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
| 2024-09-24,20240924093500000,sz.300616,9.2247146500,9.3081542800,9.2247146500,9.2432567900,342900,3427127.0000,2
| 2024-09-24,20240924094000000,sz.300616,9.2525278600,9.2803410700,9.2339857200,9.2339857200,103700,1035856.0000,2
| 2024-09-24,20240924094500000,sz.300616,9.2339857200,9.2617989300,9.2247146500,9.2432567900,58200,579912.0000,2
| 2024-09-24,20240924095000000,sz.300616,9.2432567900,9.2432567900,9.2061725100,9.2154435800,86400,859971.0000,2
| 2024-09-24,20240924095500000,sz.300616,9.2339857200,9.2432567900,9.2247146500,9.2247146500,39700,395308.0000,2
| 2024-09-24,20240924100000000,sz.300616,9.2339857200,9.3081542800,9.2339857200,9.2710700000,117500,1174986.0000,2
| 2024-09-24,20240924100500000,sz.300616,9.2803410700,9.2803410700,9.2432567900,9.2617989300,86700,866629.0000,2
| 2024-09-24,20240924101000000,sz.300616,9.2617989300,9.2710700000,9.2432567900,9.2525278600,79900,798353.0000,2
| 2024-09-24,20240924101500000,sz.300616,9.2525278600,9.2617989300,9.2432567900,9.2432567900,21000,209505.0000,2
| 2024-09-24,20240924102000000,sz.300616,9.2525278600,9.2525278600,9.2339857200,9.2525278600,57500,573401.0000,2
| 2024-09-24,20240924102500000,sz.300616,9.2617989300,9.2710700000,9.2432567900,9.2432567900,65700,656270.0000,2
| 2024-09-24,20240924103000000,sz.300616,9.2432567900,9.2617989300,9.2432567900,9.2525278600,63500,633633.0000,2
| 2024-09-24,20240924103500000,sz.300616,9.2525278600,9.2525278600,9.2432567900,9.2525278600,16200,161530.0000,2
| 2024-09-24,20240924104000000,sz.300616,9.2525278600,9.2617989300,9.2432567900,9.2617989300,18900,188654.0000,2
| 2024-09-24,20240924104500000,sz.300616,9.2617989300,9.2617989300,9.2525278600,9.2617989300,9300,92850.0000,2
| 2024-09-24,20240924105000000,sz.300616,9.2617989300,9.3174253500,9.2525278600,9.3174253500,138100,1384231.0000,2
| 2024-09-24,20240924105500000,sz.300616,9.3174253500,9.3359674900,9.2803410700,9.2988832100,58700,589316.0000,2
| 2024-09-24,20240924110000000,sz.300616,9.2803410700,9.3174253500,9.2710700000,9.3081542800,44200,442813.0000,2
| 2024-09-24,20240924110500000,sz.300616,9.3174253500,9.3174253500,9.2988832100,9.3174253500,35700,358568.0000,2
| 2024-09-24,20240924111000000,sz.300616,9.3174253500,9.3359674900,9.3081542800,9.3359674900,16400,164960.0000,2
| 2024-09-24,20240924111500000,sz.300616,9.3359674900,9.3545096300,9.3359674900,9.3452385600,44300,446316.0000,2
| 2024-09-24,20240924112000000,sz.300616,9.3359674900,9.3545096300,9.3359674900,9.3452385600,29700,299415.0000,2
| 2024-09-24,20240924112500000,sz.300616,9.3545096300,9.3637807000,9.3452385600,9.3637807000,31000,312895.0000,2
| 2024-09-24,20240924113000000,sz.300616,9.3637807000,9.3823228400,9.3545096300,9.3823228400,104700,1058351.0000,2
| 2024-09-24,20240924130500000,sz.300616,9.4194071200,9.4657624700,9.4101360500,9.4379492600,144400,1468655.0000,2
| 2024-09-24,20240924131000000,sz.300616,9.4379492600,9.4657624700,9.4008649800,9.4472203300,49500,503134.0000,2
| 2024-09-24,20240924131500000,sz.300616,9.4472203300,9.4564914000,9.4194071200,9.4286781900,40400,411230.0000,2
| 2024-09-24,20240924132000000,sz.300616,9.4194071200,9.4286781900,9.4008649800,9.4008649800,73800,749356.0000,2
| 2024-09-24,20240924132500000,sz.300616,9.4008649800,9.4379492600,9.3915939100,9.4379492600,90000,913236.0000,2
| 2024-09-24,20240924133000000,sz.300616,9.4379492600,9.4564914000,9.4286781900,9.4564914000,78400,798390.0000,2
| 2024-09-24,20240924133500000,sz.300616,9.4564914000,9.4657624700,9.4472203300,9.4564914000,74300,757724.0000,2
| 2024-09-24,20240924134000000,sz.300616,9.4564914000,9.4564914000,9.4286781900,9.4379492600,18200,185360.0000,2
| 2024-09-24,20240924134500000,sz.300616,9.4379492600,9.4657624700,9.4379492600,9.4564914000,76800,784054.0000,2
| 2024-09-24,20240924135000000,sz.300616,9.4564914000,9.4657624700,9.4472203300,9.4657624700,39300,400860.0000,2
| 2024-09-24,20240924135500000,sz.300616,9.4657624700,9.4657624700,9.4564914000,9.4657624700,24100,246044.0000,2
| 2024-09-24,20240924140000000,sz.300616,9.4657624700,9.4657624700,9.4472203300,9.4564914000,23300,237102.0000,2
| 2024-09-24,20240924140500000,sz.300616,9.4564914000,9.4657624700,9.4564914000,9.4564914000,33200,338912.0000,2
| 2024-09-24,20240924141000000,sz.300616,9.4472203300,9.4472203300,9.4194071200,9.4194071200,76900,782408.0000,2
| 2024-09-24,20240924141500000,sz.300616,9.4101360500,9.4286781900,9.4101360500,9.4194071200,34000,345240.0000,2
| 2024-09-24,20240924142000000,sz.300616,9.4194071200,9.4379492600,9.4194071200,9.4379492600,75000,762728.0000,2
| 2024-09-24,20240924142500000,sz.300616,9.4379492600,9.4472203300,9.4286781900,9.4472203300,130600,1329676.0000,2
| 2024-09-24,20240924143000000,sz.300616,9.4472203300,9.4472203300,9.4379492600,9.4379492600,30400,309628.0000,2
| 2024-09-24,20240924143500000,sz.300616,9.4379492600,9.4472203300,9.4379492600,9.4379492600,30200,307728.0000,2
| 2024-09-24,20240924144000000,sz.300616,9.4379492600,9.4935756800,9.4379492600,9.4843046100,127100,1298836.0000,2
| 2024-09-24,20240924144500000,sz.300616,9.4843046100,9.4935756800,9.4750335400,9.4750335400,58500,598754.0000,2
| 2024-09-24,20240924145000000,sz.300616,9.4750335400,9.5306599600,9.4750335400,9.5306599600,124300,1274172.0000,2
| 2024-09-24,20240924145500000,sz.300616,9.5306599600,9.5584731700,9.5213888900,9.5492021000,229000,2356772.0000,2
| 2024-09-24,20240924150000000,sz.300616,9.5584731700,9.5584731700,9.5492021000,9.5492021000,209800,2161556.0000,2
|
|
