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.301005,20.0118550000,20.2859900000,19.7377200000,19.8364086000,2378600,86494624.0000,2
| 2024-06-03,20240603094000000,sz.301005,19.8364086000,19.8693048000,19.5458255000,19.6719276000,1276800,45759968.0000,2
| 2024-06-03,20240603094500000,sz.301005,19.6719276000,19.6719276000,19.2223462000,19.5019639000,998100,35392232.0000,2
| 2024-06-03,20240603095000000,sz.301005,19.5019639000,20.0666820000,19.4306888000,19.8583394000,529800,19115344.0000,2
| 2024-06-03,20240603095500000,sz.301005,19.8583394000,20.1653706000,19.6828930000,20.0228204000,458000,16650304.0000,2
| 2024-06-03,20240603100000000,sz.301005,20.0228204000,20.2750246000,19.9350972000,20.0118550000,286500,10500736.0000,2
| 2024-06-03,20240603100500000,sz.301005,20.0118550000,20.1105436000,19.8912356000,19.9460626000,174100,6350096.0000,2
| 2024-06-03,20240603101000000,sz.301005,19.9460626000,20.0666820000,19.7432027000,19.8802702000,286800,10409664.0000,2
| 2024-06-03,20240603101500000,sz.301005,19.8802702000,19.9515453000,19.7651335000,19.7651335000,136800,4964944.0000,2
| 2024-06-03,20240603102000000,sz.301005,19.7651335000,19.9570280000,19.7651335000,19.8199605000,154500,5595712.0000,2
| 2024-06-03,20240603102500000,sz.301005,19.8199605000,19.8802702000,19.7925470000,19.8802702000,115900,4192128.0000,2
| 2024-06-03,20240603103000000,sz.301005,19.9022010000,19.9186491000,19.7925470000,19.7925470000,61900,2239600.0000,2
| 2024-06-03,20240603103500000,sz.301005,19.7925470000,19.7925470000,19.5348601000,19.5951698000,284300,10203216.0000,2
| 2024-06-03,20240603104000000,sz.301005,19.5951698000,19.6499968000,19.5293774000,19.5677563000,174500,6233072.0000,2
| 2024-06-03,20240603104500000,sz.301005,19.5677563000,19.5677563000,19.4142407000,19.5348601000,312000,11083552.0000,2
| 2024-06-03,20240603105000000,sz.301005,19.5348601000,19.5732390000,19.4526196000,19.4800331000,94800,3373536.0000,2
| 2024-06-03,20240603105500000,sz.301005,19.4800331000,19.6171006000,19.4635850000,19.4635850000,185200,6593344.0000,2
| 2024-06-03,20240603110000000,sz.301005,19.4635850000,19.5896871000,19.4197234000,19.4909985000,172100,6113216.0000,2
| 2024-06-03,20240603110500000,sz.301005,19.4909985000,19.5184120000,19.3484483000,19.3923099000,173200,6129280.0000,2
| 2024-06-03,20240603111000000,sz.301005,19.3539310000,19.3758618000,19.1730019000,19.1730019000,351600,12349344.0000,2
| 2024-06-03,20240603111500000,sz.301005,19.1730019000,19.2278289000,19.0797960000,19.2058981000,184100,6431424.0000,2
| 2024-06-03,20240603112000000,sz.301005,19.2113808000,19.2168635000,19.1291403000,19.1894500000,64300,2247968.0000,2
| 2024-06-03,20240603112500000,sz.301005,19.1784846000,19.3594137000,19.0797960000,19.3045867000,139900,4895488.0000,2
| 2024-06-03,20240603113000000,sz.301005,19.3045867000,19.3045867000,19.0140036000,19.0304517000,189300,6595808.0000,2
| 2024-06-03,20240603130500000,sz.301005,19.0085209000,19.1236576000,18.9482112000,19.0085209000,157500,5455424.0000,2
| 2024-06-03,20240603131000000,sz.301005,19.0085209000,19.1949327000,18.9701420000,19.1730019000,132900,4621632.0000,2
| 2024-06-03,20240603131500000,sz.301005,19.1730019000,19.2387943000,18.9591766000,19.1565538000,151000,5277280.0000,2
| 2024-06-03,20240603132000000,sz.301005,19.1565538000,19.1620365000,18.9811074000,19.0797960000,57100,1990688.0000,2
| 2024-06-03,20240603132500000,sz.301005,19.0797960000,19.5403428000,19.0797960000,19.4635850000,220200,7768512.0000,2
| 2024-06-03,20240603133000000,sz.301005,19.4635850000,19.5403428000,19.3484483000,19.4581023000,142000,5045344.0000,2
| 2024-06-03,20240603133500000,sz.301005,19.4581023000,19.5019639000,19.2991040000,19.2991040000,58000,2055808.0000,2
| 2024-06-03,20240603134000000,sz.301005,19.2991040000,19.2991040000,19.1346230000,19.1346230000,74800,2620416.0000,2
| 2024-06-03,20240603134500000,sz.301005,19.1346230000,19.1730019000,19.1181749000,19.1730019000,75900,2650528.0000,2
| 2024-06-03,20240603135000000,sz.301005,19.1510711000,19.1510711000,19.0194863000,19.0523825000,73600,2560224.0000,2
| 2024-06-03,20240603135500000,sz.301005,19.0523825000,19.3429656000,19.0468998000,19.1730019000,61500,2155648.0000,2
| 2024-06-03,20240603140000000,sz.301005,19.1730019000,19.2223462000,19.1346230000,19.1949327000,36400,1273088.0000,2
| 2024-06-03,20240603140500000,sz.301005,19.1949327000,19.3320002000,19.1894500000,19.2278289000,64000,2247488.0000,2
| 2024-06-03,20240603141000000,sz.301005,19.2333116000,19.3923099000,19.2223462000,19.2991040000,59100,2080832.0000,2
| 2024-06-03,20240603141500000,sz.301005,19.2991040000,19.3265175000,19.2278289000,19.2333116000,69800,2455616.0000,2
| 2024-06-03,20240603142000000,sz.301005,19.2333116000,19.2442770000,19.0797960000,19.1675192000,90900,3175744.0000,2
| 2024-06-03,20240603142500000,sz.301005,19.1236576000,19.2497597000,19.1236576000,19.2497597000,33500,1172096.0000,2
| 2024-06-03,20240603143000000,sz.301005,19.2497597000,19.3210348000,19.1784846000,19.1784846000,56200,1973920.0000,2
| 2024-06-03,20240603143500000,sz.301005,19.1784846000,19.3265175000,19.1730019000,19.2881386000,83800,2944160.0000,2
| 2024-06-03,20240603144000000,sz.301005,19.2881386000,19.4087580000,19.2881386000,19.3484483000,79000,2789408.0000,2
| 2024-06-03,20240603144500000,sz.301005,19.3484483000,19.4800331000,19.3484483000,19.4471369000,108100,3829472.0000,2
| 2024-06-03,20240603145000000,sz.301005,19.4471369000,19.4581023000,19.3539310000,19.3813445000,125800,4450464.0000,2
| 2024-06-03,20240603145500000,sz.301005,19.3813445000,19.4032753000,19.2771732000,19.2771732000,188100,6635104.0000,2
| 2024-06-03,20240603150000000,sz.301005,19.2771732000,19.3320002000,19.1894500000,19.3320002000,381700,13425184.0000,2
|
|
