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
| 2024-09-27,20240927093500000,sz.300616,13.3503408000,13.7768100200,12.9516847900,12.9887690700,10267500,148310320.0000,2
| 2024-09-27,20240927094000000,sz.300616,12.9887690700,13.1278351200,12.6550105500,13.0536665600,2923400,40791056.0000,2
| 2024-09-27,20240927094500000,sz.300616,13.0536665600,13.0536665600,12.6364684100,13.0073112100,1865700,25926432.0000,2
| 2024-09-27,20240927095000000,sz.300616,13.0073112100,13.2669011700,12.8867873000,13.2483590300,1897500,26712880.0000,2
| 2024-09-27,20240927095500000,sz.300616,13.2483590300,13.3966961500,12.9794980000,12.9794980000,1598700,22869520.0000,2
| 2024-09-27,20240927100000000,sz.300616,12.9794980000,13.2854433100,12.9794980000,13.2205458200,673000,9552816.0000,2
| 2024-09-27,20240927100500000,sz.300616,13.2205458200,13.6748282500,13.2205458200,13.4152382900,1336700,19414624.0000,2
| 2024-09-27,20240927101000000,sz.300616,13.4152382900,13.4152382900,13.0258533500,13.1000219100,843000,11981216.0000,2
| 2024-09-27,20240927101500000,sz.300616,13.1000219100,13.3132565200,13.0907508400,13.1927326100,382100,5433600.0000,2
| 2024-09-27,20240927102000000,sz.300616,13.1927326100,13.2205458200,13.0722087000,13.0907508400,375700,5318464.0000,2
| 2024-09-27,20240927102500000,sz.300616,13.0907508400,13.3225275900,13.0907508400,13.1278351200,231400,3294496.0000,2
| 2024-09-27,20240927103000000,sz.300616,13.1278351200,13.2483590300,13.0907508400,13.1278351200,230300,3262592.0000,2
| 2024-09-27,20240927103500000,sz.300616,13.1278351200,13.2112747500,13.1278351200,13.2112747500,104500,1485280.0000,2
| 2024-09-27,20240927104000000,sz.300616,13.2020036800,13.3688829400,13.2020036800,13.3317986600,247200,3546816.0000,2
| 2024-09-27,20240927104500000,sz.300616,13.3317986600,13.3503408000,13.2112747500,13.2576301000,145800,2088672.0000,2
| 2024-09-27,20240927105000000,sz.300616,13.2576301000,13.4430515000,13.2112747500,13.4430515000,242700,3484640.0000,2
| 2024-09-27,20240927105500000,sz.300616,13.4430515000,13.4430515000,13.3039854500,13.3225275900,244800,3532672.0000,2
| 2024-09-27,20240927110000000,sz.300616,13.3225275900,13.4245093600,13.3132565200,13.4152382900,158700,2284576.0000,2
| 2024-09-27,20240927110500000,sz.300616,13.4152382900,13.6284729000,13.4059672200,13.6006596900,494400,7211776.0000,2
| 2024-09-27,20240927111000000,sz.300616,13.6006596900,13.6006596900,13.4615936400,13.5172200600,257500,3747648.0000,2
| 2024-09-27,20240927111500000,sz.300616,13.5172200600,13.5913886200,13.4615936400,13.4615936400,282500,4128320.0000,2
| 2024-09-27,20240927112000000,sz.300616,13.4615936400,13.5079489900,13.3225275900,13.4986779200,239200,3456640.0000,2
| 2024-09-27,20240927112500000,sz.300616,13.5079489900,13.5079489900,13.4801357800,13.4801357800,353000,5137056.0000,2
| 2024-09-27,20240927113000000,sz.300616,13.4801357800,13.4894068500,13.3781540100,13.4523225700,119000,1724128.0000,2
| 2024-09-27,20240927130500000,sz.300616,13.4894068500,13.7026414600,13.4894068500,13.6933703900,534400,7853440.0000,2
| 2024-09-27,20240927131000000,sz.300616,13.6748282500,13.6748282500,13.4986779200,13.6099307600,173200,2535264.0000,2
| 2024-09-27,20240927131500000,sz.300616,13.6099307600,13.6748282500,13.5913886200,13.5913886200,188600,2776032.0000,2
| 2024-09-27,20240927132000000,sz.300616,13.5913886200,13.5913886200,13.3503408000,13.4430515000,396900,5757600.0000,2
| 2024-09-27,20240927132500000,sz.300616,13.4430515000,13.4801357800,13.3688829400,13.3688829400,242800,3511168.0000,2
| 2024-09-27,20240927133000000,sz.300616,13.3688829400,13.3781540100,13.3410697300,13.3503408000,318300,4585696.0000,2
| 2024-09-27,20240927133500000,sz.300616,13.3503408000,13.3503408000,12.9702269300,13.0536665600,657800,9330752.0000,2
| 2024-09-27,20240927134000000,sz.300616,13.0536665600,13.2112747500,13.0443954900,13.1463772600,229300,3240480.0000,2
| 2024-09-27,20240927134500000,sz.300616,13.1463772600,13.1463772600,13.0814797700,13.0907508400,164600,2326336.0000,2
| 2024-09-27,20240927135000000,sz.300616,13.0907508400,13.1278351200,13.0722087000,13.1278351200,173100,2443296.0000,2
| 2024-09-27,20240927135500000,sz.300616,13.1278351200,13.3132565200,13.1278351200,13.1371061900,355600,5066048.0000,2
| 2024-09-27,20240927140000000,sz.300616,13.1371061900,13.2112747500,13.1278351200,13.1741904700,156800,2229120.0000,2
| 2024-09-27,20240927140500000,sz.300616,13.1741904700,13.3132565200,13.1649194000,13.3039854500,98900,1412480.0000,2
| 2024-09-27,20240927141000000,sz.300616,13.3039854500,13.3039854500,13.1278351200,13.1278351200,117600,1673248.0000,2
| 2024-09-27,20240927141500000,sz.300616,13.1278351200,13.1463772600,13.0722087000,13.0907508400,180700,2552992.0000,2
| 2024-09-27,20240927142000000,sz.300616,13.0907508400,13.4708647100,13.0907508400,13.4523225700,317600,4546048.0000,2
| 2024-09-27,20240927142500000,sz.300616,13.4523225700,13.6655571800,13.3503408000,13.4152382900,624100,9136224.0000,2
| 2024-09-27,20240927143000000,sz.300616,13.4152382900,13.4430515000,13.1927326100,13.3596118700,230900,3319840.0000,2
| 2024-09-27,20240927143500000,sz.300616,13.3596118700,13.5357622000,13.3596118700,13.5079489900,387400,5630656.0000,2
| 2024-09-27,20240927144000000,sz.300616,13.4986779200,13.5543043400,13.4430515000,13.5264911300,143600,2090624.0000,2
| 2024-09-27,20240927144500000,sz.300616,13.5172200600,13.5172200600,13.3781540100,13.3781540100,148000,2142336.0000,2
| 2024-09-27,20240927145000000,sz.300616,13.3781540100,13.4894068500,13.3317986600,13.3781540100,416600,6021760.0000,2
| 2024-09-27,20240927145500000,sz.300616,13.3781540100,13.4245093600,13.3225275900,13.4245093600,316100,4558912.0000,2
| 2024-09-27,20240927150000000,sz.300616,13.4245093600,13.4245093600,13.3225275900,13.3225275900,498600,7181248.0000,2
|
|
