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
| 2024-12-02,20241202093500000,sz.300440,8.3186040000,8.6751156000,8.2492823000,8.6256001000,8965600,76581848.0000,2
| 2024-12-02,20241202094000000,sz.300440,8.6256001000,8.6256001000,8.3879257000,8.3879257000,4150600,35554528.0000,2
| 2024-12-02,20241202094500000,sz.300440,8.3879257000,8.5166660000,8.3879257000,8.4572474000,2243900,19214272.0000,2
| 2024-12-02,20241202095000000,sz.300440,8.4572474000,8.6652125000,8.4572474000,8.6652125000,1932500,16719312.0000,2
| 2024-12-02,20241202095500000,sz.300440,8.6652125000,8.6751156000,8.5364722000,8.5364722000,2192800,19062304.0000,2
| 2024-12-02,20241202100000000,sz.300440,8.5364722000,8.6057939000,8.5166660000,8.5958908000,1157900,10027184.0000,2
| 2024-12-02,20241202100500000,sz.300440,8.5958908000,8.5958908000,8.4374412000,8.4374412000,1650300,14213872.0000,2
| 2024-12-02,20241202101000000,sz.300440,8.4374412000,8.5463753000,8.4374412000,8.5166660000,1354200,11605536.0000,2
| 2024-12-02,20241202101500000,sz.300440,8.5166660000,8.6057939000,8.5166660000,8.5661815000,1260000,10896432.0000,2
| 2024-12-02,20241202102000000,sz.300440,8.5661815000,8.6156970000,8.5661815000,8.5859877000,1277200,11082640.0000,2
| 2024-12-02,20241202102500000,sz.300440,8.5859877000,8.8434683000,8.5859877000,8.8434683000,2496900,21988560.0000,2
| 2024-12-02,20241202103000000,sz.300440,8.8434683000,9.0019179000,8.7741466000,8.8533714000,4362600,39176128.0000,2
| 2024-12-02,20241202103500000,sz.300440,8.8533714000,8.8830807000,8.7642435000,8.7840497000,1317000,11716064.0000,2
| 2024-12-02,20241202104000000,sz.300440,8.7840497000,8.7939528000,8.6751156000,8.6949218000,1024800,9031072.0000,2
| 2024-12-02,20241202104500000,sz.300440,8.6949218000,8.6949218000,8.6057939000,8.6652125000,1301000,11355296.0000,2
| 2024-12-02,20241202105000000,sz.300440,8.6652125000,8.7543404000,8.6454063000,8.6949218000,790600,6948480.0000,2
| 2024-12-02,20241202105500000,sz.300440,8.6949218000,8.6949218000,8.6256001000,8.6949218000,564400,4935456.0000,2
| 2024-12-02,20241202110000000,sz.300440,8.6949218000,8.7147280000,8.6652125000,8.6850187000,384500,3375328.0000,2
| 2024-12-02,20241202110500000,sz.300440,8.6850187000,8.6850187000,8.6454063000,8.6553094000,267700,2341184.0000,2
| 2024-12-02,20241202111000000,sz.300440,8.6553094000,8.6949218000,8.6156970000,8.6949218000,908400,7915040.0000,2
| 2024-12-02,20241202111500000,sz.300440,8.6949218000,8.7147280000,8.6751156000,8.6751156000,277400,2437024.0000,2
| 2024-12-02,20241202112000000,sz.300440,8.6751156000,8.7444373000,8.6751156000,8.6751156000,447800,3938304.0000,2
| 2024-12-02,20241202112500000,sz.300440,8.6751156000,8.7147280000,8.6652125000,8.7147280000,256300,2248640.0000,2
| 2024-12-02,20241202113000000,sz.300440,8.7147280000,8.7840497000,8.7147280000,8.7444373000,591000,5224256.0000,2
| 2024-12-02,20241202130500000,sz.300440,8.7543404000,8.7741466000,8.6652125000,8.6751156000,629500,5542208.0000,2
| 2024-12-02,20241202131000000,sz.300440,8.6751156000,8.6751156000,8.6355032000,8.6553094000,439400,3838624.0000,2
| 2024-12-02,20241202131500000,sz.300440,8.6553094000,8.7345342000,8.6454063000,8.7345342000,379200,3330432.0000,2
| 2024-12-02,20241202132000000,sz.300440,8.7345342000,8.7543404000,8.6454063000,8.6454063000,680600,5982848.0000,2
| 2024-12-02,20241202132500000,sz.300440,8.6454063000,8.7048249000,8.5958908000,8.6751156000,712900,6208768.0000,2
| 2024-12-02,20241202133000000,sz.300440,8.6751156000,8.6949218000,8.6156970000,8.6156970000,711900,6208128.0000,2
| 2024-12-02,20241202133500000,sz.300440,8.6355032000,8.6454063000,8.6156970000,8.6355032000,390200,3400992.0000,2
| 2024-12-02,20241202134000000,sz.300440,8.6355032000,8.6949218000,8.6355032000,8.6454063000,427700,3737504.0000,2
| 2024-12-02,20241202134500000,sz.300440,8.6454063000,8.7048249000,8.6454063000,8.6751156000,285600,2499840.0000,2
| 2024-12-02,20241202135000000,sz.300440,8.6751156000,8.7048249000,8.6454063000,8.6949218000,348600,3050016.0000,2
| 2024-12-02,20241202135500000,sz.300440,8.6949218000,8.7048249000,8.6751156000,8.6850187000,307000,2694240.0000,2
| 2024-12-02,20241202140000000,sz.300440,8.6850187000,8.7543404000,8.6850187000,8.7147280000,523100,4603456.0000,2
| 2024-12-02,20241202140500000,sz.300440,8.7147280000,8.7147280000,8.6454063000,8.6454063000,466600,4090048.0000,2
| 2024-12-02,20241202141000000,sz.300440,8.6454063000,8.6553094000,8.6256001000,8.6256001000,827700,7214624.0000,2
| 2024-12-02,20241202141500000,sz.300440,8.6256001000,8.6355032000,8.5661815000,8.5661815000,1112200,9667072.0000,2
| 2024-12-02,20241202142000000,sz.300440,8.5661815000,8.5760846000,8.4671505000,8.4671505000,1564800,13459392.0000,2
| 2024-12-02,20241202142500000,sz.300440,8.4671505000,8.5364722000,8.4473443000,8.4572474000,981200,8412416.0000,2
| 2024-12-02,20241202143000000,sz.300440,8.4572474000,8.5166660000,8.4572474000,8.4869567000,812500,6962400.0000,2
| 2024-12-02,20241202143500000,sz.300440,8.4869567000,8.4869567000,8.3483133000,8.4077319000,1764000,14990496.0000,2
| 2024-12-02,20241202144000000,sz.300440,8.4077319000,8.4275381000,8.3384102000,8.3384102000,1483300,12564480.0000,2
| 2024-12-02,20241202144500000,sz.300440,8.3384102000,8.4176350000,8.3384102000,8.4077319000,1174400,9934688.0000,2
| 2024-12-02,20241202145000000,sz.300440,8.4077319000,8.4176350000,8.3879257000,8.4077319000,1147600,9737440.0000,2
| 2024-12-02,20241202145500000,sz.300440,8.4077319000,8.4176350000,8.3780226000,8.3780226000,1748000,14833120.0000,2
| 2024-12-02,20241202150000000,sz.300440,8.3780226000,8.3879257000,8.3681195000,8.3681195000,1729600,14623360.0000,2
|
|
