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
| 2024-06-04,20240604093500000,sz.301005,19.1784846000,19.4909985000,18.5753876000,18.9098323000,820700,28353270.0000,2
| 2024-06-04,20240604094000000,sz.301005,18.9098323000,19.3210348000,18.8166264000,18.9920728000,617100,21420428.0000,2
| 2024-06-04,20240604094500000,sz.301005,18.9920728000,18.9920728000,18.4492855000,18.5370087000,491800,16753784.0000,2
| 2024-06-04,20240604095000000,sz.301005,18.5370087000,18.7727648000,18.4054239000,18.6850416000,339000,11441340.0000,2
| 2024-06-04,20240604095500000,sz.301005,18.6850416000,18.7453513000,18.5699049000,18.5753876000,229400,7803128.0000,2
| 2024-06-04,20240604100000000,sz.301005,18.5753876000,18.6521454000,18.5315260000,18.5370087000,199800,6768544.0000,2
| 2024-06-04,20240604100500000,sz.301005,18.5370087000,18.5534568000,18.4054239000,18.4876644000,175800,5927912.0000,2
| 2024-06-04,20240604101000000,sz.301005,18.4876644000,18.5534568000,18.4273547000,18.4273547000,135400,4570352.0000,2
| 2024-06-04,20240604101500000,sz.301005,18.4328374000,18.4383201000,18.2738391000,18.3834931000,435100,14572600.0000,2
| 2024-06-04,20240604102000000,sz.301005,18.4163893000,18.5260433000,18.3780104000,18.5260433000,212000,7128304.0000,2
| 2024-06-04,20240604102500000,sz.301005,18.5260433000,18.5644222000,18.4109066000,18.4109066000,108300,3649528.0000,2
| 2024-06-04,20240604103000000,sz.301005,18.4109066000,18.4712163000,18.3615623000,18.3944585000,105200,3529952.0000,2
| 2024-06-04,20240604103500000,sz.301005,18.3944585000,18.4218720000,18.2244948000,18.2354602000,254900,8506240.0000,2
| 2024-06-04,20240604104000000,sz.301005,18.2354602000,18.4602509000,18.2354602000,18.4218720000,100700,3371680.0000,2
| 2024-06-04,20240604104500000,sz.301005,18.4218720000,18.4218720000,18.2683564000,18.3067353000,67600,2258752.0000,2
| 2024-06-04,20240604105000000,sz.301005,18.3067353000,18.3725277000,18.2299775000,18.2464256000,201300,6704128.0000,2
| 2024-06-04,20240604105500000,sz.301005,18.2464256000,18.2902872000,18.1751505000,18.2519083000,143300,4763232.0000,2
| 2024-06-04,20240604110000000,sz.301005,18.2738391000,18.3012526000,18.2354602000,18.3012526000,38200,1272432.0000,2
| 2024-06-04,20240604110500000,sz.301005,18.3012526000,18.4492855000,18.2573910000,18.3615623000,120500,4033264.0000,2
| 2024-06-04,20240604111000000,sz.301005,18.3615623000,18.3615623000,18.2409429000,18.2628737000,55300,1844528.0000,2
| 2024-06-04,20240604111500000,sz.301005,18.2628737000,18.2902872000,18.1970813000,18.2080467000,118300,3932992.0000,2
| 2024-06-04,20240604112000000,sz.301005,18.2025640000,18.2354602000,18.1477370000,18.1915986000,96300,3194848.0000,2
| 2024-06-04,20240604112500000,sz.301005,18.2299775000,18.2299775000,18.0874273000,18.1038754000,218900,7234816.0000,2
| 2024-06-04,20240604113000000,sz.301005,18.1038754000,18.1532197000,18.0819446000,18.0819446000,120000,3962688.0000,2
| 2024-06-04,20240604130500000,sz.301005,18.0600138000,18.1203235000,17.9503598000,17.9558425000,412800,13487584.0000,2
| 2024-06-04,20240604131000000,sz.301005,17.9558425000,18.0764619000,17.9119809000,17.9229463000,161100,5275248.0000,2
| 2024-06-04,20240604131500000,sz.301005,17.9229463000,18.0106695000,17.9229463000,17.9448771000,108100,3541520.0000,2
| 2024-06-04,20240604132000000,sz.301005,17.9448771000,17.9722906000,17.9119809000,17.9393944000,179400,5867808.0000,2
| 2024-06-04,20240604132500000,sz.301005,17.9448771000,17.9613252000,17.9010155000,17.9339117000,101700,3327168.0000,2
| 2024-06-04,20240604133000000,sz.301005,17.9339117000,18.0435657000,17.9229463000,18.0106695000,154100,5051344.0000,2
| 2024-06-04,20240604133500000,sz.301005,17.9832560000,17.9832560000,17.8955328000,17.9010155000,79200,2591248.0000,2
| 2024-06-04,20240604134000000,sz.301005,17.9010155000,17.9558425000,17.8681193000,17.9558425000,107300,3501552.0000,2
| 2024-06-04,20240604134500000,sz.301005,17.9503598000,17.9503598000,17.8132923000,17.8132923000,91900,2996240.0000,2
| 2024-06-04,20240604135000000,sz.301005,17.8132923000,17.8845674000,17.7968442000,17.8352231000,119700,3894592.0000,2
| 2024-06-04,20240604135500000,sz.301005,17.8352231000,17.9174636000,17.8352231000,17.8681193000,64900,2116400.0000,2
| 2024-06-04,20240604140000000,sz.301005,17.8790847000,17.9174636000,17.8516712000,17.9010155000,67500,2202128.0000,2
| 2024-06-04,20240604140500000,sz.301005,17.9010155000,18.0380830000,17.8790847000,18.0106695000,98200,3212432.0000,2
| 2024-06-04,20240604141000000,sz.301005,18.0106695000,18.0161522000,17.9174636000,17.9393944000,76800,2514496.0000,2
| 2024-06-04,20240604141500000,sz.301005,17.9393944000,17.9722906000,17.9174636000,17.9668079000,72700,2379152.0000,2
| 2024-06-04,20240604142000000,sz.301005,17.9777733000,18.0271176000,17.9722906000,17.9722906000,95500,3134592.0000,2
| 2024-06-04,20240604142500000,sz.301005,17.9722906000,18.0600138000,17.9503598000,18.0490484000,71300,2343424.0000,2
| 2024-06-04,20240604143000000,sz.301005,18.0490484000,18.1477370000,18.0271176000,18.0545311000,117500,3873312.0000,2
| 2024-06-04,20240604143500000,sz.301005,18.0545311000,18.2299775000,18.0435657000,18.2299775000,96900,3203360.0000,2
| 2024-06-04,20240604144000000,sz.301005,18.2299775000,18.3396315000,18.1641851000,18.3122180000,135600,4516672.0000,2
| 2024-06-04,20240604144500000,sz.301005,18.3122180000,18.3560796000,18.1806332000,18.1806332000,137800,4591824.0000,2
| 2024-06-04,20240604145000000,sz.301005,18.1806332000,18.2354602000,18.1367716000,18.2080467000,186500,6186288.0000,2
| 2024-06-04,20240604145500000,sz.301005,18.2080467000,18.2080467000,18.1203235000,18.1312889000,244700,8106880.0000,2
| 2024-06-04,20240604150000000,sz.301005,18.1312889000,18.2190121000,18.0654965000,18.2190121000,358800,11895712.0000,2
|
|
