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
| 2024-06-12,20240612093500000,sz.300531,9.6067531800,9.7065117800,9.4371635600,9.6366807600,2136000,20511514.0000,2
| 2024-06-12,20240612094000000,sz.300531,9.6366807600,9.7464152200,9.6167290400,9.6366807600,1139000,11062472.0000,2
| 2024-06-12,20240612094500000,sz.300531,9.6366807600,9.7065117800,9.6267049000,9.6466566200,537100,5195176.0000,2
| 2024-06-12,20240612095000000,sz.300531,9.6466566200,9.6765842000,9.5468980200,9.5768256000,535100,5150980.0000,2
| 2024-06-12,20240612095500000,sz.300531,9.5768256000,9.6765842000,9.5768256000,9.6765842000,427000,4117976.0000,2
| 2024-06-12,20240612100000000,sz.300531,9.6765842000,9.6865600600,9.6366807600,9.6666083400,393100,3808732.0000,2
| 2024-06-12,20240612100500000,sz.300531,9.6666083400,9.7065117800,9.6366807600,9.6865600600,309400,2999700.0000,2
| 2024-06-12,20240612101000000,sz.300531,9.6865600600,9.7065117800,9.6566324800,9.6765842000,278800,2706268.0000,2
| 2024-06-12,20240612101500000,sz.300531,9.6765842000,9.6965359200,9.6466566200,9.6566324800,205000,1987348.0000,2
| 2024-06-12,20240612102000000,sz.300531,9.6566324800,9.8062703800,9.6566324800,9.7863186600,492700,4806812.0000,2
| 2024-06-12,20240612102500000,sz.300531,9.7863186600,9.7863186600,9.7563910800,9.7663669400,278100,2724960.0000,2
| 2024-06-12,20240612103000000,sz.300531,9.7763428000,9.7863186600,9.7663669400,9.7763428000,170600,1671856.0000,2
| 2024-06-12,20240612103500000,sz.300531,9.7763428000,9.8062703800,9.7663669400,9.7763428000,226700,2223444.0000,2
| 2024-06-12,20240612104000000,sz.300531,9.7763428000,9.7863186600,9.7464152200,9.7763428000,136400,1335264.0000,2
| 2024-06-12,20240612104500000,sz.300531,9.7763428000,9.7962945200,9.7563910800,9.7563910800,159400,1561144.0000,2
| 2024-06-12,20240612105000000,sz.300531,9.7563910800,9.7563910800,9.6965359200,9.6965359200,125700,1224976.0000,2
| 2024-06-12,20240612105500000,sz.300531,9.6965359200,9.7264635000,9.6865600600,9.7264635000,196200,1907808.0000,2
| 2024-06-12,20240612110000000,sz.300531,9.7264635000,9.7364393600,9.6965359200,9.7065117800,120400,1172576.0000,2
| 2024-06-12,20240612110500000,sz.300531,9.7065117800,9.7164876400,9.6965359200,9.6965359200,115300,1121768.0000,2
| 2024-06-12,20240612111000000,sz.300531,9.6965359200,9.7065117800,9.6765842000,9.6765842000,173000,1681888.0000,2
| 2024-06-12,20240612111500000,sz.300531,9.6765842000,9.7264635000,9.6765842000,9.7065117800,169000,1641664.0000,2
| 2024-06-12,20240612112000000,sz.300531,9.7065117800,9.7364393600,9.7065117800,9.7164876400,84600,824392.0000,2
| 2024-06-12,20240612112500000,sz.300531,9.7065117800,9.7065117800,9.6765842000,9.6965359200,91600,889832.0000,2
| 2024-06-12,20240612113000000,sz.300531,9.6965359200,9.7164876400,9.6865600600,9.6965359200,35300,343288.0000,2
| 2024-06-12,20240612130500000,sz.300531,9.7364393600,9.7364393600,9.6666083400,9.7065117800,163000,1585776.0000,2
| 2024-06-12,20240612131000000,sz.300531,9.7065117800,9.7264635000,9.6965359200,9.6965359200,78500,764032.0000,2
| 2024-06-12,20240612131500000,sz.300531,9.6965359200,9.7065117800,9.6666083400,9.7065117800,117200,1137752.0000,2
| 2024-06-12,20240612132000000,sz.300531,9.7065117800,9.7065117800,9.6765842000,9.7065117800,71700,696696.0000,2
| 2024-06-12,20240612132500000,sz.300531,9.7065117800,9.7164876400,9.6965359200,9.6965359200,38000,369808.0000,2
| 2024-06-12,20240612133000000,sz.300531,9.6965359200,9.7164876400,9.6965359200,9.7164876400,29000,282240.0000,2
| 2024-06-12,20240612133500000,sz.300531,9.7065117800,9.7065117800,9.6865600600,9.6965359200,55300,537568.0000,2
| 2024-06-12,20240612134000000,sz.300531,9.6965359200,9.7065117800,9.6965359200,9.6965359200,82300,800288.0000,2
| 2024-06-12,20240612134500000,sz.300531,9.6965359200,9.7065117800,9.6865600600,9.6965359200,75400,732808.0000,2
| 2024-06-12,20240612135000000,sz.300531,9.6965359200,9.6965359200,9.6666083400,9.6765842000,121000,1173728.0000,2
| 2024-06-12,20240612135500000,sz.300531,9.6765842000,9.6765842000,9.6666083400,9.6765842000,84200,816328.0000,2
| 2024-06-12,20240612140000000,sz.300531,9.6765842000,9.6865600600,9.6666083400,9.6765842000,74100,718896.0000,2
| 2024-06-12,20240612140500000,sz.300531,9.6865600600,9.6965359200,9.6466566200,9.6965359200,178500,1729320.0000,2
| 2024-06-12,20240612141000000,sz.300531,9.6865600600,9.7164876400,9.6765842000,9.7164876400,108000,1049144.0000,2
| 2024-06-12,20240612141500000,sz.300531,9.7164876400,9.7164876400,9.6865600600,9.6965359200,57900,562696.0000,2
| 2024-06-12,20240612142000000,sz.300531,9.6865600600,9.7164876400,9.6865600600,9.6965359200,104300,1014560.0000,2
| 2024-06-12,20240612142500000,sz.300531,9.6965359200,9.7164876400,9.6865600600,9.6965359200,99600,968520.0000,2
| 2024-06-12,20240612143000000,sz.300531,9.6965359200,9.7065117800,9.6865600600,9.6965359200,101200,983984.0000,2
| 2024-06-12,20240612143500000,sz.300531,9.6965359200,9.7065117800,9.6865600600,9.6865600600,114300,1110888.0000,2
| 2024-06-12,20240612144000000,sz.300531,9.6865600600,9.6965359200,9.6765842000,9.6965359200,124100,1204968.0000,2
| 2024-06-12,20240612144500000,sz.300531,9.6865600600,9.7065117800,9.6865600600,9.6865600600,177400,1724168.0000,2
| 2024-06-12,20240612145000000,sz.300531,9.6865600600,9.6965359200,9.6865600600,9.6865600600,215500,2094296.0000,2
| 2024-06-12,20240612145500000,sz.300531,9.6865600600,9.7065117800,9.6765842000,9.6965359200,361400,3511072.0000,2
| 2024-06-12,20240612150000000,sz.300531,9.6965359200,9.7065117800,9.6865600600,9.6965359200,316000,3071816.0000,2
|
|
