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
| 2024-08-29,20240829093500000,sz.300640,3.8873767400,4.0663352600,3.8277239000,3.9867981400,3049500,12059274.0000,2
| 2024-08-29,20240829094000000,sz.300640,3.9867981400,3.9867981400,3.9271453000,3.9271453000,599500,2385183.0000,2
| 2024-08-29,20240829094500000,sz.300640,3.9271453000,3.9370874400,3.8973188800,3.9271453000,306400,1208792.0000,2
| 2024-08-29,20240829095000000,sz.300640,3.9271453000,3.9669138600,3.9072610200,3.9470295800,339600,1344536.0000,2
| 2024-08-29,20240829095500000,sz.300640,3.9470295800,3.9669138600,3.9370874400,3.9669138600,239100,951966.0000,2
| 2024-08-29,20240829100000000,sz.300640,3.9669138600,4.0365088400,3.9569717200,4.0166245600,546000,2200240.0000,2
| 2024-08-29,20240829100500000,sz.300640,4.0166245600,4.0166245600,3.9768560000,3.9867981400,240600,968432.0000,2
| 2024-08-29,20240829101000000,sz.300640,3.9867981400,3.9867981400,3.9569717200,3.9569717200,127700,510252.0000,2
| 2024-08-29,20240829101500000,sz.300640,3.9569717200,3.9967402800,3.9569717200,3.9768560000,166800,667644.0000,2
| 2024-08-29,20240829102000000,sz.300640,3.9768560000,3.9867981400,3.9569717200,3.9669138600,89800,358588.0000,2
| 2024-08-29,20240829102500000,sz.300640,3.9569717200,3.9669138600,3.9470295800,3.9470295800,219900,874712.0000,2
| 2024-08-29,20240829103000000,sz.300640,3.9470295800,3.9569717200,3.9370874400,3.9470295800,66100,262466.0000,2
| 2024-08-29,20240829103500000,sz.300640,3.9470295800,3.9768560000,3.9370874400,3.9669138600,182300,725438.0000,2
| 2024-08-29,20240829104000000,sz.300640,3.9669138600,3.9967402800,3.9669138600,3.9967402800,142400,571422.0000,2
| 2024-08-29,20240829104500000,sz.300640,3.9967402800,4.0166245600,3.9867981400,4.0066824200,194100,781662.0000,2
| 2024-08-29,20240829105000000,sz.300640,4.0066824200,4.0464509800,3.9967402800,4.0265667000,402300,1628514.0000,2
| 2024-08-29,20240829105500000,sz.300640,4.0166245600,4.0166245600,4.0066824200,4.0166245600,150600,607858.0000,2
| 2024-08-29,20240829110000000,sz.300640,4.0166245600,4.0265667000,3.9867981400,3.9967402800,74900,302028.0000,2
| 2024-08-29,20240829110500000,sz.300640,3.9967402800,4.0066824200,3.9967402800,4.0066824200,18800,75618.0000,2
| 2024-08-29,20240829111000000,sz.300640,3.9967402800,4.0066824200,3.9867981400,3.9967402800,10000,40190.0000,2
| 2024-08-29,20240829111500000,sz.300640,3.9967402800,3.9967402800,3.9867981400,3.9967402800,95300,382552.0000,2
| 2024-08-29,20240829112000000,sz.300640,3.9967402800,4.0066824200,3.9867981400,3.9967402800,33000,132716.0000,2
| 2024-08-29,20240829112500000,sz.300640,3.9967402800,4.0066824200,3.9867981400,3.9867981400,48600,195206.0000,2
| 2024-08-29,20240829113000000,sz.300640,3.9867981400,3.9967402800,3.9768560000,3.9867981400,104300,417628.0000,2
| 2024-08-29,20240829130500000,sz.300640,3.9867981400,3.9867981400,3.9669138600,3.9669138600,75500,302220.0000,2
| 2024-08-29,20240829131000000,sz.300640,3.9669138600,3.9768560000,3.9569717200,3.9669138600,398800,1590606.0000,2
| 2024-08-29,20240829131500000,sz.300640,3.9669138600,3.9867981400,3.9669138600,3.9867981400,91900,367752.0000,2
| 2024-08-29,20240829132000000,sz.300640,3.9669138600,3.9867981400,3.9569717200,3.9669138600,255100,1017888.0000,2
| 2024-08-29,20240829132500000,sz.300640,3.9669138600,4.0066824200,3.9669138600,3.9967402800,77500,310832.0000,2
| 2024-08-29,20240829133000000,sz.300640,3.9967402800,4.0166245600,3.9967402800,4.0066824200,121800,490628.0000,2
| 2024-08-29,20240829133500000,sz.300640,4.0066824200,4.0166245600,3.9967402800,4.0066824200,152500,614684.0000,2
| 2024-08-29,20240829134000000,sz.300640,4.0066824200,4.0166245600,3.9967402800,4.0166245600,37900,152804.0000,2
| 2024-08-29,20240829134500000,sz.300640,4.0066824200,4.0166245600,3.9967402800,4.0166245600,87200,351360.0000,2
| 2024-08-29,20240829135000000,sz.300640,4.0066824200,4.0166245600,4.0066824200,4.0066824200,114500,461444.0000,2
| 2024-08-29,20240829135500000,sz.300640,4.0066824200,4.0166245600,3.9867981400,3.9967402800,121400,487424.0000,2
| 2024-08-29,20240829140000000,sz.300640,3.9967402800,4.0066824200,3.9967402800,3.9967402800,81900,329636.0000,2
| 2024-08-29,20240829140500000,sz.300640,3.9967402800,4.0166245600,3.9867981400,4.0166245600,230500,928864.0000,2
| 2024-08-29,20240829141000000,sz.300640,4.0265667000,4.0365088400,4.0166245600,4.0265667000,237200,960780.0000,2
| 2024-08-29,20240829141500000,sz.300640,4.0265667000,4.0365088400,4.0166245600,4.0265667000,88700,358952.0000,2
| 2024-08-29,20240829142000000,sz.300640,4.0265667000,4.0365088400,4.0166245600,4.0166245600,105400,427072.0000,2
| 2024-08-29,20240829142500000,sz.300640,4.0166245600,4.0265667000,4.0166245600,4.0166245600,98600,398668.0000,2
| 2024-08-29,20240829143000000,sz.300640,4.0166245600,4.0365088400,4.0166245600,4.0265667000,148000,599216.0000,2
| 2024-08-29,20240829143500000,sz.300640,4.0166245600,4.0464509800,4.0166245600,4.0166245600,189900,770340.0000,2
| 2024-08-29,20240829144000000,sz.300640,4.0265667000,4.0365088400,4.0166245600,4.0166245600,81700,330700.0000,2
| 2024-08-29,20240829144500000,sz.300640,4.0166245600,4.0265667000,4.0066824200,4.0066824200,173200,699192.0000,2
| 2024-08-29,20240829145000000,sz.300640,4.0066824200,4.0563931200,4.0066824200,4.0563931200,181400,734244.0000,2
| 2024-08-29,20240829145500000,sz.300640,4.0563931200,4.0563931200,4.0265667000,4.0365088400,418800,1703108.0000,2
| 2024-08-29,20240829150000000,sz.300640,4.0365088400,4.0464509800,3.9967402800,4.0166245600,290300,1175404.0000,2
|
|
