4.6273080000,4.5974544000,4.6273080000,85000,393488.0000,2
| 2024-03-11,20240311130500000,sz.300107,4.6472104000,4.6870152000,4.6273080000,4.6372592000,180200,844168.0000,2
| 2024-03-11,20240311131000000,sz.300107,4.6472104000,4.6571616000,4.6372592000,4.6372592000,48500,226384.0000,2
| 2024-03-11,20240311131500000,sz.300107,4.6372592000,4.6372592000,4.5974544000,4.6173568000,95400,442528.0000,2
| 2024-03-11,20240311132000000,sz.300107,4.6173568000,4.6273080000,4.5875032000,4.6074056000,94200,435248.0000,2
| 2024-03-11,20240311132500000,sz.300107,4.5974544000,4.5974544000,4.5775520000,4.5875032000,240100,1105296.0000,2
| 2024-03-11,20240311133000000,sz.300107,4.5875032000,4.6074056000,4.5775520000,4.6074056000,78800,363232.0000,2
| 2024-03-11,20240311133500000,sz.300107,4.6074056000,4.6372592000,4.6074056000,4.6173568000,84000,390000.0000,2
| 2024-03-11,20240311134000000,sz.300107,4.6173568000,4.6273080000,4.5974544000,4.5974544000,108500,502160.0000,2
| 2024-03-11,20240311134500000,sz.300107,4.5974544000,4.6074056000,4.5875032000,4.6074056000,86900,401224.0000,2
| 2024-03-11,20240311135000000,sz.300107,4.5974544000,4.6074056000,4.5875032000,4.5875032000,173500,801312.0000,2
| 2024-03-11,20240311135500000,sz.300107,4.5875032000,4.5974544000,4.5875032000,4.5875032000,79200,365152.0000,2
| 2024-03-11,20240311140000000,sz.300107,4.5875032000,4.5974544000,4.5875032000,4.5875032000,75100,346240.0000,2
| 2024-03-11,20240311140500000,sz.300107,4.5875032000,4.5974544000,4.5875032000,4.5875032000,125400,578272.0000,2
| 2024-03-11,20240311141000000,sz.300107,4.5875032000,4.5974544000,4.5875032000,4.5974544000,80300,370680.0000,2
| 2024-03-11,20240311141500000,sz.300107,4.5875032000,4.6074056000,4.5875032000,4.5875032000,94900,438256.0000,2
| 2024-03-11,20240311142000000,sz.300107,4.5875032000,4.5974544000,4.5775520000,4.5775520000,296000,1363672.0000,2
| 2024-03-11,20240311142500000,sz.300107,4.5775520000,4.5775520000,4.5078936000,4.5676008000,701700,3200800.0000,2
| 2024-03-11,20240311143000000,sz.300107,4.5676008000,4.5676008000,4.5178448000,4.5178448000,248200,1131312.0000,2
| 2024-03-11,20240311143500000,sz.300107,4.5178448000,4.5576496000,4.5178448000,4.5576496000,208300,948184.0000,2
| 2024-03-11,20240311144000000,sz.300107,4.5476984000,4.5676008000,4.5476984000,4.5676008000,140500,643360.0000,2
| 2024-03-11,20240311144500000,sz.300107,4.5576496000,4.5676008000,4.5476984000,4.5676008000,281100,1287168.0000,2
| 2024-03-11,20240311145000000,sz.300107,4.5676008000,4.6074056000,4.5576496000,4.5775520000,231900,1065584.0000,2
| 2024-03-11,20240311145500000,sz.300107,4.6074056000,4.6074056000,4.5775520000,4.5875032000,478200,2205424.0000,2
| 2024-03-11,20240311150000000,sz.300107,4.5875032000,4.6074056000,4.5775520000,4.5775520000,536900,2473088.0000,2
|
|
