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
| 2024-09-12,20240912093500000,sz.300084,5.3100000000,5.3700000000,5.2500000000,5.3300000000,2164900,11520271.0000,2
| 2024-09-12,20240912094000000,sz.300084,5.3300000000,5.3300000000,5.2700000000,5.2800000000,706400,3745824.0000,2
| 2024-09-12,20240912094500000,sz.300084,5.2800000000,5.2900000000,5.2600000000,5.2800000000,335900,1769537.0000,2
| 2024-09-12,20240912095000000,sz.300084,5.2800000000,5.2900000000,5.2300000000,5.2400000000,260500,1367340.0000,2
| 2024-09-12,20240912095500000,sz.300084,5.2400000000,5.2400000000,5.2300000000,5.2300000000,122900,643032.0000,2
| 2024-09-12,20240912100000000,sz.300084,5.2300000000,5.2500000000,5.2300000000,5.2400000000,168600,882778.0000,2
| 2024-09-12,20240912100500000,sz.300084,5.2400000000,5.2500000000,5.2300000000,5.2400000000,112500,589778.0000,2
| 2024-09-12,20240912101000000,sz.300084,5.2400000000,5.2400000000,5.2100000000,5.2200000000,305000,1595912.0000,2
| 2024-09-12,20240912101500000,sz.300084,5.2200000000,5.2400000000,5.2100000000,5.2400000000,100500,524976.0000,2
| 2024-09-12,20240912102000000,sz.300084,5.2400000000,5.2400000000,5.2100000000,5.2100000000,111400,581576.0000,2
| 2024-09-12,20240912102500000,sz.300084,5.2100000000,5.2300000000,5.2100000000,5.2200000000,117900,614528.0000,2
| 2024-09-12,20240912103000000,sz.300084,5.2100000000,5.2300000000,5.2100000000,5.2100000000,89600,467610.0000,2
| 2024-09-12,20240912103500000,sz.300084,5.2100000000,5.2300000000,5.2100000000,5.2200000000,49500,258202.0000,2
| 2024-09-12,20240912104000000,sz.300084,5.2200000000,5.2300000000,5.2200000000,5.2300000000,40000,209136.0000,2
| 2024-09-12,20240912104500000,sz.300084,5.2300000000,5.2400000000,5.2200000000,5.2200000000,59700,311816.0000,2
| 2024-09-12,20240912105000000,sz.300084,5.2300000000,5.2300000000,5.2000000000,5.2000000000,134900,702614.0000,2
| 2024-09-12,20240912105500000,sz.300084,5.2000000000,5.2100000000,5.1900000000,5.2000000000,118500,616190.0000,2
| 2024-09-12,20240912110000000,sz.300084,5.2000000000,5.2100000000,5.2000000000,5.2100000000,59900,311720.0000,2
| 2024-09-12,20240912110500000,sz.300084,5.2100000000,5.2200000000,5.2000000000,5.2100000000,40900,213162.0000,2
| 2024-09-12,20240912111000000,sz.300084,5.2200000000,5.2200000000,5.2000000000,5.2100000000,218500,1136092.0000,2
| 2024-09-12,20240912111500000,sz.300084,5.2100000000,5.2200000000,5.2000000000,5.2000000000,82800,431410.0000,2
| 2024-09-12,20240912112000000,sz.300084,5.2000000000,5.2000000000,5.1900000000,5.1900000000,199300,1034784.0000,2
| 2024-09-12,20240912112500000,sz.300084,5.1900000000,5.2000000000,5.1900000000,5.2000000000,25900,134556.0000,2
| 2024-09-12,20240912113000000,sz.300084,5.2000000000,5.2300000000,5.1900000000,5.2300000000,57100,296844.0000,2
| 2024-09-12,20240912130500000,sz.300084,5.2400000000,5.4500000000,5.2400000000,5.3500000000,2023100,10884096.0000,2
| 2024-09-12,20240912131000000,sz.300084,5.3500000000,5.3700000000,5.3100000000,5.3100000000,491700,2622592.0000,2
| 2024-09-12,20240912131500000,sz.300084,5.3100000000,5.3500000000,5.3100000000,5.3500000000,200200,1067844.0000,2
| 2024-09-12,20240912132000000,sz.300084,5.3500000000,5.4400000000,5.3300000000,5.4000000000,866200,4661972.0000,2
| 2024-09-12,20240912132500000,sz.300084,5.4100000000,5.4100000000,5.3600000000,5.3800000000,291600,1569524.0000,2
| 2024-09-12,20240912133000000,sz.300084,5.3900000000,5.4000000000,5.3600000000,5.3900000000,282400,1519780.0000,2
| 2024-09-12,20240912133500000,sz.300084,5.3900000000,5.4000000000,5.3500000000,5.3500000000,278900,1501160.0000,2
| 2024-09-12,20240912134000000,sz.300084,5.3500000000,5.3700000000,5.3200000000,5.3200000000,338800,1808408.0000,2
| 2024-09-12,20240912134500000,sz.300084,5.3200000000,5.3400000000,5.3200000000,5.3200000000,163100,867976.0000,2
| 2024-09-12,20240912135000000,sz.300084,5.3200000000,5.3200000000,5.3100000000,5.3100000000,79300,421848.0000,2
| 2024-09-12,20240912135500000,sz.300084,5.3100000000,5.3200000000,5.3100000000,5.3200000000,40900,217516.0000,2
| 2024-09-12,20240912140000000,sz.300084,5.3200000000,5.3300000000,5.3200000000,5.3300000000,23800,126648.0000,2
| 2024-09-12,20240912140500000,sz.300084,5.3300000000,5.3400000000,5.3000000000,5.3000000000,123800,658536.0000,2
| 2024-09-12,20240912141000000,sz.300084,5.3000000000,5.3000000000,5.2700000000,5.2900000000,197900,1046280.0000,2
| 2024-09-12,20240912141500000,sz.300084,5.2900000000,5.2900000000,5.2800000000,5.2900000000,30800,162892.0000,2
| 2024-09-12,20240912142000000,sz.300084,5.2900000000,5.2900000000,5.2700000000,5.2700000000,63200,333632.0000,2
| 2024-09-12,20240912142500000,sz.300084,5.2700000000,5.2700000000,5.2500000000,5.2700000000,135600,713304.0000,2
| 2024-09-12,20240912143000000,sz.300084,5.2700000000,5.2800000000,5.2600000000,5.2800000000,54500,287044.0000,2
| 2024-09-12,20240912143500000,sz.300084,5.2900000000,5.3000000000,5.2800000000,5.2900000000,74500,393868.0000,2
| 2024-09-12,20240912144000000,sz.300084,5.2900000000,5.2900000000,5.2700000000,5.2700000000,59300,313064.0000,2
| 2024-09-12,20240912144500000,sz.300084,5.2700000000,5.2800000000,5.2600000000,5.2700000000,136400,719064.0000,2
| 2024-09-12,20240912145000000,sz.300084,5.2700000000,5.2800000000,5.2600000000,5.2700000000,159200,839048.0000,2
| 2024-09-12,20240912145500000,sz.300084,5.2700000000,5.2800000000,5.2600000000,5.2800000000,409300,2158084.0000,2
| 2024-09-12,20240912150000000,sz.300084,5.2800000000,5.2800000000,5.2700000000,5.2700000000,368300,1941728.0000,2
|
|
