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
| 2024-05-24,20240524093500000,sz.300359,4.4900000000,4.5000000000,4.3800000000,4.4300000000,2103000,9343236.0000,2
| 2024-05-24,20240524094000000,sz.300359,4.4300000000,4.5100000000,4.4000000000,4.5000000000,1204600,5351207.0000,2
| 2024-05-24,20240524094500000,sz.300359,4.5000000000,4.5100000000,4.4700000000,4.5100000000,620000,2784414.0000,2
| 2024-05-24,20240524095000000,sz.300359,4.5100000000,4.5100000000,4.4500000000,4.4500000000,646000,2889414.0000,2
| 2024-05-24,20240524095500000,sz.300359,4.4500000000,4.4800000000,4.4500000000,4.4600000000,399100,1781924.0000,2
| 2024-05-24,20240524100000000,sz.300359,4.4500000000,4.4600000000,4.4300000000,4.4400000000,351400,1561956.0000,2
| 2024-05-24,20240524100500000,sz.300359,4.4400000000,4.4500000000,4.4200000000,4.4300000000,250600,1110292.0000,2
| 2024-05-24,20240524101000000,sz.300359,4.4300000000,4.4300000000,4.4100000000,4.4100000000,533500,2356572.0000,2
| 2024-05-24,20240524101500000,sz.300359,4.4100000000,4.4200000000,4.4100000000,4.4200000000,389700,1720488.0000,2
| 2024-05-24,20240524102000000,sz.300359,4.4200000000,4.4300000000,4.4000000000,4.4100000000,394500,1740230.0000,2
| 2024-05-24,20240524102500000,sz.300359,4.4100000000,4.4100000000,4.3900000000,4.4000000000,415300,1826948.0000,2
| 2024-05-24,20240524103000000,sz.300359,4.4000000000,4.4000000000,4.3800000000,4.4000000000,378400,1661650.0000,2
| 2024-05-24,20240524103500000,sz.300359,4.4100000000,4.4100000000,4.3900000000,4.4000000000,216800,954788.0000,2
| 2024-05-24,20240524104000000,sz.300359,4.4000000000,4.4100000000,4.3900000000,4.4000000000,205600,904252.0000,2
| 2024-05-24,20240524104500000,sz.300359,4.4000000000,4.4000000000,4.3800000000,4.3900000000,239700,1052824.0000,2
| 2024-05-24,20240524105000000,sz.300359,4.3900000000,4.4200000000,4.3800000000,4.4200000000,143000,628228.0000,2
| 2024-05-24,20240524105500000,sz.300359,4.4200000000,4.4200000000,4.3900000000,4.4000000000,120600,530804.0000,2
| 2024-05-24,20240524110000000,sz.300359,4.4000000000,4.4100000000,4.3900000000,4.4000000000,135700,597488.0000,2
| 2024-05-24,20240524110500000,sz.300359,4.3900000000,4.4100000000,4.3900000000,4.4100000000,147400,648572.0000,2
| 2024-05-24,20240524111000000,sz.300359,4.4000000000,4.4100000000,4.4000000000,4.4000000000,50100,220728.0000,2
| 2024-05-24,20240524111500000,sz.300359,4.4000000000,4.4200000000,4.4000000000,4.4100000000,127000,560216.0000,2
| 2024-05-24,20240524112000000,sz.300359,4.4100000000,4.4300000000,4.4100000000,4.4200000000,87800,388120.0000,2
| 2024-05-24,20240524112500000,sz.300359,4.4300000000,4.4300000000,4.4000000000,4.4000000000,201800,891216.0000,2
| 2024-05-24,20240524113000000,sz.300359,4.4100000000,4.4100000000,4.4000000000,4.4100000000,72200,317872.0000,2
| 2024-05-24,20240524130500000,sz.300359,4.4100000000,4.4100000000,4.3800000000,4.3800000000,384600,1690380.0000,2
| 2024-05-24,20240524131000000,sz.300359,4.3900000000,4.3900000000,4.3800000000,4.3900000000,166400,730228.0000,2
| 2024-05-24,20240524131500000,sz.300359,4.3900000000,4.3900000000,4.3800000000,4.3800000000,286000,1252992.0000,2
| 2024-05-24,20240524132000000,sz.300359,4.3800000000,4.3800000000,4.3700000000,4.3700000000,66300,290152.0000,2
| 2024-05-24,20240524132500000,sz.300359,4.3800000000,4.3900000000,4.3700000000,4.3900000000,168500,738568.0000,2
| 2024-05-24,20240524133000000,sz.300359,4.3900000000,4.4000000000,4.3900000000,4.3900000000,59300,260700.0000,2
| 2024-05-24,20240524133500000,sz.300359,4.3900000000,4.4000000000,4.3800000000,4.3800000000,130700,574180.0000,2
| 2024-05-24,20240524134000000,sz.300359,4.3800000000,4.4000000000,4.3800000000,4.3900000000,61500,270224.0000,2
| 2024-05-24,20240524134500000,sz.300359,4.3900000000,4.4000000000,4.3900000000,4.4000000000,78000,342912.0000,2
| 2024-05-24,20240524135000000,sz.300359,4.3900000000,4.4000000000,4.3900000000,4.3900000000,315500,1386820.0000,2
| 2024-05-24,20240524135500000,sz.300359,4.3900000000,4.4000000000,4.3900000000,4.3900000000,31100,136620.0000,2
| 2024-05-24,20240524140000000,sz.300359,4.3900000000,4.4000000000,4.3900000000,4.3900000000,72800,319644.0000,2
| 2024-05-24,20240524140500000,sz.300359,4.3900000000,4.4000000000,4.3800000000,4.3900000000,199000,873588.0000,2
| 2024-05-24,20240524141000000,sz.300359,4.3900000000,4.4000000000,4.3900000000,4.3900000000,62700,275252.0000,2
| 2024-05-24,20240524141500000,sz.300359,4.3900000000,4.4100000000,4.3900000000,4.4000000000,106400,467988.0000,2
| 2024-05-24,20240524142000000,sz.300359,4.4100000000,4.4100000000,4.4000000000,4.4100000000,303200,1335700.0000,2
| 2024-05-24,20240524142500000,sz.300359,4.4100000000,4.4200000000,4.4100000000,4.4200000000,176500,779332.0000,2
| 2024-05-24,20240524143000000,sz.300359,4.4100000000,4.4400000000,4.3900000000,4.4300000000,706700,3113344.0000,2
| 2024-05-24,20240524143500000,sz.300359,4.4300000000,4.5800000000,4.4200000000,4.5800000000,1870100,8420588.0000,2
| 2024-05-24,20240524144000000,sz.300359,4.5800000000,4.6300000000,4.5400000000,4.5400000000,4278300,19631500.0000,2
| 2024-05-24,20240524144500000,sz.300359,4.5400000000,4.5700000000,4.5300000000,4.5500000000,1166100,5305824.0000,2
| 2024-05-24,20240524145000000,sz.300359,4.5500000000,4.5600000000,4.5300000000,4.5600000000,834500,3793440.0000,2
| 2024-05-24,20240524145500000,sz.300359,4.5600000000,4.5600000000,4.5400000000,4.5600000000,674300,3068376.0000,2
| 2024-05-24,20240524150000000,sz.300359,4.5600000000,4.5600000000,4.5300000000,4.5300000000,1529900,6948728.0000,2
|
|
