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
| 2024-06-13,20240613093500000,sz.300531,9.7065117800,10.1554254800,9.7065117800,10.0656427400,2155100,21504678.0000,2
| 2024-06-13,20240613094000000,sz.300531,10.0656427400,10.1155220400,9.9359565600,9.9559082800,1048300,10534470.0000,2
| 2024-06-13,20240613094500000,sz.300531,9.9559082800,9.9559082800,9.8361979600,9.8661255400,531100,5272390.0000,2
| 2024-06-13,20240613095000000,sz.300531,9.8661255400,9.9060289800,9.8262221000,9.8461738200,364400,3597380.0000,2
| 2024-06-13,20240613095500000,sz.300531,9.8461738200,9.9060289800,9.8461738200,9.8561496800,283700,2806656.0000,2
| 2024-06-13,20240613100000000,sz.300531,9.8561496800,9.8761014000,9.7962945200,9.8262221000,290300,2861412.0000,2
| 2024-06-13,20240613100500000,sz.300531,9.8262221000,9.8561496800,9.7863186600,9.8262221000,426800,4198484.0000,2
| 2024-06-13,20240613101000000,sz.300531,9.8262221000,9.8761014000,9.8262221000,9.8661255400,284800,2811312.0000,2
| 2024-06-13,20240613101500000,sz.300531,9.8661255400,9.8761014000,9.8162462400,9.8162462400,210300,2075576.0000,2
| 2024-06-13,20240613102000000,sz.300531,9.8162462400,9.8561496800,9.8062703800,9.8062703800,215700,2123468.0000,2
| 2024-06-13,20240613102500000,sz.300531,9.8062703800,9.8361979600,9.7763428000,9.8262221000,166200,1633444.0000,2
| 2024-06-13,20240613103000000,sz.300531,9.8162462400,9.8162462400,9.7663669400,9.7663669400,102100,1001772.0000,2
| 2024-06-13,20240613103500000,sz.300531,9.7663669400,9.8361979600,9.7663669400,9.8262221000,156500,1537784.0000,2
| 2024-06-13,20240613104000000,sz.300531,9.8262221000,9.8761014000,9.8162462400,9.8661255400,190600,1881924.0000,2
| 2024-06-13,20240613104500000,sz.300531,9.8661255400,9.8661255400,9.8162462400,9.8461738200,116000,1145364.0000,2
| 2024-06-13,20240613105000000,sz.300531,9.8461738200,9.8461738200,9.8262221000,9.8461738200,38400,378600.0000,2
| 2024-06-13,20240613105500000,sz.300531,9.8461738200,9.8761014000,9.8162462400,9.8661255400,138700,1369892.0000,2
| 2024-06-13,20240613110000000,sz.300531,9.8661255400,9.8761014000,9.8461738200,9.8561496800,83200,822536.0000,2
| 2024-06-13,20240613110500000,sz.300531,9.8561496800,9.8661255400,9.8561496800,9.8561496800,28000,276712.0000,2
| 2024-06-13,20240613111000000,sz.300531,9.8561496800,9.8661255400,9.8361979600,9.8561496800,170300,1682832.0000,2
| 2024-06-13,20240613111500000,sz.300531,9.8561496800,9.8761014000,9.8461738200,9.8761014000,35700,353088.0000,2
| 2024-06-13,20240613112000000,sz.300531,9.8661255400,9.8960531200,9.8661255400,9.8661255400,92500,916224.0000,2
| 2024-06-13,20240613112500000,sz.300531,9.8661255400,9.8860772600,9.8661255400,9.8860772600,47800,473592.0000,2
| 2024-06-13,20240613113000000,sz.300531,9.8860772600,9.8860772600,9.8661255400,9.8761014000,90100,891984.0000,2
| 2024-06-13,20240613130500000,sz.300531,9.8860772600,9.8860772600,9.8361979600,9.8461738200,153500,1517072.0000,2
| 2024-06-13,20240613131000000,sz.300531,9.8461738200,9.8461738200,9.8062703800,9.8062703800,143400,1411976.0000,2
| 2024-06-13,20240613131500000,sz.300531,9.8062703800,9.8361979600,9.7962945200,9.8162462400,128000,1258920.0000,2
| 2024-06-13,20240613132000000,sz.300531,9.8162462400,9.8262221000,9.8062703800,9.8262221000,71700,705368.0000,2
| 2024-06-13,20240613132500000,sz.300531,9.8162462400,9.8561496800,9.8062703800,9.8361979600,76800,757640.0000,2
| 2024-06-13,20240613133000000,sz.300531,9.8361979600,9.8461738200,9.8262221000,9.8262221000,64000,631056.0000,2
| 2024-06-13,20240613133500000,sz.300531,9.8461738200,9.8860772600,9.8461738200,9.8761014000,114600,1134208.0000,2
| 2024-06-13,20240613134000000,sz.300531,9.8761014000,9.8761014000,9.8561496800,9.8561496800,61000,603424.0000,2
| 2024-06-13,20240613134500000,sz.300531,9.8561496800,9.8661255400,9.8262221000,9.8361979600,84900,837632.0000,2
| 2024-06-13,20240613135000000,sz.300531,9.8361979600,9.8461738200,9.8262221000,9.8361979600,49900,491848.0000,2
| 2024-06-13,20240613135500000,sz.300531,9.8361979600,9.8461738200,9.8262221000,9.8361979600,27700,273144.0000,2
| 2024-06-13,20240613140000000,sz.300531,9.8461738200,9.8561496800,9.8361979600,9.8561496800,49300,486360.0000,2
| 2024-06-13,20240613140500000,sz.300531,9.8561496800,9.8561496800,9.8262221000,9.8262221000,114000,1124000.0000,2
| 2024-06-13,20240613141000000,sz.300531,9.8361979600,9.8461738200,9.8062703800,9.8162462400,197300,1941440.0000,2
| 2024-06-13,20240613141500000,sz.300531,9.8162462400,9.8262221000,9.8062703800,9.8062703800,65100,640432.0000,2
| 2024-06-13,20240613142000000,sz.300531,9.8062703800,9.8262221000,9.8062703800,9.8162462400,89200,877528.0000,2
| 2024-06-13,20240613142500000,sz.300531,9.8162462400,9.8461738200,9.8162462400,9.8461738200,83000,817816.0000,2
| 2024-06-13,20240613143000000,sz.300531,9.8461738200,9.8461738200,9.8162462400,9.8262221000,124000,1222216.0000,2
| 2024-06-13,20240613143500000,sz.300531,9.8262221000,9.8262221000,9.7962945200,9.7962945200,176900,1739560.0000,2
| 2024-06-13,20240613144000000,sz.300531,9.7962945200,9.8262221000,9.7962945200,9.8162462400,112800,1109224.0000,2
| 2024-06-13,20240613144500000,sz.300531,9.8162462400,9.8361979600,9.8162462400,9.8361979600,85900,846384.0000,2
| 2024-06-13,20240613145000000,sz.300531,9.8262221000,9.8361979600,9.8162462400,9.8262221000,205500,2024576.0000,2
| 2024-06-13,20240613145500000,sz.300531,9.8262221000,9.8461738200,9.8162462400,9.8361979600,258600,2549176.0000,2
| 2024-06-13,20240613150000000,sz.300531,9.8361979600,9.8461738200,9.8262221000,9.8361979600,409700,4040096.0000,2
|
|
