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
| 2024-10-08,20241008093500000,sz.300616,17.4481537400,17.8097254700,16.0389511000,16.3727096200,7145300,133355408.0000,2
| 2024-10-08,20241008094000000,sz.300616,16.3727096200,16.9567870300,16.3170832000,16.6044863700,2367800,42511680.0000,2
| 2024-10-08,20241008094500000,sz.300616,16.6044863700,16.8362631200,16.4097939000,16.4283360400,1452600,26124000.0000,2
| 2024-10-08,20241008095000000,sz.300616,16.4283360400,16.5859442300,15.7700900700,16.3912517600,1746900,30548400.0000,2
| 2024-10-08,20241008095500000,sz.300616,16.3912517600,16.6786549300,16.3263542700,16.4376071100,810400,14486576.0000,2
| 2024-10-08,20241008100000000,sz.300616,16.4376071100,16.5025046000,16.2799989200,16.3912517600,851100,15051648.0000,2
| 2024-10-08,20241008100500000,sz.300616,16.3912517600,16.4005228300,16.0482221700,16.4005228300,990700,17357280.0000,2
| 2024-10-08,20241008101000000,sz.300616,16.4005228300,16.5766731600,16.3634385500,16.5025046000,554300,9851264.0000,2
| 2024-10-08,20241008101500000,sz.300616,16.5025046000,16.5025046000,15.9555114700,16.0111378900,966600,16813088.0000,2
| 2024-10-08,20241008102000000,sz.300616,16.0111378900,16.3727096200,15.7886322100,16.1038485900,1260900,21730528.0000,2
| 2024-10-08,20241008102500000,sz.300616,16.1038485900,16.1780171500,15.8628007700,15.8813429100,497800,8624256.0000,2
| 2024-10-08,20241008103000000,sz.300616,15.8813429100,15.9647825400,15.8628007700,15.8628007700,699600,12006784.0000,2
| 2024-10-08,20241008103500000,sz.300616,15.8628007700,15.8720718400,15.3528919200,15.3899762000,1541800,25944672.0000,2
| 2024-10-08,20241008104000000,sz.300616,15.3899762000,15.3899762000,14.2218213800,14.8244409300,1688500,26962496.0000,2
| 2024-10-08,20241008104500000,sz.300616,14.8244409300,15.6681083000,14.8244409300,15.6402950900,1115100,18328960.0000,2
| 2024-10-08,20241008105000000,sz.300616,15.6402950900,15.7700900700,15.2509101500,15.2509101500,677000,11393024.0000,2
| 2024-10-08,20241008105500000,sz.300616,15.2509101500,15.7237347200,15.2416390800,15.5290422500,438900,7326208.0000,2
| 2024-10-08,20241008110000000,sz.300616,15.5290422500,15.5383133200,15.2694522900,15.3807051300,283800,4706656.0000,2
| 2024-10-08,20241008110500000,sz.300616,15.3065365700,15.4085183400,15.2045548000,15.3992472700,412500,6808640.0000,2
| 2024-10-08,20241008111000000,sz.300616,15.4456026200,16.3078121300,15.4456026200,16.2985410600,688300,11863744.0000,2
| 2024-10-08,20241008111500000,sz.300616,16.2985410600,16.2985410600,15.6866504400,16.0945775200,521100,9013024.0000,2
| 2024-10-08,20241008112000000,sz.300616,16.0945775200,16.1780171500,16.0204089600,16.0204089600,420700,7303776.0000,2
| 2024-10-08,20241008112500000,sz.300616,16.0204089600,16.0204089600,15.4826869000,15.5568554600,348400,5895200.0000,2
| 2024-10-08,20241008113000000,sz.300616,15.5568554600,16.0018668200,15.4919579700,15.9276982600,416900,7037280.0000,2
| 2024-10-08,20241008130500000,sz.300616,15.9276982600,16.2707278500,15.8535297000,16.2521857100,557200,9644544.0000,2
| 2024-10-08,20241008131000000,sz.300616,16.2521857100,16.2521857100,15.7608190000,15.7608190000,317800,5488288.0000,2
| 2024-10-08,20241008131500000,sz.300616,15.7608190000,15.8164454200,15.6866504400,15.7608190000,202100,3436896.0000,2
| 2024-10-08,20241008132000000,sz.300616,15.7608190000,15.7886322100,15.6866504400,15.6959215100,298100,5061088.0000,2
| 2024-10-08,20241008132500000,sz.300616,15.6959215100,15.6959215100,15.5290422500,15.5475843900,323900,5446720.0000,2
| 2024-10-08,20241008133000000,sz.300616,15.5475843900,15.7886322100,15.5383133200,15.7886322100,301200,5061408.0000,2
| 2024-10-08,20241008133500000,sz.300616,15.7886322100,15.8906139800,15.5383133200,15.5383133200,210900,3580992.0000,2
| 2024-10-08,20241008134000000,sz.300616,15.5383133200,15.5568554600,15.4826869000,15.4919579700,274200,4589408.0000,2
| 2024-10-08,20241008134500000,sz.300616,15.5197711800,15.8164454200,15.5105001100,15.7700900700,183500,3103072.0000,2
| 2024-10-08,20241008135000000,sz.300616,15.7422768600,15.7422768600,15.5105001100,15.5105001100,100100,1681600.0000,2
| 2024-10-08,20241008135500000,sz.300616,15.5105001100,15.5383133200,15.4919579700,15.4919579700,233600,3909088.0000,2
| 2024-10-08,20241008140000000,sz.300616,15.4919579700,15.4919579700,15.2972655000,15.4734158300,373000,6185536.0000,2
| 2024-10-08,20241008140500000,sz.300616,15.4734158300,15.6032108100,15.4548736900,15.5568554600,184600,3096064.0000,2
| 2024-10-08,20241008141000000,sz.300616,15.5568554600,15.5661265300,15.5475843900,15.5475843900,194300,3260160.0000,2
| 2024-10-08,20241008141500000,sz.300616,15.5475843900,15.6032108100,15.5475843900,15.5568554600,197900,3323392.0000,2
| 2024-10-08,20241008142000000,sz.300616,15.5661265300,15.5661265300,15.4085183400,15.4085183400,296900,4966720.0000,2
| 2024-10-08,20241008142500000,sz.300616,15.4085183400,15.4085183400,15.3065365700,15.3807051300,576800,9545920.0000,2
| 2024-10-08,20241008143000000,sz.300616,15.3807051300,15.8071743500,15.3807051300,15.7422768600,534300,8998016.0000,2
| 2024-10-08,20241008143500000,sz.300616,15.7422768600,15.9833246800,15.7422768600,15.8813429100,498900,8555904.0000,2
| 2024-10-08,20241008144000000,sz.300616,15.8813429100,15.8813429100,15.6588372300,15.7608190000,335400,5688064.0000,2
| 2024-10-08,20241008144500000,sz.300616,15.7608190000,15.9462404000,15.7608190000,15.7886322100,607400,10387136.0000,2
| 2024-10-08,20241008145000000,sz.300616,15.7793611400,15.7793611400,15.7237347200,15.7330057900,700700,11902976.0000,2
| 2024-10-08,20241008145500000,sz.300616,15.7330057900,15.7330057900,15.6124818800,15.6310240200,1273300,21496384.0000,2
| 2024-10-08,20241008150000000,sz.300616,15.6310240200,15.6495661600,15.6032108100,15.6124818800,1483600,24996032.0000,2
|
|
