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
| 2024-08-07,20240807093500000,sz.300440,5.0703872000,5.2783523000,5.0703872000,5.2090306000,4797000,25060038.0000,2
| 2024-08-07,20240807094000000,sz.300440,5.2090306000,5.2090306000,5.0901934000,5.1199027000,1399800,7242592.0000,2
| 2024-08-07,20240807094500000,sz.300440,5.1199027000,5.1694182000,5.1000965000,5.1298058000,989300,5129686.0000,2
| 2024-08-07,20240807095000000,sz.300440,5.1298058000,5.1397089000,5.1000965000,5.1199027000,797600,4123452.0000,2
| 2024-08-07,20240807095500000,sz.300440,5.1199027000,5.1298058000,5.0802903000,5.1000965000,761700,3928752.0000,2
| 2024-08-07,20240807100000000,sz.300440,5.1000965000,5.1199027000,5.0901934000,5.1199027000,442900,2281348.0000,2
| 2024-08-07,20240807100500000,sz.300440,5.1199027000,5.1199027000,5.0802903000,5.0901934000,557000,2863460.0000,2
| 2024-08-07,20240807101000000,sz.300440,5.0901934000,5.0901934000,5.0406779000,5.0505810000,608200,3107556.0000,2
| 2024-08-07,20240807101500000,sz.300440,5.0604841000,5.0703872000,5.0406779000,5.0604841000,334000,1704924.0000,2
| 2024-08-07,20240807102000000,sz.300440,5.0604841000,5.0802903000,5.0505810000,5.0802903000,252800,1291640.0000,2
| 2024-08-07,20240807102500000,sz.300440,5.0802903000,5.0901934000,5.0703872000,5.0802903000,185200,950352.0000,2
| 2024-08-07,20240807103000000,sz.300440,5.0802903000,5.0901934000,5.0604841000,5.0901934000,270000,1384232.0000,2
| 2024-08-07,20240807103500000,sz.300440,5.0802903000,5.1199027000,5.0802903000,5.1099996000,292000,1503696.0000,2
| 2024-08-07,20240807104000000,sz.300440,5.1099996000,5.1397089000,5.1000965000,5.1099996000,243300,1258620.0000,2
| 2024-08-07,20240807104500000,sz.300440,5.1099996000,5.1199027000,5.1000965000,5.1000965000,116500,600568.0000,2
| 2024-08-07,20240807105000000,sz.300440,5.1000965000,5.1199027000,5.0901934000,5.1099996000,163700,843988.0000,2
| 2024-08-07,20240807105500000,sz.300440,5.1099996000,5.1199027000,5.1000965000,5.1099996000,183400,946356.0000,2
| 2024-08-07,20240807110000000,sz.300440,5.1099996000,5.1199027000,5.1000965000,5.1099996000,252000,1298272.0000,2
| 2024-08-07,20240807110500000,sz.300440,5.1099996000,5.1199027000,5.1000965000,5.1099996000,101200,522008.0000,2
| 2024-08-07,20240807111000000,sz.300440,5.1099996000,5.1199027000,5.0802903000,5.0901934000,160800,827968.0000,2
| 2024-08-07,20240807111500000,sz.300440,5.1000965000,5.1000965000,5.0802903000,5.0901934000,82100,422180.0000,2
| 2024-08-07,20240807112000000,sz.300440,5.0901934000,5.0901934000,5.0604841000,5.0703872000,242600,1242444.0000,2
| 2024-08-07,20240807112500000,sz.300440,5.0703872000,5.1000965000,5.0703872000,5.0802903000,94100,483104.0000,2
| 2024-08-07,20240807113000000,sz.300440,5.0802903000,5.0901934000,5.0604841000,5.0703872000,189500,971264.0000,2
| 2024-08-07,20240807130500000,sz.300440,5.0703872000,5.1000965000,5.0703872000,5.0901934000,114700,588576.0000,2
| 2024-08-07,20240807131000000,sz.300440,5.1000965000,5.1099996000,5.0901934000,5.0901934000,49900,256784.0000,2
| 2024-08-07,20240807131500000,sz.300440,5.0901934000,5.1000965000,5.0703872000,5.0703872000,92800,476368.0000,2
| 2024-08-07,20240807132000000,sz.300440,5.0703872000,5.0901934000,5.0703872000,5.0901934000,138600,711584.0000,2
| 2024-08-07,20240807132500000,sz.300440,5.1000965000,5.1099996000,5.0901934000,5.1000965000,149700,771712.0000,2
| 2024-08-07,20240807133000000,sz.300440,5.1000965000,5.1099996000,5.0901934000,5.1000965000,121300,624816.0000,2
| 2024-08-07,20240807133500000,sz.300440,5.1000965000,5.1199027000,5.0901934000,5.1099996000,190700,983488.0000,2
| 2024-08-07,20240807134000000,sz.300440,5.1000965000,5.1099996000,5.0901934000,5.1000965000,100200,516472.0000,2
| 2024-08-07,20240807134500000,sz.300440,5.1000965000,5.1000965000,5.0802903000,5.0901934000,222300,1141160.0000,2
| 2024-08-07,20240807135000000,sz.300440,5.0901934000,5.1000965000,5.0802903000,5.1000965000,41900,215320.0000,2
| 2024-08-07,20240807135500000,sz.300440,5.1000965000,5.1000965000,5.0901934000,5.1000965000,126900,653056.0000,2
| 2024-08-07,20240807140000000,sz.300440,5.0901934000,5.1000965000,5.0802903000,5.1000965000,193400,993880.0000,2
| 2024-08-07,20240807140500000,sz.300440,5.0901934000,5.0901934000,5.0802903000,5.0901934000,134000,688376.0000,2
| 2024-08-07,20240807141000000,sz.300440,5.0901934000,5.0901934000,5.0703872000,5.0703872000,162000,830328.0000,2
| 2024-08-07,20240807141500000,sz.300440,5.0802903000,5.0802903000,5.0703872000,5.0802903000,230100,1178760.0000,2
| 2024-08-07,20240807142000000,sz.300440,5.0703872000,5.0901934000,5.0703872000,5.0802903000,201400,1033104.0000,2
| 2024-08-07,20240807142500000,sz.300440,5.0802903000,5.0802903000,5.0703872000,5.0802903000,35700,182848.0000,2
| 2024-08-07,20240807143000000,sz.300440,5.0802903000,5.1000965000,5.0703872000,5.1000965000,204500,1051056.0000,2
| 2024-08-07,20240807143500000,sz.300440,5.1000965000,5.1000965000,5.0802903000,5.1000965000,221300,1138456.0000,2
| 2024-08-07,20240807144000000,sz.300440,5.0901934000,5.0901934000,5.0802903000,5.0901934000,210600,1082032.0000,2
| 2024-08-07,20240807144500000,sz.300440,5.0901934000,5.1099996000,5.0802903000,5.1099996000,395300,2035992.0000,2
| 2024-08-07,20240807145000000,sz.300440,5.1099996000,5.1397089000,5.1099996000,5.1199027000,530900,2746864.0000,2
| 2024-08-07,20240807145500000,sz.300440,5.1199027000,5.1298058000,5.1000965000,5.1099996000,413100,2130128.0000,2
| 2024-08-07,20240807150000000,sz.300440,5.1099996000,5.1199027000,5.1000965000,5.1099996000,510700,2635360.0000,2
|
|
