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
| 2024-06-03,20240603093500000,sz.300733,8.5937976800,9.1011238400,8.5015565600,9.0780635600,4852000,55350272.0000,2
| 2024-06-03,20240603094000000,sz.300733,9.0780635600,9.1856782000,8.9012680800,9.0473165200,2104500,24736804.0000,2
| 2024-06-03,20240603094500000,sz.300733,9.0473165200,9.0550032800,8.7475328800,8.7936534400,1309800,15167032.0000,2
| 2024-06-03,20240603095000000,sz.300733,8.7936534400,8.9550754000,8.7936534400,8.8013402000,966000,11148576.0000,2
| 2024-06-03,20240603095500000,sz.300733,8.8013402000,8.8167137200,8.7705931600,8.8167137200,455300,5208120.0000,2
| 2024-06-03,20240603100000000,sz.300733,8.8167137200,8.8551475200,8.7782799200,8.7936534400,386300,4429304.0000,2
| 2024-06-03,20240603100500000,sz.300733,8.7936534400,8.9320151200,8.7936534400,8.8551475200,453300,5235584.0000,2
| 2024-06-03,20240603101000000,sz.300733,8.8551475200,8.8935813200,8.7629064000,8.7705931600,331800,3806960.0000,2
| 2024-06-03,20240603101500000,sz.300733,8.7705931600,8.8397740000,8.7705931600,8.7705931600,137800,1577968.0000,2
| 2024-06-03,20240603102000000,sz.300733,8.7705931600,8.7782799200,8.6014844400,8.6014844400,427200,4829560.0000,2
| 2024-06-03,20240603102500000,sz.300733,8.6014844400,8.7244726000,8.5861109200,8.7167858400,332600,3731288.0000,2
| 2024-06-03,20240603103000000,sz.300733,8.7167858400,8.7475328800,8.6937255600,8.6937255600,206700,2345896.0000,2
| 2024-06-03,20240603103500000,sz.300733,8.6937255600,8.7475328800,8.6860388000,8.7090990800,137400,1557600.0000,2
| 2024-06-03,20240603104000000,sz.300733,8.7244726000,8.7398461200,8.7090990800,8.7244726000,60300,684576.0000,2
| 2024-06-03,20240603104500000,sz.300733,8.7244726000,8.7244726000,8.6552917600,8.6706652800,293100,3313536.0000,2
| 2024-06-03,20240603105000000,sz.300733,8.6706652800,8.6706652800,8.6014844400,8.6168579600,175000,1965312.0000,2
| 2024-06-03,20240603105500000,sz.300733,8.6245447200,8.6706652800,8.6091712000,8.6629785200,87700,985776.0000,2
| 2024-06-03,20240603110000000,sz.300733,8.6629785200,8.6629785200,8.6014844400,8.6168579600,133800,1501696.0000,2
| 2024-06-03,20240603110500000,sz.300733,8.6168579600,8.6552917600,8.6091712000,8.6476050000,124100,1391648.0000,2
| 2024-06-03,20240603111000000,sz.300733,8.6476050000,8.6629785200,8.6168579600,8.6168579600,107000,1200848.0000,2
| 2024-06-03,20240603111500000,sz.300733,8.6091712000,8.6091712000,8.5092433200,8.5169300800,318600,3548480.0000,2
| 2024-06-03,20240603112000000,sz.300733,8.5169300800,8.6168579600,8.5169300800,8.5937976800,110400,1228976.0000,2
| 2024-06-03,20240603112500000,sz.300733,8.5937976800,8.5937976800,8.5092433200,8.5246168400,77800,864576.0000,2
| 2024-06-03,20240603113000000,sz.300733,8.5246168400,8.5246168400,8.4708095200,8.5092433200,210600,2328448.0000,2
| 2024-06-03,20240603130500000,sz.300733,8.5015565600,8.5784241600,8.4708095200,8.5169300800,132800,1469520.0000,2
| 2024-06-03,20240603131000000,sz.300733,8.5169300800,8.5246168400,8.4400624800,8.4400624800,157500,1737200.0000,2
| 2024-06-03,20240603131500000,sz.300733,8.4400624800,8.4784962800,8.4323757200,8.4708095200,225900,2481536.0000,2
| 2024-06-03,20240603132000000,sz.300733,8.4708095200,8.4938698000,8.4323757200,8.4708095200,126600,1393120.0000,2
| 2024-06-03,20240603132500000,sz.300733,8.4784962800,8.4938698000,8.4631227600,8.4938698000,153200,1691024.0000,2
| 2024-06-03,20240603133000000,sz.300733,8.4938698000,8.5937976800,8.4938698000,8.5784241600,180400,2005712.0000,2
| 2024-06-03,20240603133500000,sz.300733,8.5784241600,8.6322314800,8.5553638800,8.5861109200,168300,1880656.0000,2
| 2024-06-03,20240603134000000,sz.300733,8.5707374000,8.5861109200,8.4938698000,8.4938698000,233500,2598688.0000,2
| 2024-06-03,20240603134500000,sz.300733,8.4938698000,8.5399903600,8.4938698000,8.5092433200,96100,1065248.0000,2
| 2024-06-03,20240603135000000,sz.300733,8.5092433200,8.5399903600,8.5092433200,8.5323036000,31700,351376.0000,2
| 2024-06-03,20240603135500000,sz.300733,8.5323036000,8.5476771200,8.5246168400,8.5246168400,65200,723872.0000,2
| 2024-06-03,20240603140000000,sz.300733,8.5246168400,8.5399903600,8.5169300800,8.5246168400,67500,748320.0000,2
| 2024-06-03,20240603140500000,sz.300733,8.5246168400,8.5246168400,8.4784962800,8.4861830400,61300,677920.0000,2
| 2024-06-03,20240603141000000,sz.300733,8.4861830400,8.5015565600,8.4861830400,8.5015565600,60400,666960.0000,2
| 2024-06-03,20240603141500000,sz.300733,8.4938698000,8.5015565600,8.4784962800,8.4861830400,79700,880512.0000,2
| 2024-06-03,20240603142000000,sz.300733,8.4861830400,8.4861830400,8.4631227600,8.4631227600,142700,1573184.0000,2
| 2024-06-03,20240603142500000,sz.300733,8.4631227600,8.4861830400,8.4554360000,8.4861830400,62400,687568.0000,2
| 2024-06-03,20240603143000000,sz.300733,8.4784962800,8.4938698000,8.4784962800,8.4938698000,63700,703520.0000,2
| 2024-06-03,20240603143500000,sz.300733,8.4938698000,8.8551475200,8.4938698000,8.8551475200,330400,3732880.0000,2
| 2024-06-03,20240603144000000,sz.300733,8.8551475200,8.9550754000,8.6937255600,8.9550754000,704100,8055056.0000,2
| 2024-06-03,20240603144500000,sz.300733,8.9550754000,9.1779914400,8.8705210400,9.0703768000,1165700,13721776.0000,2
| 2024-06-03,20240603145000000,sz.300733,9.0703768000,9.1318708800,9.0165694800,9.0242562400,541100,6383360.0000,2
| 2024-06-03,20240603145500000,sz.300733,9.0242562400,9.0319430000,8.9550754000,9.0319430000,454700,5320432.0000,2
| 2024-06-03,20240603150000000,sz.300733,9.0319430000,9.1933649600,9.0242562400,9.1933649600,894900,10658400.0000,2
|
|
