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
| 2024-09-02,20240902093500000,sz.300434,7.7531119600,8.0906354000,7.7531119600,7.8623107200,5888900,47101488.0000,2
| 2024-09-02,20240902094000000,sz.300434,7.8623107200,7.9516551600,7.8027477600,7.8226020800,1825200,14449904.0000,2
| 2024-09-02,20240902094500000,sz.300434,7.8226020800,7.8722378800,7.7828934400,7.8226020800,682500,5374524.0000,2
| 2024-09-02,20240902095000000,sz.300434,7.8226020800,7.8325292400,7.6240588800,7.6637675200,898600,6959900.0000,2
| 2024-09-02,20240902095500000,sz.300434,7.6637675200,7.6637675200,7.6042045600,7.6240588800,438300,3369040.0000,2
| 2024-09-02,20240902100000000,sz.300434,7.6240588800,7.6439132000,7.5843502400,7.6042045600,373400,2863448.0000,2
| 2024-09-02,20240902100500000,sz.300434,7.6042045600,7.6935490000,7.6042045600,7.6141317200,343900,2652328.0000,2
| 2024-09-02,20240902101000000,sz.300434,7.6141317200,7.6240588800,7.5247872800,7.5446416000,307900,2349088.0000,2
| 2024-09-02,20240902101500000,sz.300434,7.5446416000,7.5446416000,7.4751514800,7.4751514800,223500,1690624.0000,2
| 2024-09-02,20240902102000000,sz.300434,7.4751514800,7.4850786400,7.4453700000,7.4552971600,364100,2736912.0000,2
| 2024-09-02,20240902102500000,sz.300434,7.4652243200,7.4751514800,7.4255156800,7.4255156800,521000,3909960.0000,2
| 2024-09-02,20240902103000000,sz.300434,7.4255156800,7.4354428400,7.4155885200,7.4155885200,271900,2034088.0000,2
| 2024-09-02,20240902103500000,sz.300434,7.4155885200,7.4453700000,7.3957342000,7.4453700000,239300,1788296.0000,2
| 2024-09-02,20240902104000000,sz.300434,7.4453700000,7.4652243200,7.4354428400,7.4453700000,127400,955984.0000,2
| 2024-09-02,20240902104500000,sz.300434,7.4453700000,7.4453700000,7.4255156800,7.4354428400,81400,609392.0000,2
| 2024-09-02,20240902105000000,sz.300434,7.4255156800,7.4255156800,7.4056613600,7.4155885200,82800,618920.0000,2
| 2024-09-02,20240902105500000,sz.300434,7.4155885200,7.4255156800,7.4056613600,7.4155885200,78200,584224.0000,2
| 2024-09-02,20240902110000000,sz.300434,7.4155885200,7.4255156800,7.4056613600,7.4155885200,36700,274176.0000,2
| 2024-09-02,20240902110500000,sz.300434,7.4155885200,7.4155885200,7.3758798800,7.3858070400,117300,874872.0000,2
| 2024-09-02,20240902111000000,sz.300434,7.3858070400,7.4056613600,7.3858070400,7.4056613600,43100,321096.0000,2
| 2024-09-02,20240902111500000,sz.300434,7.3957342000,7.4056613600,7.3858070400,7.3957342000,57200,426096.0000,2
| 2024-09-02,20240902112000000,sz.300434,7.3957342000,7.3957342000,7.3858070400,7.3858070400,51100,380352.0000,2
| 2024-09-02,20240902112500000,sz.300434,7.3858070400,7.3957342000,7.3758798800,7.3858070400,54100,402688.0000,2
| 2024-09-02,20240902113000000,sz.300434,7.3758798800,7.3858070400,7.3460984000,7.3460984000,94700,702568.0000,2
| 2024-09-02,20240902130500000,sz.300434,7.3560255600,7.4552971600,7.3262440800,7.4155885200,342000,2545608.0000,2
| 2024-09-02,20240902131000000,sz.300434,7.4155885200,7.4255156800,7.3758798800,7.3957342000,88800,662000.0000,2
| 2024-09-02,20240902131500000,sz.300434,7.3858070400,7.3957342000,7.3560255600,7.3659527200,75000,557400.0000,2
| 2024-09-02,20240902132000000,sz.300434,7.3659527200,7.3858070400,7.3460984000,7.3560255600,69400,514832.0000,2
| 2024-09-02,20240902132500000,sz.300434,7.3460984000,7.3460984000,7.3163169200,7.3361712400,208300,1538968.0000,2
| 2024-09-02,20240902133000000,sz.300434,7.3361712400,7.3460984000,7.3163169200,7.3262440800,154000,1136424.0000,2
| 2024-09-02,20240902133500000,sz.300434,7.3262440800,7.3460984000,7.3063897600,7.3460984000,129600,955600.0000,2
| 2024-09-02,20240902134000000,sz.300434,7.3460984000,7.3659527200,7.3262440800,7.3361712400,148800,1100936.0000,2
| 2024-09-02,20240902134500000,sz.300434,7.3560255600,7.3659527200,7.3361712400,7.3361712400,69100,511424.0000,2
| 2024-09-02,20240902135000000,sz.300434,7.3460984000,7.5744230800,7.3361712400,7.4950058000,350100,2638336.0000,2
| 2024-09-02,20240902135500000,sz.300434,7.4950058000,7.5148601200,7.3460984000,7.3659527200,302400,2266016.0000,2
| 2024-09-02,20240902140000000,sz.300434,7.3659527200,7.3858070400,7.3659527200,7.3758798800,135800,1008688.0000,2
| 2024-09-02,20240902140500000,sz.300434,7.3758798800,7.4155885200,7.3659527200,7.3957342000,107800,802256.0000,2
| 2024-09-02,20240902141000000,sz.300434,7.3957342000,7.3957342000,7.3460984000,7.3460984000,158500,1175832.0000,2
| 2024-09-02,20240902141500000,sz.300434,7.3460984000,7.3460984000,7.3262440800,7.3262440800,90100,666176.0000,2
| 2024-09-02,20240902142000000,sz.300434,7.3262440800,7.3460984000,7.3262440800,7.3262440800,37200,274888.0000,2
| 2024-09-02,20240902142500000,sz.300434,7.3262440800,7.3361712400,7.3262440800,7.3361712400,30200,223120.0000,2
| 2024-09-02,20240902143000000,sz.300434,7.3460984000,7.3460984000,7.3262440800,7.3262440800,61400,453440.0000,2
| 2024-09-02,20240902143500000,sz.300434,7.3361712400,7.3460984000,7.3262440800,7.3460984000,104600,772672.0000,2
| 2024-09-02,20240902144000000,sz.300434,7.3460984000,7.3957342000,7.3460984000,7.3560255600,132200,979608.0000,2
| 2024-09-02,20240902144500000,sz.300434,7.3460984000,7.3858070400,7.3262440800,7.3560255600,154900,1145992.0000,2
| 2024-09-02,20240902145000000,sz.300434,7.3560255600,7.3659527200,7.3262440800,7.3262440800,196400,1451720.0000,2
| 2024-09-02,20240902145500000,sz.300434,7.3163169200,7.3361712400,7.2865354400,7.2865354400,224600,1652680.0000,2
| 2024-09-02,20240902150000000,sz.300434,7.2865354400,7.3361712400,7.2865354400,7.3262440800,225500,1661248.0000,2
|
|
