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
| 2024-09-03,20240903093500000,sz.300737,3.7801935000,3.8530647000,3.7801935000,3.7893024000,1869000,7813680.0000,2
| 2024-09-03,20240903094000000,sz.300737,3.7893024000,3.8257380000,3.7710846000,3.8257380000,699400,2909655.0000,2
| 2024-09-03,20240903094500000,sz.300737,3.8257380000,3.8621736000,3.8166291000,3.8439558000,863300,3640639.0000,2
| 2024-09-03,20240903095000000,sz.300737,3.8439558000,3.8621736000,3.8348469000,3.8439558000,467100,1973327.0000,2
| 2024-09-03,20240903095500000,sz.300737,3.8439558000,3.8530647000,3.8257380000,3.8530647000,662600,2792323.0000,2
| 2024-09-03,20240903100000000,sz.300737,3.8530647000,3.8895003000,3.8439558000,3.8712825000,775200,3288564.0000,2
| 2024-09-03,20240903100500000,sz.300737,3.8712825000,3.8803914000,3.8348469000,3.8439558000,416800,1764564.0000,2
| 2024-09-03,20240903101000000,sz.300737,3.8530647000,3.8530647000,3.8348469000,3.8530647000,263100,1110372.0000,2
| 2024-09-03,20240903101500000,sz.300737,3.8530647000,3.8621736000,3.8348469000,3.8530647000,323800,1368706.0000,2
| 2024-09-03,20240903102000000,sz.300737,3.8530647000,3.8530647000,3.8439558000,3.8439558000,481000,2032912.0000,2
| 2024-09-03,20240903102500000,sz.300737,3.8439558000,3.8530647000,3.8257380000,3.8257380000,350500,1476696.0000,2
| 2024-09-03,20240903103000000,sz.300737,3.8257380000,3.8348469000,3.8166291000,3.8257380000,281900,1183804.0000,2
| 2024-09-03,20240903103500000,sz.300737,3.8166291000,3.8439558000,3.8166291000,3.8439558000,355200,1492466.0000,2
| 2024-09-03,20240903104000000,sz.300737,3.8348469000,3.8439558000,3.8257380000,3.8257380000,221200,932430.0000,2
| 2024-09-03,20240903104500000,sz.300737,3.8257380000,3.8621736000,3.8257380000,3.8621736000,338700,1433772.0000,2
| 2024-09-03,20240903105000000,sz.300737,3.8621736000,3.8712825000,3.8530647000,3.8530647000,745100,3160628.0000,2
| 2024-09-03,20240903105500000,sz.300737,3.8530647000,3.8621736000,3.8439558000,3.8439558000,158200,668728.0000,2
| 2024-09-03,20240903110000000,sz.300737,3.8439558000,3.8530647000,3.8348469000,3.8348469000,141100,595164.0000,2
| 2024-09-03,20240903110500000,sz.300737,3.8348469000,3.8348469000,3.8257380000,3.8348469000,141800,596604.0000,2
| 2024-09-03,20240903111000000,sz.300737,3.8257380000,3.8257380000,3.8075202000,3.8075202000,418700,1755096.0000,2
| 2024-09-03,20240903111500000,sz.300737,3.8075202000,3.8075202000,3.7984113000,3.7984113000,159600,667016.0000,2
| 2024-09-03,20240903112000000,sz.300737,3.7984113000,3.8166291000,3.7984113000,3.8075202000,117700,491936.0000,2
| 2024-09-03,20240903112500000,sz.300737,3.8075202000,3.8166291000,3.7984113000,3.8075202000,117300,490716.0000,2
| 2024-09-03,20240903113000000,sz.300737,3.8075202000,3.8166291000,3.7984113000,3.8075202000,27100,113268.0000,2
| 2024-09-03,20240903130500000,sz.300737,3.8166291000,3.8166291000,3.7984113000,3.7984113000,269800,1127144.0000,2
| 2024-09-03,20240903131000000,sz.300737,3.8075202000,3.8166291000,3.7984113000,3.8075202000,219700,917580.0000,2
| 2024-09-03,20240903131500000,sz.300737,3.7984113000,3.8075202000,3.7984113000,3.7984113000,80300,335056.0000,2
| 2024-09-03,20240903132000000,sz.300737,3.7984113000,3.8075202000,3.7893024000,3.8075202000,235400,981600.0000,2
| 2024-09-03,20240903132500000,sz.300737,3.8075202000,3.8075202000,3.7984113000,3.8075202000,135900,567544.0000,2
| 2024-09-03,20240903133000000,sz.300737,3.8075202000,3.8166291000,3.8075202000,3.8166291000,154800,646884.0000,2
| 2024-09-03,20240903133500000,sz.300737,3.8166291000,3.8257380000,3.7984113000,3.8257380000,319300,1336604.0000,2
| 2024-09-03,20240903134000000,sz.300737,3.8257380000,3.8257380000,3.7984113000,3.7984113000,150400,629052.0000,2
| 2024-09-03,20240903134500000,sz.300737,3.7984113000,3.8075202000,3.7984113000,3.8075202000,35700,149108.0000,2
| 2024-09-03,20240903135000000,sz.300737,3.8075202000,3.8166291000,3.7984113000,3.8166291000,103200,431368.0000,2
| 2024-09-03,20240903135500000,sz.300737,3.8166291000,3.8166291000,3.7984113000,3.8166291000,85900,359076.0000,2
| 2024-09-03,20240903140000000,sz.300737,3.8075202000,3.8257380000,3.8075202000,3.8166291000,144600,605268.0000,2
| 2024-09-03,20240903140500000,sz.300737,3.8166291000,3.8257380000,3.8075202000,3.8075202000,122700,514400.0000,2
| 2024-09-03,20240903141000000,sz.300737,3.8166291000,3.8166291000,3.8075202000,3.8166291000,112100,469236.0000,2
| 2024-09-03,20240903141500000,sz.300737,3.8166291000,3.8166291000,3.8075202000,3.8166291000,65900,275888.0000,2
| 2024-09-03,20240903142000000,sz.300737,3.8166291000,3.8166291000,3.8075202000,3.8166291000,96300,402756.0000,2
| 2024-09-03,20240903142500000,sz.300737,3.8166291000,3.8257380000,3.8075202000,3.8166291000,238400,998876.0000,2
| 2024-09-03,20240903143000000,sz.300737,3.8166291000,3.8257380000,3.8075202000,3.8166291000,194700,815716.0000,2
| 2024-09-03,20240903143500000,sz.300737,3.8166291000,3.8257380000,3.8166291000,3.8166291000,352000,1475040.0000,2
| 2024-09-03,20240903144000000,sz.300737,3.8166291000,3.8257380000,3.8075202000,3.8257380000,141600,593404.0000,2
| 2024-09-03,20240903144500000,sz.300737,3.8166291000,3.8166291000,3.8075202000,3.8075202000,237200,992400.0000,2
| 2024-09-03,20240903145000000,sz.300737,3.8075202000,3.8166291000,3.8075202000,3.8166291000,192700,807344.0000,2
| 2024-09-03,20240903145500000,sz.300737,3.8166291000,3.8257380000,3.8075202000,3.8075202000,612000,2560900.0000,2
| 2024-09-03,20240903150000000,sz.300737,3.8075202000,3.8257380000,3.8075202000,3.8075202000,670900,2806372.0000,2
|
|
