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
| 2024-03-20,20240320093500000,sz.300626,8.1063091800,8.1561634800,8.0464840200,8.0664257400,1099500,8921498.0000,2
| 2024-03-20,20240320094000000,sz.300626,8.0664257400,8.0963383200,8.0564548800,8.0664257400,564000,4565972.0000,2
| 2024-03-20,20240320094500000,sz.300626,8.0664257400,8.1063091800,8.0365131600,8.0464840200,708600,5731361.0000,2
| 2024-03-20,20240320095000000,sz.300626,8.0464840200,8.0863674600,8.0066005800,8.0763966000,674500,5445558.0000,2
| 2024-03-20,20240320095500000,sz.300626,8.0863674600,8.1063091800,8.0365131600,8.0365131600,396400,3208126.0000,2
| 2024-03-20,20240320100000000,sz.300626,8.0464840200,8.0863674600,8.0365131600,8.0763966000,288900,2334836.0000,2
| 2024-03-20,20240320100500000,sz.300626,8.0763966000,8.1162800400,8.0664257400,8.0664257400,314800,2554984.0000,2
| 2024-03-20,20240320101000000,sz.300626,8.0664257400,8.0963383200,8.0564548800,8.0963383200,114000,923588.0000,2
| 2024-03-20,20240320101500000,sz.300626,8.0963383200,8.0963383200,8.0763966000,8.0763966000,179700,1457708.0000,2
| 2024-03-20,20240320102000000,sz.300626,8.0763966000,8.0763966000,8.0365131600,8.0365131600,398800,3221400.0000,2
| 2024-03-20,20240320102500000,sz.300626,8.0365131600,8.0564548800,8.0365131600,8.0464840200,211500,1706728.0000,2
| 2024-03-20,20240320103000000,sz.300626,8.0564548800,8.0664257400,8.0365131600,8.0664257400,122900,992256.0000,2
| 2024-03-20,20240320103500000,sz.300626,8.0564548800,8.0564548800,8.0365131600,8.0564548800,207100,1670708.0000,2
| 2024-03-20,20240320104000000,sz.300626,8.0564548800,8.0863674600,8.0365131600,8.0763966000,122200,988788.0000,2
| 2024-03-20,20240320104500000,sz.300626,8.0664257400,8.0763966000,8.0564548800,8.0763966000,108700,879176.0000,2
| 2024-03-20,20240320105000000,sz.300626,8.0763966000,8.0863674600,8.0564548800,8.0664257400,140600,1138528.0000,2
| 2024-03-20,20240320105500000,sz.300626,8.0664257400,8.0664257400,8.0464840200,8.0464840200,108700,878448.0000,2
| 2024-03-20,20240320110000000,sz.300626,8.0464840200,8.0763966000,8.0464840200,8.0763966000,130000,1051072.0000,2
| 2024-03-20,20240320110500000,sz.300626,8.0763966000,8.0963383200,8.0564548800,8.0664257400,133700,1083028.0000,2
| 2024-03-20,20240320111000000,sz.300626,8.0664257400,8.0664257400,8.0464840200,8.0464840200,143100,1156192.0000,2
| 2024-03-20,20240320111500000,sz.300626,8.0464840200,8.0863674600,8.0464840200,8.0863674600,100800,815508.0000,2
| 2024-03-20,20240320112000000,sz.300626,8.0863674600,8.0863674600,8.0564548800,8.0564548800,121300,981496.0000,2
| 2024-03-20,20240320112500000,sz.300626,8.0564548800,8.0863674600,8.0564548800,8.0863674600,55600,449832.0000,2
| 2024-03-20,20240320113000000,sz.300626,8.0863674600,8.0863674600,8.0664257400,8.0763966000,73000,591684.0000,2
| 2024-03-20,20240320130500000,sz.300626,8.0763966000,8.0963383200,8.0763966000,8.0963383200,166600,1351356.0000,2
| 2024-03-20,20240320131000000,sz.300626,8.0963383200,8.1063091800,8.0763966000,8.0963383200,100400,814644.0000,2
| 2024-03-20,20240320131500000,sz.300626,8.1063091800,8.1461926200,8.1063091800,8.1262509000,241000,1964708.0000,2
| 2024-03-20,20240320132000000,sz.300626,8.1262509000,8.1262509000,8.0963383200,8.1063091800,117500,956224.0000,2
| 2024-03-20,20240320132500000,sz.300626,8.1162800400,8.1362217600,8.1063091800,8.1063091800,149900,1221680.0000,2
| 2024-03-20,20240320133000000,sz.300626,8.1063091800,8.1461926200,8.1063091800,8.1262509000,287200,2341800.0000,2
| 2024-03-20,20240320133500000,sz.300626,8.1262509000,8.1362217600,8.1162800400,8.1362217600,87700,714996.0000,2
| 2024-03-20,20240320134000000,sz.300626,8.1262509000,8.1461926200,8.1262509000,8.1362217600,133100,1086544.0000,2
| 2024-03-20,20240320134500000,sz.300626,8.1262509000,8.1461926200,8.1262509000,8.1362217600,121000,986820.0000,2
| 2024-03-20,20240320135000000,sz.300626,8.1262509000,8.1362217600,8.1262509000,8.1262509000,56200,458204.0000,2
| 2024-03-20,20240320135500000,sz.300626,8.1262509000,8.1362217600,8.0963383200,8.1162800400,261200,2125224.0000,2
| 2024-03-20,20240320140000000,sz.300626,8.1063091800,8.1162800400,8.0963383200,8.0963383200,68400,556348.0000,2
| 2024-03-20,20240320140500000,sz.300626,8.1063091800,8.1661343400,8.1063091800,8.1461926200,399700,3264668.0000,2
| 2024-03-20,20240320141000000,sz.300626,8.1461926200,8.1761052000,8.1362217600,8.1761052000,245800,2011680.0000,2
| 2024-03-20,20240320141500000,sz.300626,8.1860760600,8.2259595000,8.1661343400,8.2060177800,323400,2657024.0000,2
| 2024-03-20,20240320142000000,sz.300626,8.2060177800,8.2259595000,8.1960469200,8.2060177800,250200,2060024.0000,2
| 2024-03-20,20240320142500000,sz.300626,8.2060177800,8.2159886400,8.1761052000,8.1761052000,314200,2583456.0000,2
| 2024-03-20,20240320143000000,sz.300626,8.1761052000,8.1761052000,8.1561634800,8.1561634800,120100,983880.0000,2
| 2024-03-20,20240320143500000,sz.300626,8.1561634800,8.2060177800,8.1561634800,8.1860760600,209400,1718232.0000,2
| 2024-03-20,20240320144000000,sz.300626,8.1960469200,8.1960469200,8.1561634800,8.1661343400,276400,2266232.0000,2
| 2024-03-20,20240320144500000,sz.300626,8.1661343400,8.1960469200,8.1661343400,8.1960469200,156100,1280136.0000,2
| 2024-03-20,20240320145000000,sz.300626,8.1960469200,8.1960469200,8.1661343400,8.1860760600,270500,2219816.0000,2
| 2024-03-20,20240320145500000,sz.300626,8.1860760600,8.2060177800,8.1860760600,8.2060177800,321100,2639592.0000,2
| 2024-03-20,20240320150000000,sz.300626,8.2060177800,8.2060177800,8.1860760600,8.1860760600,491700,4038720.0000,2
|
|
