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
| 2024-09-23,20240923093500000,sz.300616,9.0392932500,9.0485643200,8.9743957600,9.0300221800,155900,1515905.0000,2
| 2024-09-23,20240923094000000,sz.300616,9.0300221800,9.0578353900,9.0114800400,9.0392932500,65600,639659.0000,2
| 2024-09-23,20240923094500000,sz.300616,9.0392932500,9.1320039500,9.0392932500,9.1320039500,84400,828223.0000,2
| 2024-09-23,20240923095000000,sz.300616,9.1320039500,9.1505460900,9.1041907400,9.1412750200,55700,548749.0000,2
| 2024-09-23,20240923095500000,sz.300616,9.1412750200,9.1876303700,9.1041907400,9.1876303700,154900,1527582.0000,2
| 2024-09-23,20240923100000000,sz.300616,9.1876303700,9.1969014400,9.1505460900,9.1783593000,127900,1265897.0000,2
| 2024-09-23,20240923100500000,sz.300616,9.1783593000,9.1783593000,9.1412750200,9.1412750200,25800,254920.0000,2
| 2024-09-23,20240923101000000,sz.300616,9.1320039500,9.1505460900,9.1320039500,9.1320039500,59500,586304.0000,2
| 2024-09-23,20240923101500000,sz.300616,9.1134618100,9.1320039500,9.1041907400,9.1041907400,43000,422730.0000,2
| 2024-09-23,20240923102000000,sz.300616,9.1041907400,9.1227328800,9.0949196700,9.1227328800,35400,347578.0000,2
| 2024-09-23,20240923102500000,sz.300616,9.1227328800,9.1227328800,9.0949196700,9.1134618100,23700,232881.0000,2
| 2024-09-23,20240923103000000,sz.300616,9.1041907400,9.1134618100,9.0856486000,9.0856486000,31800,312123.0000,2
| 2024-09-23,20240923103500000,sz.300616,9.0949196700,9.0949196700,9.0856486000,9.0949196700,40200,394194.0000,2
| 2024-09-23,20240923104000000,sz.300616,9.0856486000,9.0949196700,9.0763775300,9.0856486000,26400,258746.0000,2
| 2024-09-23,20240923104500000,sz.300616,9.0856486000,9.0856486000,9.0671064600,9.0763775300,30300,296602.0000,2
| 2024-09-23,20240923105000000,sz.300616,9.0671064600,9.0856486000,9.0578353900,9.0856486000,55400,541766.0000,2
| 2024-09-23,20240923105500000,sz.300616,9.0763775300,9.0856486000,9.0671064600,9.0856486000,47200,461845.0000,2
| 2024-09-23,20240923110000000,sz.300616,9.0856486000,9.1134618100,9.0763775300,9.1041907400,50500,494847.0000,2
| 2024-09-23,20240923110500000,sz.300616,9.1041907400,9.1320039500,9.1041907400,9.1320039500,24800,243991.0000,2
| 2024-09-23,20240923111000000,sz.300616,9.1320039500,9.1320039500,9.0949196700,9.0949196700,22900,225314.0000,2
| 2024-09-23,20240923111500000,sz.300616,9.1041907400,9.1041907400,9.0949196700,9.1041907400,34700,340628.0000,2
| 2024-09-23,20240923112000000,sz.300616,9.0949196700,9.1134618100,9.0949196700,9.1041907400,21900,215039.0000,2
| 2024-09-23,20240923112500000,sz.300616,9.1041907400,9.1041907400,9.0949196700,9.1041907400,24200,237554.0000,2
| 2024-09-23,20240923113000000,sz.300616,9.1134618100,9.1134618100,9.1041907400,9.1041907400,12000,117951.0000,2
| 2024-09-23,20240923130500000,sz.300616,9.1041907400,9.1041907400,9.0856486000,9.0856486000,10500,103031.0000,2
| 2024-09-23,20240923131000000,sz.300616,9.0856486000,9.1041907400,9.0763775300,9.0856486000,32300,316625.0000,2
| 2024-09-23,20240923131500000,sz.300616,9.0763775300,9.1134618100,9.0763775300,9.0949196700,52000,509777.0000,2
| 2024-09-23,20240923132000000,sz.300616,9.0949196700,9.0949196700,9.0763775300,9.0949196700,17900,175409.0000,2
| 2024-09-23,20240923132500000,sz.300616,9.0949196700,9.1134618100,9.0856486000,9.1134618100,32200,316140.0000,2
| 2024-09-23,20240923133000000,sz.300616,9.1134618100,9.1134618100,9.1041907400,9.1041907400,18000,176848.0000,2
| 2024-09-23,20240923133500000,sz.300616,9.1041907400,9.1134618100,9.1041907400,9.1134618100,20400,200411.0000,2
| 2024-09-23,20240923134000000,sz.300616,9.1134618100,9.1227328800,9.1041907400,9.1227328800,41200,405017.0000,2
| 2024-09-23,20240923134500000,sz.300616,9.1227328800,9.1227328800,9.1134618100,9.1134618100,22000,216469.0000,2
| 2024-09-23,20240923135000000,sz.300616,9.1134618100,9.1227328800,9.1134618100,9.1134618100,21800,214435.0000,2
| 2024-09-23,20240923135500000,sz.300616,9.1134618100,9.1134618100,9.1134618100,9.1134618100,11600,114028.0000,2
| 2024-09-23,20240923140000000,sz.300616,9.1041907400,9.1227328800,9.1041907400,9.1227328800,44800,440415.0000,2
| 2024-09-23,20240923140500000,sz.300616,9.1227328800,9.1227328800,9.1134618100,9.1227328800,15700,154454.0000,2
| 2024-09-23,20240923141000000,sz.300616,9.1227328800,9.1227328800,9.1134618100,9.1134618100,27200,267539.0000,2
| 2024-09-23,20240923141500000,sz.300616,9.1134618100,9.1320039500,9.1134618100,9.1227328800,24700,243076.0000,2
| 2024-09-23,20240923142000000,sz.300616,9.1320039500,9.1505460900,9.1227328800,9.1505460900,40300,397089.0000,2
| 2024-09-23,20240923142500000,sz.300616,9.1505460900,9.1505460900,9.1320039500,9.1412750200,19900,196119.0000,2
| 2024-09-23,20240923143000000,sz.300616,9.1320039500,9.1690882300,9.1320039500,9.1598171600,72400,714979.0000,2
| 2024-09-23,20240923143500000,sz.300616,9.1598171600,9.1783593000,9.1505460900,9.1598171600,43500,430114.0000,2
| 2024-09-23,20240923144000000,sz.300616,9.1598171600,9.1598171600,9.1320039500,9.1412750200,29700,293050.0000,2
| 2024-09-23,20240923144500000,sz.300616,9.1505460900,9.1505460900,9.1227328800,9.1412750200,33100,326104.0000,2
| 2024-09-23,20240923145000000,sz.300616,9.1412750200,9.1412750200,9.1320039500,9.1412750200,28000,276068.0000,2
| 2024-09-23,20240923145500000,sz.300616,9.1412750200,9.1598171600,9.1412750200,9.1598171600,62700,619068.0000,2
| 2024-09-23,20240923150000000,sz.300616,9.1598171600,9.1598171600,9.1412750200,9.1505460900,46500,459008.0000,2
|
|
