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
| 2024-12-30,20241230093500000,sz.300941,29.5161330200,29.7042600000,28.2784555200,29.2983017800,5931300,174781632.0000,2
| 2024-12-30,20241230094000000,sz.300941,29.2983017800,30.2290352600,28.9715549200,30.2290352600,3048800,90722288.0000,2
| 2024-12-30,20241230094500000,sz.300941,30.2290352600,30.3676551400,29.4072174000,29.5557387000,2540200,76880768.0000,2
| 2024-12-30,20241230095000000,sz.300941,29.5557387000,29.9319926600,29.0210620200,29.7537671000,1268900,37659200.0000,2
| 2024-12-30,20241230095500000,sz.300941,29.7537671000,30.5359792800,29.4270202400,30.2983452000,2113300,64049728.0000,2
| 2024-12-30,20241230100000000,sz.300941,30.2983452000,30.6052892200,29.9814997600,30.2785423600,2071300,63454432.0000,2
| 2024-12-30,20241230100500000,sz.300941,30.2785423600,30.2785423600,29.5161330200,29.5359358600,1128000,33974144.0000,2
| 2024-12-30,20241230101000000,sz.300941,29.5359358600,29.9022884000,29.5359358600,29.6250486400,668800,20061570.0000,2
| 2024-12-30,20241230101500000,sz.300941,29.6250486400,30.1696267400,29.6151472200,30.0310068600,621200,18714237.0000,2
| 2024-12-30,20241230102000000,sz.300941,30.0310068600,30.1894295800,29.7537671000,30.1498239000,441800,13355516.0000,2
| 2024-12-30,20241230102500000,sz.300941,30.1498239000,30.1795281600,29.8131756200,29.8527813000,317900,9633667.0000,2
| 2024-12-30,20241230103000000,sz.300941,29.8527813000,31.1894730000,29.8527813000,30.7637119400,1740900,53894146.0000,2
| 2024-12-30,20241230103500000,sz.300941,30.7637119400,30.8726275600,30.4468665000,30.6448949000,1350300,41847232.0000,2
| 2024-12-30,20241230104000000,sz.300941,30.6448949000,31.4865156000,30.4864721800,30.9716417600,1170900,36704000.0000,2
| 2024-12-30,20241230104500000,sz.300941,30.9716417600,31.5558255400,30.7934162000,30.9617403400,1121400,35294016.0000,2
| 2024-12-30,20241230105000000,sz.300941,30.9617403400,31.4766141800,30.7637119400,31.3379943000,1079500,33995392.0000,2
| 2024-12-30,20241230105500000,sz.300941,31.3379943000,32.9420243400,31.3379943000,32.7043902600,2885700,93889216.0000,2
| 2024-12-30,20241230110000000,sz.300941,32.7043902600,32.7737002000,32.0409951200,32.2192206800,1320200,43142784.0000,2
| 2024-12-30,20241230110500000,sz.300941,32.2192206800,32.2192206800,31.2191772600,31.2191772600,863000,27582528.0000,2
| 2024-12-30,20241230111000000,sz.300941,31.2191772600,31.9122766600,31.1993744200,31.6944454200,549200,17513664.0000,2
| 2024-12-30,20241230111500000,sz.300941,31.6944454200,31.6944454200,31.2983886200,31.6449383200,273500,8716160.0000,2
| 2024-12-30,20241230112000000,sz.300941,31.6449383200,31.7439525200,31.4865156000,31.5756283800,197400,6301120.0000,2
| 2024-12-30,20241230112500000,sz.300941,31.5756283800,31.9518823400,31.0310502800,31.0310502800,484700,15416960.0000,2
| 2024-12-30,20241230113000000,sz.300941,31.0310502800,31.5360227000,31.0013460200,31.4865156000,407500,12862144.0000,2
| 2024-12-30,20241230130500000,sz.300941,31.4865156000,31.6845440000,31.2983886200,31.3875014000,365300,11623104.0000,2
| 2024-12-30,20241230131000000,sz.300941,31.3875014000,31.4865156000,31.1795715800,31.3280928800,207200,6548352.0000,2
| 2024-12-30,20241230131500000,sz.300941,31.3280928800,31.5756283800,31.3181914600,31.3478957200,282100,8966208.0000,2
| 2024-12-30,20241230132000000,sz.300941,31.3478957200,31.6449383200,31.1102616400,31.5360227000,317200,10046336.0000,2
| 2024-12-30,20241230132500000,sz.300941,31.5360227000,32.0409951200,31.3478957200,31.6845440000,489200,15684672.0000,2
| 2024-12-30,20241230133000000,sz.300941,31.6845440000,32.2192206800,31.6845440000,32.1301079000,368900,11910656.0000,2
| 2024-12-30,20241230133500000,sz.300941,32.1301079000,33.5460109600,31.9914880200,32.3479391400,1431800,47733632.0000,2
| 2024-12-30,20241230134000000,sz.300941,32.3479391400,34.5361529600,32.1796150000,34.5361529600,1165500,39011456.0000,2
| 2024-12-30,20241230134500000,sz.300941,34.5361529600,34.6549700000,33.2291655200,33.2687712000,1193200,40896640.0000,2
| 2024-12-30,20241230135000000,sz.300941,33.2687712000,33.5163067000,33.2489683600,33.5163067000,425300,14328448.0000,2
| 2024-12-30,20241230135500000,sz.300941,33.5163067000,33.6549265800,32.4172490800,32.4172490800,351000,11768832.0000,2
| 2024-12-30,20241230140000000,sz.300941,32.4172490800,32.9816300200,32.3974462400,32.5459675400,397700,13122304.0000,2
| 2024-12-30,20241230140500000,sz.300941,32.5459675400,33.2687712000,32.0905022200,32.4865590200,521000,17104640.0000,2
| 2024-12-30,20241230141000000,sz.300941,32.4865590200,32.6548831600,32.3380377200,32.4667561800,213200,6993280.0000,2
| 2024-12-30,20241230141500000,sz.300941,32.4667561800,33.1697570000,32.4568547600,32.4568547600,515800,17069824.0000,2
| 2024-12-30,20241230142000000,sz.300941,32.4568547600,32.4568547600,31.5756283800,31.6845440000,572200,18404224.0000,2
| 2024-12-30,20241230142500000,sz.300941,31.6845440000,31.9518823400,31.5162198600,31.7439525200,396100,12675072.0000,2
| 2024-12-30,20241230143000000,sz.300941,31.7439525200,31.9617837600,31.6944454200,31.6944454200,231800,7455872.0000,2
| 2024-12-30,20241230143500000,sz.300941,31.6944454200,32.4667561800,31.6548397400,32.4667561800,405400,13124736.0000,2
| 2024-12-30,20241230144000000,sz.300941,32.4667561800,32.4667561800,31.4964170200,31.5063184400,405900,13121664.0000,2
| 2024-12-30,20241230144500000,sz.300941,31.5063184400,31.9122766600,31.4865156000,31.9122766600,333400,10650752.0000,2
| 2024-12-30,20241230145000000,sz.300941,31.9122766600,31.9221780800,31.2092758400,31.2092758400,689900,22015744.0000,2
| 2024-12-30,20241230145500000,sz.300941,31.2092758400,31.5063184400,31.1894730000,31.3280928800,941000,29796608.0000,2
| 2024-12-30,20241230150000000,sz.300941,31.3280928800,31.5063184400,31.2884872000,31.5063184400,914000,29001216.0000,2
|
|
