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
| 2024-09-11,20240911093500000,sz.300084,5.1900000000,5.2600000000,5.1100000000,5.2000000000,4809800,24991336.0000,2
| 2024-09-11,20240911094000000,sz.300084,5.2000000000,5.2200000000,5.0900000000,5.1300000000,3087700,15908928.0000,2
| 2024-09-11,20240911094500000,sz.300084,5.1300000000,5.1800000000,5.1100000000,5.1400000000,817600,4204956.0000,2
| 2024-09-11,20240911095000000,sz.300084,5.1400000000,5.1600000000,5.1100000000,5.1200000000,1053600,5406884.0000,2
| 2024-09-11,20240911095500000,sz.300084,5.1200000000,5.2100000000,5.1100000000,5.2000000000,503000,2589568.0000,2
| 2024-09-11,20240911100000000,sz.300084,5.2000000000,5.2000000000,5.1500000000,5.1800000000,184900,956864.0000,2
| 2024-09-11,20240911100500000,sz.300084,5.1800000000,5.2000000000,5.1600000000,5.1800000000,279700,1449276.0000,2
| 2024-09-11,20240911101000000,sz.300084,5.1800000000,5.1800000000,5.1600000000,5.1800000000,229800,1187392.0000,2
| 2024-09-11,20240911101500000,sz.300084,5.1900000000,5.2300000000,5.1800000000,5.1900000000,196000,1019748.0000,2
| 2024-09-11,20240911102000000,sz.300084,5.1900000000,5.2300000000,5.1900000000,5.2100000000,180200,938964.0000,2
| 2024-09-11,20240911102500000,sz.300084,5.2100000000,5.2200000000,5.2000000000,5.2100000000,129000,672328.0000,2
| 2024-09-11,20240911103000000,sz.300084,5.2000000000,5.2200000000,5.2000000000,5.2000000000,111800,582124.0000,2
| 2024-09-11,20240911103500000,sz.300084,5.2000000000,5.2100000000,5.1800000000,5.2000000000,165800,861756.0000,2
| 2024-09-11,20240911104000000,sz.300084,5.2100000000,5.2200000000,5.1900000000,5.2000000000,73000,379456.0000,2
| 2024-09-11,20240911104500000,sz.300084,5.2100000000,5.3100000000,5.2100000000,5.2500000000,301300,1585352.0000,2
| 2024-09-11,20240911105000000,sz.300084,5.2400000000,5.2500000000,5.2200000000,5.2300000000,96300,504188.0000,2
| 2024-09-11,20240911105500000,sz.300084,5.2300000000,5.2300000000,5.1900000000,5.2100000000,136900,712756.0000,2
| 2024-09-11,20240911110000000,sz.300084,5.2000000000,5.2000000000,5.1800000000,5.1900000000,71600,371848.0000,2
| 2024-09-11,20240911110500000,sz.300084,5.1900000000,5.1900000000,5.1700000000,5.1700000000,119700,620276.0000,2
| 2024-09-11,20240911111000000,sz.300084,5.1700000000,5.1800000000,5.1500000000,5.1800000000,236500,1220460.0000,2
| 2024-09-11,20240911111500000,sz.300084,5.1800000000,5.1800000000,5.1600000000,5.1600000000,86000,444608.0000,2
| 2024-09-11,20240911112000000,sz.300084,5.1600000000,5.1600000000,5.1500000000,5.1500000000,57300,294840.0000,2
| 2024-09-11,20240911112500000,sz.300084,5.1500000000,5.1900000000,5.1300000000,5.1800000000,117800,607612.0000,2
| 2024-09-11,20240911113000000,sz.300084,5.1800000000,5.1800000000,5.1500000000,5.1500000000,60100,310616.0000,2
| 2024-09-11,20240911130500000,sz.300084,5.1500000000,5.1500000000,5.1400000000,5.1500000000,169800,873984.0000,2
| 2024-09-11,20240911131000000,sz.300084,5.1500000000,5.1500000000,5.1300000000,5.1300000000,112600,578736.0000,2
| 2024-09-11,20240911131500000,sz.300084,5.1300000000,5.1500000000,5.1300000000,5.1500000000,103100,529720.0000,2
| 2024-09-11,20240911132000000,sz.300084,5.1500000000,5.1500000000,5.1200000000,5.1400000000,306300,1570080.0000,2
| 2024-09-11,20240911132500000,sz.300084,5.1400000000,5.1400000000,5.1200000000,5.1200000000,81200,416368.0000,2
| 2024-09-11,20240911133000000,sz.300084,5.1200000000,5.1300000000,5.1100000000,5.1300000000,154500,790152.0000,2
| 2024-09-11,20240911133500000,sz.300084,5.1300000000,5.2100000000,5.1300000000,5.2100000000,213400,1104840.0000,2
| 2024-09-11,20240911134000000,sz.300084,5.2100000000,5.2100000000,5.1700000000,5.2100000000,102200,530680.0000,2
| 2024-09-11,20240911134500000,sz.300084,5.2000000000,5.2100000000,5.1700000000,5.1900000000,208100,1081504.0000,2
| 2024-09-11,20240911135000000,sz.300084,5.1700000000,5.2400000000,5.1700000000,5.1800000000,151700,791048.0000,2
| 2024-09-11,20240911135500000,sz.300084,5.2000000000,5.2000000000,5.1800000000,5.1900000000,18600,96544.0000,2
| 2024-09-11,20240911140000000,sz.300084,5.1900000000,5.2000000000,5.1900000000,5.2000000000,21600,112208.0000,2
| 2024-09-11,20240911140500000,sz.300084,5.2000000000,5.2200000000,5.1900000000,5.2000000000,90900,473432.0000,2
| 2024-09-11,20240911141000000,sz.300084,5.2000000000,5.2000000000,5.1900000000,5.1900000000,38900,201888.0000,2
| 2024-09-11,20240911141500000,sz.300084,5.2000000000,5.2000000000,5.1700000000,5.1800000000,194900,1010520.0000,2
| 2024-09-11,20240911142000000,sz.300084,5.1700000000,5.1800000000,5.1700000000,5.1700000000,59100,305760.0000,2
| 2024-09-11,20240911142500000,sz.300084,5.1700000000,5.1700000000,5.1500000000,5.1500000000,153700,793680.0000,2
| 2024-09-11,20240911143000000,sz.300084,5.1500000000,5.1900000000,5.1500000000,5.1700000000,124000,642176.0000,2
| 2024-09-11,20240911143500000,sz.300084,5.1700000000,5.2100000000,5.1700000000,5.2100000000,228100,1184800.0000,2
| 2024-09-11,20240911144000000,sz.300084,5.2200000000,5.2400000000,5.1900000000,5.2000000000,203600,1063344.0000,2
| 2024-09-11,20240911144500000,sz.300084,5.2100000000,5.2700000000,5.2100000000,5.2400000000,340600,1786688.0000,2
| 2024-09-11,20240911145000000,sz.300084,5.2300000000,5.3100000000,5.2300000000,5.3000000000,515700,2722864.0000,2
| 2024-09-11,20240911145500000,sz.300084,5.3000000000,5.3100000000,5.2400000000,5.2700000000,407700,2153552.0000,2
| 2024-09-11,20240911150000000,sz.300084,5.2700000000,5.2900000000,5.2000000000,5.2000000000,471600,2465432.0000,2
|
|
