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
| 2024-08-01,20240801093500000,sz.300943,11.0114221200,11.5451894400,11.0015375400,11.5451894400,1548900,17573486.0000,2
| 2024-08-01,20240801094000000,sz.300943,11.5451894400,11.5451894400,11.2585366200,11.4562282200,1509600,17341396.0000,2
| 2024-08-01,20240801094500000,sz.300943,11.4562282200,12.7016853000,11.3771515800,12.7016853000,3377100,40516080.0000,2
| 2024-08-01,20240801095000000,sz.300943,12.7016853000,13.2255680400,12.3359558400,12.7016853000,5891600,77127616.0000,2
| 2024-08-01,20240801095500000,sz.300943,12.7016853000,13.2354526200,12.5534166000,13.2354526200,5246000,69771536.0000,2
| 2024-08-01,20240801100000000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,800400,10717360.0000,2
| 2024-08-01,20240801100500000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,203600,2726944.0000,2
| 2024-08-01,20240801101000000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,267600,3582496.0000,2
| 2024-08-01,20240801101500000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,146300,1958960.0000,2
| 2024-08-01,20240801102000000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,265400,3553712.0000,2
| 2024-08-01,20240801102500000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,123200,1649632.0000,2
| 2024-08-01,20240801103000000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,128900,1726656.0000,2
| 2024-08-01,20240801103500000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,59500,796704.0000,2
| 2024-08-01,20240801104000000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,119000,1593408.0000,2
| 2024-08-01,20240801104500000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,67800,907168.0000,2
| 2024-08-01,20240801105000000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,64000,856960.0000,2
| 2024-08-01,20240801105500000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,42400,568400.0000,2
| 2024-08-01,20240801110000000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,51500,689584.0000,2
| 2024-08-01,20240801110500000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,58100,777952.0000,2
| 2024-08-01,20240801111000000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,12900,172736.0000,2
| 2024-08-01,20240801111500000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,8200,109792.0000,2
| 2024-08-01,20240801112000000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,47000,629328.0000,2
| 2024-08-01,20240801112500000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,42900,574432.0000,2
| 2024-08-01,20240801113000000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,61800,827504.0000,2
| 2024-08-01,20240801130500000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,137600,1842464.0000,2
| 2024-08-01,20240801131000000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,36400,487408.0000,2
| 2024-08-01,20240801131500000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,194000,2597664.0000,2
| 2024-08-01,20240801132000000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,182300,2440992.0000,2
| 2024-08-01,20240801132500000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,37700,504800.0000,2
| 2024-08-01,20240801133000000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,15600,208896.0000,2
| 2024-08-01,20240801133500000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,30800,412400.0000,2
| 2024-08-01,20240801134000000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,47200,631344.0000,2
| 2024-08-01,20240801134500000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,54000,723056.0000,2
| 2024-08-01,20240801135000000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,87000,1164928.0000,2
| 2024-08-01,20240801135500000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,79200,1060496.0000,2
| 2024-08-01,20240801140000000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,18700,250384.0000,2
| 2024-08-01,20240801140500000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,10200,136592.0000,2
| 2024-08-01,20240801141000000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,6500,87040.0000,2
| 2024-08-01,20240801141500000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,6900,93056.0000,2
| 2024-08-01,20240801142000000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,10700,143264.0000,2
| 2024-08-01,20240801142500000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,73300,981488.0000,2
| 2024-08-01,20240801143000000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,5200,69616.0000,2
| 2024-08-01,20240801143500000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,19900,266448.0000,2
| 2024-08-01,20240801144000000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,19700,263808.0000,2
| 2024-08-01,20240801144500000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,14500,193472.0000,2
| 2024-08-01,20240801145000000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,55100,737792.0000,2
| 2024-08-01,20240801145500000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,41000,548992.0000,2
| 2024-08-01,20240801150000000,sz.300943,13.2354526200,13.2354526200,13.2354526200,13.2354526200,67300,901120.0000,2
|
|
