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
| 2024-12-03,20241203093500000,sz.001229,29.2076820000,29.3745830400,28.6374367800,29.2354988400,1526300,63572152.0000,2
| 2024-12-03,20241203094000000,sz.001229,29.2354988400,29.2354988400,29.0407809600,29.1520483200,504400,21126936.0000,2
| 2024-12-03,20241203094500000,sz.001229,29.1520483200,29.1729109500,28.8599715000,28.8738799200,640400,26668912.0000,2
| 2024-12-03,20241203095000000,sz.001229,28.8738799200,28.8738799200,28.7347957200,28.8460630800,562300,23284952.0000,2
| 2024-12-03,20241203095500000,sz.001229,28.8460630800,29.1729109500,28.8460630800,28.9156051800,264500,11021952.0000,2
| 2024-12-03,20241203100000000,sz.001229,28.9156051800,28.9851472800,28.8182462400,28.8252004500,234100,9727360.0000,2
| 2024-12-03,20241203100500000,sz.001229,28.8252004500,28.8252004500,28.6374367800,28.6443909900,412400,17039296.0000,2
| 2024-12-03,20241203101000000,sz.001229,28.6443909900,28.7278415100,28.3592683800,28.4774899500,689700,28267216.0000,2
| 2024-12-03,20241203101500000,sz.001229,28.4774899500,28.5818031000,28.4149020600,28.5053067900,286700,11742992.0000,2
| 2024-12-03,20241203102000000,sz.001229,28.5053067900,28.5122610000,28.4009936400,28.4009936400,245800,10060608.0000,2
| 2024-12-03,20241203102500000,sz.001229,28.4009936400,28.5122610000,28.2062757600,28.4357646900,466700,19006752.0000,2
| 2024-12-03,20241203103000000,sz.001229,28.4357646900,28.4357646900,28.3314515400,28.4009936400,195700,7993648.0000,2
| 2024-12-03,20241203103500000,sz.001229,28.4009936400,28.4079478500,28.3105889100,28.3801310100,218700,8918672.0000,2
| 2024-12-03,20241203104000000,sz.001229,28.3801310100,28.8112920300,28.3731768000,28.7139330900,239000,9816096.0000,2
| 2024-12-03,20241203104500000,sz.001229,28.7139330900,28.7208873000,28.5331236300,28.5678946800,86900,3579216.0000,2
| 2024-12-03,20241203105000000,sz.001229,28.5678946800,28.7208873000,28.5470320500,28.6930704600,116300,4790464.0000,2
| 2024-12-03,20241203105500000,sz.001229,28.6930704600,28.8530172900,28.6930704600,28.8530172900,151700,6276864.0000,2
| 2024-12-03,20241203110000000,sz.001229,28.8599715000,28.8599715000,28.5818031000,28.5887573100,87900,3631776.0000,2
| 2024-12-03,20241203110500000,sz.001229,28.5887573100,28.6930704600,28.5818031000,28.6791620400,74000,3046976.0000,2
| 2024-12-03,20241203111000000,sz.001229,28.6791620400,28.6930704600,28.6513452000,28.6791620400,59400,2448864.0000,2
| 2024-12-03,20241203111500000,sz.001229,28.6791620400,28.9851472800,28.6722078300,28.9851472800,123100,5101056.0000,2
| 2024-12-03,20241203112000000,sz.001229,28.9851472800,29.0407809600,28.8808341300,28.9364678100,143500,5981056.0000,2
| 2024-12-03,20241203112500000,sz.001229,28.9364678100,28.9364678100,28.8808341300,28.9295136000,56000,2327840.0000,2
| 2024-12-03,20241203113000000,sz.001229,28.9295136000,28.9573304400,28.9156051800,28.9364678100,53300,2217248.0000,2
| 2024-12-03,20241203130500000,sz.001229,28.9434220200,28.9434220200,28.6861162500,28.7000246700,95200,3950752.0000,2
| 2024-12-03,20241203131000000,sz.001229,28.7000246700,28.8182462400,28.6513452000,28.8182462400,58600,2414976.0000,2
| 2024-12-03,20241203131500000,sz.001229,28.8182462400,28.8530172900,28.5261694200,28.5678946800,110500,4555136.0000,2
| 2024-12-03,20241203132000000,sz.001229,28.5678946800,28.6165741500,28.4288104800,28.6096199400,144500,5921984.0000,2
| 2024-12-03,20241203132500000,sz.001229,28.6096199400,28.6165741500,28.4983525800,28.5192152100,97900,4018336.0000,2
| 2024-12-03,20241203133000000,sz.001229,28.5678946800,28.5678946800,28.4983525800,28.5400778400,93200,3822272.0000,2
| 2024-12-03,20241203133500000,sz.001229,28.5400778400,30.3690350700,28.5261694200,30.3690350700,606600,25789344.0000,2
| 2024-12-03,20241203134000000,sz.001229,30.3690350700,31.5582049800,30.3690350700,30.6611118900,2135600,95117856.0000,2
| 2024-12-03,20241203134500000,sz.001229,30.6611118900,31.2869907900,30.6541576800,30.6541576800,711500,31618592.0000,2
| 2024-12-03,20241203135000000,sz.001229,30.6541576800,30.8419213500,30.2090882400,30.7515166200,435300,19142400.0000,2
| 2024-12-03,20241203135500000,sz.001229,30.7515166200,30.7654250400,30.4177145400,30.6958829400,229200,10081216.0000,2
| 2024-12-03,20241203140000000,sz.001229,30.6958829400,30.7236997800,30.5498445300,30.6541576800,146600,6461856.0000,2
| 2024-12-03,20241203140500000,sz.001229,30.6541576800,30.7654250400,30.6124324200,30.7236997800,184800,8160224.0000,2
| 2024-12-03,20241203141000000,sz.001229,30.7236997800,30.7236997800,30.5707071600,30.5776613700,115200,5079136.0000,2
| 2024-12-03,20241203141500000,sz.001229,30.5776613700,30.6054782100,30.3968519100,30.6054782100,100800,4419616.0000,2
| 2024-12-03,20241203142000000,sz.001229,30.6054782100,30.7376082000,30.4663940100,30.5220276900,142200,6273280.0000,2
| 2024-12-03,20241203142500000,sz.001229,30.5289819000,30.5985240000,30.5081192700,30.5915697900,73600,3235840.0000,2
| 2024-12-03,20241203143000000,sz.001229,30.5915697900,30.7306539900,30.5846155800,30.7306539900,76200,3356864.0000,2
| 2024-12-03,20241203143500000,sz.001229,30.7306539900,30.7306539900,30.2716761300,30.2855845500,178500,7840896.0000,2
| 2024-12-03,20241203144000000,sz.001229,30.2855845500,30.5776613700,30.2716761300,30.4246687500,117100,5124736.0000,2
| 2024-12-03,20241203144500000,sz.001229,30.4246687500,30.4455313800,29.8822403700,30.0421872000,230600,10002304.0000,2
| 2024-12-03,20241203145000000,sz.001229,30.0421872000,30.2855845500,30.0421872000,30.2786303400,202100,8770048.0000,2
| 2024-12-03,20241203145500000,sz.001229,30.2786303400,30.4663940100,30.1325919300,30.1743171900,327400,14243712.0000,2
| 2024-12-03,20241203150000000,sz.001229,30.1743171900,30.2508135000,30.1673629800,30.1743171900,443500,19248000.0000,2
|
|
