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
| 2024-09-02,20240902093500000,sz.300606,20.1676440000,20.4642270000,20.0490108000,20.0687830000,3768200,77033192.0000,2
| 2024-09-02,20240902094000000,sz.300606,20.0687830000,20.1577579000,19.7919722000,19.7919722000,2473800,50024608.0000,2
| 2024-09-02,20240902094500000,sz.300606,19.7919722000,20.0984413000,19.7326556000,19.9303776000,1565700,31449480.0000,2
| 2024-09-02,20240902095000000,sz.300606,19.9303776000,20.2170745000,19.9007193000,19.9204915000,783300,15875456.0000,2
| 2024-09-02,20240902095500000,sz.300606,19.9204915000,19.9896942000,19.7524278000,19.7722000000,1056000,21165584.0000,2
| 2024-09-02,20240902100000000,sz.300606,19.7722000000,19.9699220000,19.7722000000,19.9699220000,528400,10614016.0000,2
| 2024-09-02,20240902100500000,sz.300606,19.9699220000,19.9699220000,19.8216305000,19.8414027000,322500,6492832.0000,2
| 2024-09-02,20240902101000000,sz.300606,19.8414027000,19.9204915000,19.7722000000,19.8512888000,319100,6400624.0000,2
| 2024-09-02,20240902101500000,sz.300606,19.8512888000,19.9699220000,19.7722000000,19.9106054000,359700,7212096.0000,2
| 2024-09-02,20240902102000000,sz.300606,19.9106054000,19.9303776000,19.7919722000,19.8018583000,171700,3447952.0000,2
| 2024-09-02,20240902102500000,sz.300606,19.8611749000,19.8611749000,19.7722000000,19.7722000000,223200,4467056.0000,2
| 2024-09-02,20240902103000000,sz.300606,19.7722000000,19.8512888000,19.7425417000,19.8512888000,275600,5516416.0000,2
| 2024-09-02,20240902103500000,sz.300606,19.8611749000,20.0687830000,19.8117444000,20.0687830000,261900,5277296.0000,2
| 2024-09-02,20240902104000000,sz.300606,20.0687830000,20.1478718000,19.9303776000,20.1083274000,356600,7243008.0000,2
| 2024-09-02,20240902104500000,sz.300606,20.1083274000,20.1083274000,19.9600359000,20.0292386000,122700,2484592.0000,2
| 2024-09-02,20240902105000000,sz.300606,20.0292386000,20.0292386000,19.9204915000,19.9798081000,203900,4118064.0000,2
| 2024-09-02,20240902105500000,sz.300606,19.9699220000,20.0490108000,19.9501498000,20.0193525000,151000,3053424.0000,2
| 2024-09-02,20240902110000000,sz.300606,20.0193525000,20.0687830000,19.9896942000,19.9896942000,136700,2769760.0000,2
| 2024-09-02,20240902110500000,sz.300606,19.9896942000,20.0588969000,19.9798081000,19.9995803000,111000,2248080.0000,2
| 2024-09-02,20240902111000000,sz.300606,19.9995803000,20.0984413000,19.9896942000,20.0094664000,120400,2440768.0000,2
| 2024-09-02,20240902111500000,sz.300606,20.0094664000,20.0094664000,19.9303776000,19.9402637000,119100,2404512.0000,2
| 2024-09-02,20240902112000000,sz.300606,19.9402637000,19.9402637000,19.8908332000,19.9007193000,101200,2038400.0000,2
| 2024-09-02,20240902112500000,sz.300606,19.9007193000,19.9303776000,19.8809471000,19.8809471000,109100,2197344.0000,2
| 2024-09-02,20240902113000000,sz.300606,19.8809471000,19.8908332000,19.7820861000,19.8809471000,166200,3335904.0000,2
| 2024-09-02,20240902130500000,sz.300606,19.8809471000,20.0292386000,19.8611749000,19.9600359000,213900,4313472.0000,2
| 2024-09-02,20240902131000000,sz.300606,19.9600359000,20.0984413000,19.9402637000,20.0984413000,185300,3753344.0000,2
| 2024-09-02,20240902131500000,sz.300606,20.0984413000,20.0984413000,19.9896942000,19.9995803000,166500,3373312.0000,2
| 2024-09-02,20240902132000000,sz.300606,19.9995803000,20.0094664000,19.9204915000,19.9699220000,119500,2414528.0000,2
| 2024-09-02,20240902132500000,sz.300606,19.9699220000,20.1083274000,19.9699220000,20.0786691000,219500,4456224.0000,2
| 2024-09-02,20240902133000000,sz.300606,20.0786691000,20.1478718000,20.0490108000,20.0490108000,264500,5379296.0000,2
| 2024-09-02,20240902133500000,sz.300606,20.0292386000,20.0391247000,19.9303776000,19.9699220000,186600,3773600.0000,2
| 2024-09-02,20240902134000000,sz.300606,19.9699220000,20.0094664000,19.9402637000,19.9501498000,121300,2450336.0000,2
| 2024-09-02,20240902134500000,sz.300606,19.9501498000,19.9896942000,19.8908332000,19.8908332000,123400,2487584.0000,2
| 2024-09-02,20240902135000000,sz.300606,19.8908332000,19.9204915000,19.8117444000,19.8512888000,201300,4045664.0000,2
| 2024-09-02,20240902135500000,sz.300606,19.8512888000,19.8710610000,19.8216305000,19.8710610000,216600,4349344.0000,2
| 2024-09-02,20240902140000000,sz.300606,19.8710610000,19.9204915000,19.8414027000,19.8710610000,163700,3289216.0000,2
| 2024-09-02,20240902140500000,sz.300606,19.8710610000,19.9995803000,19.8710610000,19.9007193000,144500,2913728.0000,2
| 2024-09-02,20240902141000000,sz.300606,19.9007193000,19.9600359000,19.8908332000,19.8908332000,122100,2460640.0000,2
| 2024-09-02,20240902141500000,sz.300606,19.8908332000,19.8908332000,19.7326556000,19.7326556000,511300,10232768.0000,2
| 2024-09-02,20240902142000000,sz.300606,19.7326556000,19.8216305000,19.7128834000,19.7820861000,342200,6839712.0000,2
| 2024-09-02,20240902142500000,sz.300606,19.7820861000,19.8611749000,19.7722000000,19.8117444000,262600,5259328.0000,2
| 2024-09-02,20240902143000000,sz.300606,19.8117444000,19.8315166000,19.7722000000,19.8018583000,103600,2074944.0000,2
| 2024-09-02,20240902143500000,sz.300606,19.8018583000,19.8414027000,19.7722000000,19.7722000000,184400,3693696.0000,2
| 2024-09-02,20240902144000000,sz.300606,19.7722000000,19.8414027000,19.7623139000,19.7722000000,301700,6041824.0000,2
| 2024-09-02,20240902144500000,sz.300606,19.7623139000,19.7722000000,19.7128834000,19.7227695000,358100,7149152.0000,2
| 2024-09-02,20240902145000000,sz.300606,19.7227695000,19.7919722000,19.6041363000,19.6041363000,784000,15612160.0000,2
| 2024-09-02,20240902145500000,sz.300606,19.6041363000,19.6931112000,19.6041363000,19.6733390000,592800,11792672.0000,2
| 2024-09-02,20240902150000000,sz.300606,19.6733390000,19.7227695000,19.6337946000,19.7227695000,721700,14375584.0000,2
|
|
