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
| 2024-08-16,20240816093500000,sz.301060,8.9306175000,8.9785800000,8.5085475000,8.5661025000,6386900,57930508.0000,2
| 2024-08-16,20240816094000000,sz.301060,8.5661025000,8.5852875000,8.4222150000,8.4989550000,2998400,26542488.0000,2
| 2024-08-16,20240816094500000,sz.301060,8.4989550000,8.5373250000,8.4509925000,8.5373250000,1300700,11511232.0000,2
| 2024-08-16,20240816095000000,sz.301060,8.5373250000,8.6044725000,8.4989550000,8.5277325000,883700,7867656.0000,2
| 2024-08-16,20240816095500000,sz.301060,8.5277325000,8.7387675000,8.5277325000,8.7387675000,927900,8375952.0000,2
| 2024-08-16,20240816100000000,sz.301060,8.7387675000,8.9210250000,8.7291750000,8.8730625000,1280900,11796608.0000,2
| 2024-08-16,20240816100500000,sz.301060,8.8730625000,9.0840975000,8.8251000000,8.9785800000,1458800,13619160.0000,2
| 2024-08-16,20240816101000000,sz.301060,8.9785800000,9.0361350000,8.8346925000,8.9306175000,651000,6076976.0000,2
| 2024-08-16,20240816101500000,sz.301060,8.9306175000,8.9306175000,8.8059150000,8.8922475000,255300,2356352.0000,2
| 2024-08-16,20240816102000000,sz.301060,8.8922475000,8.9498025000,8.8442850000,8.9114325000,249900,2321392.0000,2
| 2024-08-16,20240816102500000,sz.301060,8.9114325000,9.0073575000,8.8634700000,8.8730625000,265200,2467840.0000,2
| 2024-08-16,20240816103000000,sz.301060,8.8730625000,8.9114325000,8.8155075000,8.8922475000,262400,2424768.0000,2
| 2024-08-16,20240816103500000,sz.301060,8.8826550000,8.8826550000,8.8251000000,8.8346925000,100700,928912.0000,2
| 2024-08-16,20240816104000000,sz.301060,8.8346925000,8.8442850000,8.7771375000,8.7771375000,275500,2529232.0000,2
| 2024-08-16,20240816104500000,sz.301060,8.7771375000,8.9114325000,8.7771375000,8.8730625000,179400,1655056.0000,2
| 2024-08-16,20240816105000000,sz.301060,8.8826550000,8.9306175000,8.8251000000,8.8346925000,158600,1470400.0000,2
| 2024-08-16,20240816105500000,sz.301060,8.8346925000,9.2663550000,8.7963225000,9.2663550000,909300,8575984.0000,2
| 2024-08-16,20240816110000000,sz.301060,9.2663550000,9.5061675000,9.1416525000,9.4486125000,2946100,28765952.0000,2
| 2024-08-16,20240816110500000,sz.301060,9.4486125000,10.2351975000,9.4486125000,9.8898675000,5092000,52452800.0000,2
| 2024-08-16,20240816111000000,sz.301060,9.8898675000,10.0721250000,9.7651650000,9.8227200000,1667800,17246448.0000,2
| 2024-08-16,20240816111500000,sz.301060,9.8227200000,9.8227200000,9.6020925000,9.6788325000,659900,6693280.0000,2
| 2024-08-16,20240816112000000,sz.301060,9.6884250000,9.8035350000,9.6308700000,9.6404625000,554700,5614336.0000,2
| 2024-08-16,20240816112500000,sz.301060,9.6404625000,9.6980175000,9.6212775000,9.6692400000,242300,2444064.0000,2
| 2024-08-16,20240816113000000,sz.301060,9.6692400000,9.6692400000,9.5253525000,9.5349450000,379200,3784448.0000,2
| 2024-08-16,20240816130500000,sz.301060,9.5829075000,9.6404625000,9.5061675000,9.5541300000,369200,3683232.0000,2
| 2024-08-16,20240816131000000,sz.301060,9.5637225000,9.6308700000,9.5349450000,9.6308700000,220500,2200672.0000,2
| 2024-08-16,20240816131500000,sz.301060,9.6308700000,9.7267950000,9.6116850000,9.6116850000,264800,2673344.0000,2
| 2024-08-16,20240816132000000,sz.301060,9.6116850000,9.6500550000,9.5733150000,9.6500550000,238900,2392224.0000,2
| 2024-08-16,20240816132500000,sz.301060,9.6500550000,9.9090525000,9.6404625000,9.7651650000,620000,6339328.0000,2
| 2024-08-16,20240816133000000,sz.301060,9.7555725000,9.8802750000,9.6980175000,9.6980175000,351700,3593184.0000,2
| 2024-08-16,20240816133500000,sz.301060,9.6980175000,10.1200875000,9.6884250000,9.9666075000,1735100,18077856.0000,2
| 2024-08-16,20240816134000000,sz.301060,9.9666075000,10.7819700000,9.8802750000,10.7819700000,7567500,83501760.0000,2
| 2024-08-16,20240816134500000,sz.301060,10.7819700000,10.7819700000,10.7819700000,10.7819700000,1333400,14987456.0000,2
| 2024-08-16,20240816135000000,sz.301060,10.7819700000,10.7819700000,10.7819700000,10.7819700000,773700,8697376.0000,2
| 2024-08-16,20240816135500000,sz.301060,10.7819700000,10.7819700000,10.7819700000,10.7819700000,551800,6202240.0000,2
| 2024-08-16,20240816140000000,sz.301060,10.7819700000,10.7819700000,10.7819700000,10.7819700000,324600,3648512.0000,2
| 2024-08-16,20240816140500000,sz.301060,10.7819700000,10.7819700000,10.7819700000,10.7819700000,396900,4461152.0000,2
| 2024-08-16,20240816141000000,sz.301060,10.7819700000,10.7819700000,10.7819700000,10.7819700000,334600,3760896.0000,2
| 2024-08-16,20240816141500000,sz.301060,10.7819700000,10.7819700000,10.7819700000,10.7819700000,245300,2757152.0000,2
| 2024-08-16,20240816142000000,sz.301060,10.7819700000,10.7819700000,10.7819700000,10.7819700000,198500,2231136.0000,2
| 2024-08-16,20240816142500000,sz.301060,10.7819700000,10.7819700000,10.7819700000,10.7819700000,157700,1772544.0000,2
| 2024-08-16,20240816143000000,sz.301060,10.7819700000,10.7819700000,10.7819700000,10.7819700000,71200,800288.0000,2
| 2024-08-16,20240816143500000,sz.301060,10.7819700000,10.7819700000,10.7819700000,10.7819700000,88100,990240.0000,2
| 2024-08-16,20240816144000000,sz.301060,10.7819700000,10.7819700000,10.7819700000,10.7819700000,127200,1429728.0000,2
| 2024-08-16,20240816144500000,sz.301060,10.7819700000,10.7819700000,10.7819700000,10.7819700000,201700,2267104.0000,2
| 2024-08-16,20240816145000000,sz.301060,10.7819700000,10.7819700000,10.7819700000,10.7819700000,296900,3337152.0000,2
| 2024-08-16,20240816145500000,sz.301060,10.7819700000,10.7819700000,10.7819700000,10.7819700000,352900,3966592.0000,2
| 2024-08-16,20240816150000000,sz.301060,10.7819700000,10.7819700000,10.7819700000,10.7819700000,607600,6828416.0000,2
|
|
