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
| 2024-10-10,20241010093500000,sz.300616,12.4695891500,12.8033476700,12.3768784500,12.3768784500,2295000,31186704.0000,2
| 2024-10-10,20241010094000000,sz.300616,12.3768784500,12.5622998500,12.3397941700,12.5252155700,978900,13156808.0000,2
| 2024-10-10,20241010094500000,sz.300616,12.5252155700,12.7199080400,12.5252155700,12.6828237600,552300,7540704.0000,2
| 2024-10-10,20241010095000000,sz.300616,12.6828237600,12.6920948300,12.4974023600,12.5066734300,544200,7409280.0000,2
| 2024-10-10,20241010095500000,sz.300616,12.5066734300,12.5437577100,12.3861495200,12.3861495200,303400,4078220.0000,2
| 2024-10-10,20241010100000000,sz.300616,12.3768784500,12.5159445000,12.3583363100,12.4788602200,217500,2914316.0000,2
| 2024-10-10,20241010100500000,sz.300616,12.4788602200,12.6179262700,12.4695891500,12.5808419900,207900,2815252.0000,2
| 2024-10-10,20241010101000000,sz.300616,12.5808419900,12.8218898100,12.5808419900,12.6457394800,792800,10819720.0000,2
| 2024-10-10,20241010101500000,sz.300616,12.6457394800,12.6457394800,12.4788602200,12.4881312900,225400,3050792.0000,2
| 2024-10-10,20241010102000000,sz.300616,12.5066734300,12.5252155700,12.4325048700,12.5159445000,180600,2429392.0000,2
| 2024-10-10,20241010102500000,sz.300616,12.5159445000,12.6179262700,12.4974023600,12.6179262700,148800,2017936.0000,2
| 2024-10-10,20241010103000000,sz.300616,12.6086552000,12.6642816200,12.5437577100,12.6457394800,174100,2367240.0000,2
| 2024-10-10,20241010103500000,sz.300616,12.6457394800,12.7940766000,12.6086552000,12.7848055300,159300,2181208.0000,2
| 2024-10-10,20241010104000000,sz.300616,12.7848055300,12.8311608800,12.6920948300,12.7940766000,465900,6404216.0000,2
| 2024-10-10,20241010104500000,sz.300616,12.7940766000,12.8126187400,12.6920948300,12.6920948300,168800,2321656.0000,2
| 2024-10-10,20241010105000000,sz.300616,12.6920948300,12.7848055300,12.6828237600,12.7755344600,281400,3858320.0000,2
| 2024-10-10,20241010105500000,sz.300616,12.7662633900,12.7940766000,12.7384501800,12.7848055300,109100,1501576.0000,2
| 2024-10-10,20241010110000000,sz.300616,12.7848055300,12.8682451600,12.7848055300,12.8497030200,180100,2492272.0000,2
| 2024-10-10,20241010110500000,sz.300616,12.8497030200,12.8497030200,12.7384501800,12.8404319500,106600,1469872.0000,2
| 2024-10-10,20241010111000000,sz.300616,12.8404319500,12.9609558600,12.8126187400,12.9609558600,165300,2301376.0000,2
| 2024-10-10,20241010111500000,sz.300616,12.9609558600,12.9702269300,12.8682451600,12.8775162300,210200,2933504.0000,2
| 2024-10-10,20241010112000000,sz.300616,12.8867873000,13.1092929800,12.8867873000,13.1092929800,245100,3438008.0000,2
| 2024-10-10,20241010112500000,sz.300616,13.1092929800,13.1185640500,12.9702269300,12.9702269300,342200,4818904.0000,2
| 2024-10-10,20241010113000000,sz.300616,12.9702269300,12.9702269300,12.8497030200,12.9424137200,142700,1988120.0000,2
| 2024-10-10,20241010130500000,sz.300616,12.9609558600,13.0722087000,12.9516847900,12.9887690700,266600,3736816.0000,2
| 2024-10-10,20241010131000000,sz.300616,12.9794980000,13.0443954900,12.9516847900,12.9702269300,185000,2593616.0000,2
| 2024-10-10,20241010131500000,sz.300616,12.9702269300,12.9702269300,12.8311608800,12.8311608800,188700,2622088.0000,2
| 2024-10-10,20241010132000000,sz.300616,12.8311608800,12.9053294400,12.8126187400,12.8775162300,281100,3893656.0000,2
| 2024-10-10,20241010132500000,sz.300616,12.8775162300,12.8775162300,12.8589740900,12.8589740900,75300,1044992.0000,2
| 2024-10-10,20241010133000000,sz.300616,12.8497030200,12.9516847900,12.8126187400,12.9516847900,127900,1774832.0000,2
| 2024-10-10,20241010133500000,sz.300616,12.9516847900,12.9702269300,12.8867873000,12.8960583700,75300,1050304.0000,2
| 2024-10-10,20241010134000000,sz.300616,12.8960583700,12.9053294400,12.8404319500,12.8960583700,95300,1323776.0000,2
| 2024-10-10,20241010134500000,sz.300616,12.8867873000,12.9609558600,12.8867873000,12.9424137200,58000,807600.0000,2
| 2024-10-10,20241010135000000,sz.300616,12.9424137200,13.0443954900,12.9331426500,12.9516847900,188100,2636112.0000,2
| 2024-10-10,20241010135500000,sz.300616,12.9516847900,12.9794980000,12.9053294400,12.9053294400,74800,1043936.0000,2
| 2024-10-10,20241010140000000,sz.300616,12.9053294400,12.9053294400,12.8218898100,12.8682451600,149100,2067632.0000,2
| 2024-10-10,20241010140500000,sz.300616,12.8682451600,12.9609558600,12.8497030200,12.9053294400,135900,1890064.0000,2
| 2024-10-10,20241010141000000,sz.300616,12.8960583700,12.8960583700,12.8311608800,12.8775162300,83500,1156912.0000,2
| 2024-10-10,20241010141500000,sz.300616,12.8775162300,12.9053294400,12.8404319500,12.8775162300,90900,1261856.0000,2
| 2024-10-10,20241010142000000,sz.300616,12.8682451600,12.8867873000,12.7940766000,12.7940766000,240900,3336128.0000,2
| 2024-10-10,20241010142500000,sz.300616,12.7940766000,12.8033476700,12.7755344600,12.7940766000,238300,3287904.0000,2
| 2024-10-10,20241010143000000,sz.300616,12.7940766000,12.7940766000,12.7291791100,12.7291791100,127600,1756800.0000,2
| 2024-10-10,20241010143500000,sz.300616,12.7291791100,12.8218898100,12.7291791100,12.8218898100,183400,2528448.0000,2
| 2024-10-10,20241010144000000,sz.300616,12.8218898100,12.8218898100,12.7569923200,12.7569923200,112800,1555776.0000,2
| 2024-10-10,20241010144500000,sz.300616,12.7662633900,12.7848055300,12.7013659000,12.7013659000,219000,3012224.0000,2
| 2024-10-10,20241010145000000,sz.300616,12.7013659000,12.7013659000,12.6364684100,12.6735526900,513800,7016144.0000,2
| 2024-10-10,20241010145500000,sz.300616,12.6735526900,12.6920948300,12.6550105500,12.6642816200,365500,4997360.0000,2
| 2024-10-10,20241010150000000,sz.300616,12.6735526900,12.7199080400,12.6642816200,12.7013659000,271600,3719120.0000,2
|
|
