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
| 2024-06-27,20240627093500000,sz.301166,27.4454400000,27.4454400000,26.9402496000,27.2122752000,413600,11564456.0000,2
| 2024-06-27,20240627094000000,sz.301166,27.2122752000,27.6300288000,27.2122752000,27.4648704000,83600,2360108.0000,2
| 2024-06-27,20240627094500000,sz.301166,27.4648704000,27.6300288000,27.3191424000,27.6300288000,107800,3052727.0000,2
| 2024-06-27,20240627095000000,sz.301166,27.6300288000,27.8437632000,27.5911680000,27.6883200000,101600,2897714.0000,2
| 2024-06-27,20240627095500000,sz.301166,27.6883200000,28.0283520000,27.6883200000,27.8243328000,111000,3188124.0000,2
| 2024-06-27,20240627100000000,sz.301166,27.8243328000,27.8243328000,27.6591744000,27.6980352000,42800,1222152.0000,2
| 2024-06-27,20240627100500000,sz.301166,27.6980352000,27.6980352000,27.5231616000,27.5425920000,38400,1090684.0000,2
| 2024-06-27,20240627101000000,sz.301166,27.5231616000,27.6591744000,27.4843008000,27.5231616000,28700,813588.0000,2
| 2024-06-27,20240627101500000,sz.301166,27.5231616000,27.5231616000,27.4065792000,27.4648704000,30600,865074.0000,2
| 2024-06-27,20240627102000000,sz.301166,27.4648704000,27.6591744000,27.4648704000,27.5911680000,45500,1288912.0000,2
| 2024-06-27,20240627102500000,sz.301166,27.5717376000,27.6786048000,27.5717376000,27.5911680000,19900,565728.0000,2
| 2024-06-27,20240627103000000,sz.301166,27.6397440000,27.6397440000,27.5231616000,27.5425920000,20200,573412.0000,2
| 2024-06-27,20240627103500000,sz.301166,27.5425920000,27.6397440000,27.5425920000,27.5425920000,11800,335288.0000,2
| 2024-06-27,20240627104000000,sz.301166,27.5425920000,27.6300288000,27.5328768000,27.5425920000,11400,323312.0000,2
| 2024-06-27,20240627104500000,sz.301166,27.5523072000,27.6203136000,27.5425920000,27.5425920000,14400,408904.0000,2
| 2024-06-27,20240627105000000,sz.301166,27.5425920000,27.5814528000,27.5037312000,27.5328768000,7900,223956.0000,2
| 2024-06-27,20240627105500000,sz.301166,27.5231616000,27.5231616000,27.4745856000,27.4745856000,10000,283022.0000,2
| 2024-06-27,20240627110000000,sz.301166,27.4648704000,27.4648704000,27.2899968000,27.3774336000,30400,856634.0000,2
| 2024-06-27,20240627110500000,sz.301166,27.4648704000,27.4648704000,27.3968640000,27.3968640000,9300,262656.0000,2
| 2024-06-27,20240627111000000,sz.301166,27.3871488000,27.3871488000,27.3191424000,27.3191424000,5800,163174.0000,2
| 2024-06-27,20240627111500000,sz.301166,27.3871488000,27.4357248000,27.2219904000,27.2219904000,28500,801726.0000,2
| 2024-06-27,20240627112000000,sz.301166,27.2317056000,27.3871488000,27.2317056000,27.2802816000,4500,126334.0000,2
| 2024-06-27,20240627112500000,sz.301166,27.2802816000,27.4745856000,27.2608512000,27.4648704000,15200,428354.0000,2
| 2024-06-27,20240627113000000,sz.301166,27.4648704000,27.4940160000,27.3871488000,27.3871488000,12700,358624.0000,2
| 2024-06-27,20240627130500000,sz.301166,27.3774336000,27.3871488000,27.3482880000,27.3580032000,10200,287420.0000,2
| 2024-06-27,20240627131000000,sz.301166,27.3580032000,27.4648704000,27.2899968000,27.3385728000,14700,413736.0000,2
| 2024-06-27,20240627131500000,sz.301166,27.3385728000,27.3385728000,27.2802816000,27.3288576000,3900,109736.0000,2
| 2024-06-27,20240627132000000,sz.301166,27.3385728000,27.3385728000,27.2899968000,27.2899968000,4400,123628.0000,2
| 2024-06-27,20240627132500000,sz.301166,27.2899968000,27.3385728000,27.2899968000,27.3191424000,13400,376280.0000,2
| 2024-06-27,20240627133000000,sz.301166,27.3385728000,27.3774336000,27.3094272000,27.3094272000,6500,182824.0000,2
| 2024-06-27,20240627133500000,sz.301166,27.2899968000,27.3774336000,27.2899968000,27.3774336000,4100,115228.0000,2
| 2024-06-27,20240627134000000,sz.301166,27.3968640000,27.4260096000,27.3094272000,27.3482880000,6800,191596.0000,2
| 2024-06-27,20240627134500000,sz.301166,27.3482880000,27.4065792000,27.3288576000,27.3288576000,4100,115464.0000,2
| 2024-06-27,20240627135000000,sz.301166,27.3288576000,27.3482880000,27.3191424000,27.3385728000,9100,255972.0000,2
| 2024-06-27,20240627135500000,sz.301166,27.3385728000,27.3385728000,27.2219904000,27.2608512000,23400,657004.0000,2
| 2024-06-27,20240627140000000,sz.301166,27.2608512000,27.2608512000,27.2025600000,27.2025600000,9900,277428.0000,2
| 2024-06-27,20240627140500000,sz.301166,27.2025600000,27.2608512000,27.2025600000,27.2025600000,5800,162432.0000,2
| 2024-06-27,20240627141000000,sz.301166,27.2317056000,27.2317056000,27.1054080000,27.1151232000,10200,285192.0000,2
| 2024-06-27,20240627141500000,sz.301166,27.1151232000,27.2219904000,27.0665472000,27.1442688000,22300,622252.0000,2
| 2024-06-27,20240627142000000,sz.301166,27.1442688000,27.2608512000,27.1248384000,27.2219904000,13800,386364.0000,2
| 2024-06-27,20240627142500000,sz.301166,27.2317056000,27.2511360000,27.2219904000,27.2219904000,7600,213084.0000,2
| 2024-06-27,20240627143000000,sz.301166,27.2025600000,27.2414208000,27.2025600000,27.2414208000,3000,84096.0000,2
| 2024-06-27,20240627143500000,sz.301166,27.2608512000,27.2608512000,27.1831296000,27.1831296000,6700,187736.0000,2
| 2024-06-27,20240627144000000,sz.301166,27.1831296000,27.2317056000,27.1345536000,27.1345536000,19100,534300.0000,2
| 2024-06-27,20240627144500000,sz.301166,27.1345536000,27.1442688000,27.0082560000,27.0471168000,27700,773336.0000,2
| 2024-06-27,20240627145000000,sz.301166,27.0568320000,27.1248384000,27.0568320000,27.0568320000,34800,970100.0000,2
| 2024-06-27,20240627145500000,sz.301166,27.0568320000,27.0859776000,27.0374016000,27.0568320000,31500,877456.0000,2
| 2024-06-27,20240627150000000,sz.301166,27.0374016000,27.0568320000,26.8819584000,26.8819584000,59800,1656964.0000,2
|
|
