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
| 2024-09-03,20240903093500000,sz.300434,7.2766082800,7.4652243200,7.1277008800,7.4255156800,2780900,20382574.0000,2
| 2024-09-03,20240903094000000,sz.300434,7.4255156800,7.6439132000,7.4056613600,7.4950058000,1412200,10689238.0000,2
| 2024-09-03,20240903094500000,sz.300434,7.4950058000,7.5247872800,7.4354428400,7.4652243200,537300,4050858.0000,2
| 2024-09-03,20240903095000000,sz.300434,7.4652243200,7.5049329600,7.3460984000,7.4453700000,377300,2834744.0000,2
| 2024-09-03,20240903095500000,sz.300434,7.4453700000,7.7233304800,7.4453700000,7.6538403600,1098300,8395804.0000,2
| 2024-09-03,20240903100000000,sz.300434,7.6538403600,7.8623107200,7.6042045600,7.7630391200,2053200,16083432.0000,2
| 2024-09-03,20240903100500000,sz.300434,7.7630391200,7.8226020800,7.7134033200,7.7729662800,611100,4781832.0000,2
| 2024-09-03,20240903101000000,sz.300434,7.7729662800,7.7828934400,7.7034761600,7.7134033200,324400,2529104.0000,2
| 2024-09-03,20240903101500000,sz.300434,7.7134033200,7.7134033200,7.6736946800,7.6836218400,243400,1886000.0000,2
| 2024-09-03,20240903102000000,sz.300434,7.6836218400,7.7233304800,7.6736946800,7.6736946800,191200,1483592.0000,2
| 2024-09-03,20240903102500000,sz.300434,7.6736946800,7.6935490000,7.5744230800,7.6736946800,208100,1604296.0000,2
| 2024-09-03,20240903103000000,sz.300434,7.6736946800,7.6836218400,7.6240588800,7.6339860400,103000,793720.0000,2
| 2024-09-03,20240903103500000,sz.300434,7.6339860400,7.6637675200,7.6339860400,7.6538403600,107100,825136.0000,2
| 2024-09-03,20240903104000000,sz.300434,7.6439132000,7.6538403600,7.6042045600,7.6042045600,161900,1243992.0000,2
| 2024-09-03,20240903104500000,sz.300434,7.6042045600,7.6141317200,7.5843502400,7.5942774000,138400,1059560.0000,2
| 2024-09-03,20240903105000000,sz.300434,7.5942774000,7.6538403600,7.5942774000,7.6339860400,130500,1003104.0000,2
| 2024-09-03,20240903105500000,sz.300434,7.6339860400,7.6339860400,7.6141317200,7.6141317200,56700,435648.0000,2
| 2024-09-03,20240903110000000,sz.300434,7.6141317200,7.6339860400,7.6141317200,7.6240588800,54400,417608.0000,2
| 2024-09-03,20240903110500000,sz.300434,7.6141317200,7.6141317200,7.5942774000,7.5942774000,102900,788768.0000,2
| 2024-09-03,20240903111000000,sz.300434,7.5942774000,7.6042045600,7.5744230800,7.6042045600,93700,716504.0000,2
| 2024-09-03,20240903111500000,sz.300434,7.5942774000,7.5942774000,7.5744230800,7.5744230800,60100,458760.0000,2
| 2024-09-03,20240903112000000,sz.300434,7.5744230800,7.5942774000,7.5744230800,7.5942774000,69000,527448.0000,2
| 2024-09-03,20240903112500000,sz.300434,7.5942774000,7.5942774000,7.5744230800,7.5744230800,88100,673648.0000,2
| 2024-09-03,20240903113000000,sz.300434,7.5744230800,7.5843502400,7.5744230800,7.5843502400,46900,358136.0000,2
| 2024-09-03,20240903130500000,sz.300434,7.5843502400,7.5843502400,7.5446416000,7.5644959200,123100,938560.0000,2
| 2024-09-03,20240903131000000,sz.300434,7.5545687600,7.5942774000,7.5545687600,7.5545687600,40200,306608.0000,2
| 2024-09-03,20240903131500000,sz.300434,7.5545687600,7.5744230800,7.5347144400,7.5446416000,156100,1187280.0000,2
| 2024-09-03,20240903132000000,sz.300434,7.5446416000,7.5644959200,7.5247872800,7.5545687600,155700,1183136.0000,2
| 2024-09-03,20240903132500000,sz.300434,7.5644959200,7.5644959200,7.5247872800,7.5347144400,126300,959920.0000,2
| 2024-09-03,20240903133000000,sz.300434,7.5347144400,7.5446416000,7.5148601200,7.5347144400,121600,922272.0000,2
| 2024-09-03,20240903133500000,sz.300434,7.5347144400,7.5446416000,7.5148601200,7.5446416000,62700,475808.0000,2
| 2024-09-03,20240903134000000,sz.300434,7.5446416000,7.5446416000,7.5148601200,7.5247872800,56500,428512.0000,2
| 2024-09-03,20240903134500000,sz.300434,7.5148601200,7.5247872800,7.5049329600,7.5148601200,75900,574312.0000,2
| 2024-09-03,20240903135000000,sz.300434,7.5148601200,7.5247872800,7.5049329600,7.5148601200,31800,240752.0000,2
| 2024-09-03,20240903135500000,sz.300434,7.5049329600,7.5049329600,7.4850786400,7.4950058000,63200,477336.0000,2
| 2024-09-03,20240903140000000,sz.300434,7.4850786400,7.5049329600,7.4652243200,7.4652243200,91800,692608.0000,2
| 2024-09-03,20240903140500000,sz.300434,7.4652243200,7.5049329600,7.4652243200,7.5049329600,128600,969272.0000,2
| 2024-09-03,20240903141000000,sz.300434,7.5049329600,7.5247872800,7.4850786400,7.5148601200,90200,682360.0000,2
| 2024-09-03,20240903141500000,sz.300434,7.5148601200,7.5347144400,7.5049329600,7.5247872800,71800,544120.0000,2
| 2024-09-03,20240903142000000,sz.300434,7.5247872800,7.5843502400,7.5247872800,7.5446416000,264600,2016040.0000,2
| 2024-09-03,20240903142500000,sz.300434,7.5247872800,7.5744230800,7.5247872800,7.5545687600,43600,331776.0000,2
| 2024-09-03,20240903143000000,sz.300434,7.5545687600,7.5644959200,7.5446416000,7.5545687600,37100,282480.0000,2
| 2024-09-03,20240903143500000,sz.300434,7.5545687600,7.5744230800,7.5446416000,7.5545687600,96000,730800.0000,2
| 2024-09-03,20240903144000000,sz.300434,7.5545687600,7.5644959200,7.5347144400,7.5446416000,53000,402992.0000,2
| 2024-09-03,20240903144500000,sz.300434,7.5446416000,7.5644959200,7.5446416000,7.5545687600,76800,584432.0000,2
| 2024-09-03,20240903145000000,sz.300434,7.5545687600,7.5644959200,7.5446416000,7.5545687600,200900,1529064.0000,2
| 2024-09-03,20240903145500000,sz.300434,7.5545687600,7.5545687600,7.5148601200,7.5446416000,237100,1799720.0000,2
| 2024-09-03,20240903150000000,sz.300434,7.5446416000,7.5942774000,7.5247872800,7.5942774000,383900,2928712.0000,2
|
|
