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
| 2024-07-31,20240731093500000,sz.300972,18.8133170400,19.4671764000,18.7637822400,18.9520144800,870700,16719783.0000,2
| 2024-07-31,20240731094000000,sz.300972,18.9520144800,19.1204328000,18.8430379200,19.1204328000,315700,6045895.0000,2
| 2024-07-31,20240731094500000,sz.300972,19.1204328000,19.2492232800,19.0510840800,19.1699676000,191000,3688098.0000,2
| 2024-07-31,20240731095000000,sz.300972,19.1699676000,19.5068042400,19.1699676000,19.4077346400,285700,5606004.0000,2
| 2024-07-31,20240731095500000,sz.300972,19.4275485600,19.4869903200,19.3978276800,19.4176416000,172700,3388800.0000,2
| 2024-07-31,20240731100000000,sz.300972,19.4176416000,19.4275485600,19.2591302400,19.3284789600,202000,3937116.0000,2
| 2024-07-31,20240731100500000,sz.300972,19.3185720000,19.4077346400,19.2690372000,19.3681068000,83200,1624920.0000,2
| 2024-07-31,20240731101000000,sz.300972,19.3681068000,19.4275485600,19.3383859200,19.3879207200,147500,2885880.0000,2
| 2024-07-31,20240731101500000,sz.300972,19.3978276800,19.7445712800,19.3978276800,19.6851295200,222800,4402100.0000,2
| 2024-07-31,20240731102000000,sz.300972,19.6851295200,19.8040130400,19.6455016800,19.6554086400,140300,2794304.0000,2
| 2024-07-31,20240731102500000,sz.300972,19.6554086400,19.9823383200,19.5860599200,19.9823383200,194500,3887196.0000,2
| 2024-07-31,20240731103000000,sz.300972,19.9823383200,20.1111288000,19.8139200000,20.1111288000,195800,3951616.0000,2
| 2024-07-31,20240731103500000,sz.300972,20.1111288000,20.4975002400,20.1111288000,20.4281515200,306900,6299312.0000,2
| 2024-07-31,20240731104000000,sz.300972,20.4281515200,20.4281515200,20.1804775200,20.2597332000,85400,1748664.0000,2
| 2024-07-31,20240731104500000,sz.300972,20.2795471200,20.2795471200,20.1705705600,20.2002914400,38800,792008.0000,2
| 2024-07-31,20240731105000000,sz.300972,20.2002914400,20.2300123200,20.1210357600,20.1309427200,72900,1483440.0000,2
| 2024-07-31,20240731105500000,sz.300972,20.1309427200,20.1705705600,20.0615940000,20.1012218400,60100,1219912.0000,2
| 2024-07-31,20240731110000000,sz.300972,20.1012218400,20.1705705600,20.0715009600,20.1012218400,33900,688192.0000,2
| 2024-07-31,20240731110500000,sz.300972,20.1111288000,20.1606636000,20.0913148800,20.1507566400,29900,607096.0000,2
| 2024-07-31,20240731111000000,sz.300972,20.1507566400,20.2002914400,20.1012218400,20.1606636000,40200,817344.0000,2
| 2024-07-31,20240731111500000,sz.300972,20.1606636000,20.2300123200,20.1606636000,20.1903844800,20000,407712.0000,2
| 2024-07-31,20240731112000000,sz.300972,20.1903844800,20.2795471200,20.1903844800,20.2201053600,30600,625040.0000,2
| 2024-07-31,20240731112500000,sz.300972,20.2201053600,20.2696401600,20.1606636000,20.2002914400,51300,1046512.0000,2
| 2024-07-31,20240731113000000,sz.300972,20.2002914400,20.2101984000,20.1507566400,20.2002914400,34000,693680.0000,2
| 2024-07-31,20240731130500000,sz.300972,20.1804775200,20.3885236800,20.1606636000,20.3687097600,90400,1850904.0000,2
| 2024-07-31,20240731131000000,sz.300972,20.3588028000,20.4083376000,20.3191749600,20.3885236800,66400,1364144.0000,2
| 2024-07-31,20240731131500000,sz.300972,20.3885236800,20.4281515200,20.3687097600,20.3786167200,29600,609192.0000,2
| 2024-07-31,20240731132000000,sz.300972,20.3786167200,20.3786167200,20.2795471200,20.2894540800,38200,783840.0000,2
| 2024-07-31,20240731132500000,sz.300972,20.2993610400,20.3191749600,20.2201053600,20.2201053600,50200,1027592.0000,2
| 2024-07-31,20240731133000000,sz.300972,20.2300123200,20.2894540800,20.2101984000,20.2894540800,87900,1795016.0000,2
| 2024-07-31,20240731133500000,sz.300972,20.3389888800,20.4578724000,20.2399192800,20.2498262400,92400,1899696.0000,2
| 2024-07-31,20240731134000000,sz.300972,20.2300123200,20.3786167200,20.1507566400,20.2993610400,68100,1392464.0000,2
| 2024-07-31,20240731134500000,sz.300972,20.2993610400,20.3588028000,20.2696401600,20.3092680000,62400,1279360.0000,2
| 2024-07-31,20240731135000000,sz.300972,20.3092680000,20.3092680000,20.2498262400,20.2597332000,32600,667064.0000,2
| 2024-07-31,20240731135500000,sz.300972,20.2498262400,20.2696401600,20.2201053600,20.2696401600,30600,625368.0000,2
| 2024-07-31,20240731140000000,sz.300972,20.2399192800,20.2597332000,20.2101984000,20.2101984000,26100,533056.0000,2
| 2024-07-31,20240731140500000,sz.300972,20.2201053600,20.2993610400,20.2101984000,20.2993610400,40000,817944.0000,2
| 2024-07-31,20240731141000000,sz.300972,20.3191749600,20.3191749600,20.2399192800,20.2399192800,30700,628880.0000,2
| 2024-07-31,20240731141500000,sz.300972,20.2597332000,20.2597332000,20.2101984000,20.2399192800,49300,1006816.0000,2
| 2024-07-31,20240731142000000,sz.300972,20.2399192800,20.2894540800,20.2201053600,20.2795471200,56300,1150608.0000,2
| 2024-07-31,20240731142500000,sz.300972,20.2894540800,20.2894540800,20.2300123200,20.2696401600,56900,1162128.0000,2
| 2024-07-31,20240731143000000,sz.300972,20.2696401600,20.2696401600,20.1903844800,20.2201053600,55900,1141208.0000,2
| 2024-07-31,20240731143500000,sz.300972,20.2201053600,20.3092680000,20.2201053600,20.2795471200,69600,1424464.0000,2
| 2024-07-31,20240731144000000,sz.300972,20.2696401600,20.2795471200,20.2597332000,20.2795471200,32900,673000.0000,2
| 2024-07-31,20240731144500000,sz.300972,20.2696401600,20.2894540800,20.2300123200,20.2597332000,75700,1547584.0000,2
| 2024-07-31,20240731145000000,sz.300972,20.2597332000,20.2597332000,20.2002914400,20.2597332000,139500,2849552.0000,2
| 2024-07-31,20240731145500000,sz.300972,20.2597332000,20.4182445600,20.2399192800,20.4182445600,164700,3379608.0000,2
| 2024-07-31,20240731150000000,sz.300972,20.4083376000,20.4875932800,20.3588028000,20.3588028000,192900,3974248.0000,2
|
|
