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.300176,5.2251550800,5.2351267500,5.0356933500,5.0356933500,4789200,24577206.0000,2
| 2024-09-23,20240923094000000,sz.300176,5.0356933500,5.2750134300,5.0257216800,5.1354100500,1463300,7501846.0000,2
| 2024-09-23,20240923094500000,sz.300176,5.1354100500,5.1553533900,5.1154667100,5.1254383800,812500,4181540.0000,2
| 2024-09-23,20240923095000000,sz.300176,5.1254383800,5.1354100500,5.0855517000,5.0855517000,630800,3232812.0000,2
| 2024-09-23,20240923095500000,sz.300176,5.0855517000,5.1354100500,5.0855517000,5.1254383800,406800,2082288.0000,2
| 2024-09-23,20240923100000000,sz.300176,5.1254383800,5.1354100500,5.0955233700,5.1054950400,365400,1871080.0000,2
| 2024-09-23,20240923100500000,sz.300176,5.1054950400,5.1154667100,5.0656083600,5.0955233700,815500,4162692.0000,2
| 2024-09-23,20240923101000000,sz.300176,5.0955233700,5.0955233700,5.0656083600,5.0755800300,369700,1881912.0000,2
| 2024-09-23,20240923101500000,sz.300176,5.0656083600,5.0755800300,5.0656083600,5.0755800300,266900,1356620.0000,2
| 2024-09-23,20240923102000000,sz.300176,5.0755800300,5.1054950400,5.0656083600,5.0855517000,314600,1604084.0000,2
| 2024-09-23,20240923102500000,sz.300176,5.0855517000,5.0955233700,5.0656083600,5.0855517000,376700,1919572.0000,2
| 2024-09-23,20240923103000000,sz.300176,5.0755800300,5.0855517000,5.0755800300,5.0755800300,246800,1257004.0000,2
| 2024-09-23,20240923103500000,sz.300176,5.0755800300,5.0855517000,5.0656083600,5.0656083600,325700,1654972.0000,2
| 2024-09-23,20240923104000000,sz.300176,5.0656083600,5.0955233700,5.0656083600,5.0855517000,257200,1310160.0000,2
| 2024-09-23,20240923104500000,sz.300176,5.0855517000,5.0955233700,5.0755800300,5.0955233700,188800,962360.0000,2
| 2024-09-23,20240923105000000,sz.300176,5.0855517000,5.1154667100,5.0855517000,5.1154667100,318100,1626508.0000,2
| 2024-09-23,20240923105500000,sz.300176,5.1054950400,5.1154667100,5.0855517000,5.0855517000,178500,912996.0000,2
| 2024-09-23,20240923110000000,sz.300176,5.0955233700,5.1054950400,5.0855517000,5.0955233700,233600,1193148.0000,2
| 2024-09-23,20240923110500000,sz.300176,5.0955233700,5.1054950400,5.0855517000,5.0855517000,255100,1303148.0000,2
| 2024-09-23,20240923111000000,sz.300176,5.0955233700,5.1054950400,5.0755800300,5.0955233700,266900,1362016.0000,2
| 2024-09-23,20240923111500000,sz.300176,5.0955233700,5.0955233700,5.0755800300,5.0855517000,139000,709164.0000,2
| 2024-09-23,20240923112000000,sz.300176,5.0855517000,5.0955233700,5.0755800300,5.0755800300,272000,1385256.0000,2
| 2024-09-23,20240923112500000,sz.300176,5.0755800300,5.0855517000,5.0755800300,5.0755800300,261600,1331656.0000,2
| 2024-09-23,20240923113000000,sz.300176,5.0755800300,5.0855517000,5.0656083600,5.0755800300,287200,1460096.0000,2
| 2024-09-23,20240923130500000,sz.300176,5.0855517000,5.0855517000,5.0556366900,5.0755800300,247400,1259016.0000,2
| 2024-09-23,20240923131000000,sz.300176,5.0855517000,5.0855517000,5.0755800300,5.0755800300,251600,1281768.0000,2
| 2024-09-23,20240923131500000,sz.300176,5.0755800300,5.0755800300,5.0556366900,5.0556366900,270300,1372144.0000,2
| 2024-09-23,20240923132000000,sz.300176,5.0556366900,5.0656083600,5.0456650200,5.0556366900,280000,1418544.0000,2
| 2024-09-23,20240923132500000,sz.300176,5.0556366900,5.0656083600,5.0456650200,5.0456650200,182200,924200.0000,2
| 2024-09-23,20240923133000000,sz.300176,5.0456650200,5.0456650200,5.0157500100,5.0456650200,766800,3870600.0000,2
| 2024-09-23,20240923133500000,sz.300176,5.0456650200,5.0556366900,5.0356933500,5.0456650200,240400,1215384.0000,2
| 2024-09-23,20240923134000000,sz.300176,5.0456650200,5.0556366900,5.0456650200,5.0456650200,116800,591488.0000,2
| 2024-09-23,20240923134500000,sz.300176,5.0456650200,5.0456650200,5.0157500100,5.0157500100,536100,2703736.0000,2
| 2024-09-23,20240923135000000,sz.300176,5.0157500100,5.0257216800,5.0057783400,5.0257216800,508000,2554328.0000,2
| 2024-09-23,20240923135500000,sz.300176,5.0257216800,5.0257216800,5.0157500100,5.0257216800,109800,553008.0000,2
| 2024-09-23,20240923140000000,sz.300176,5.0157500100,5.0356933500,5.0157500100,5.0257216800,283900,1431088.0000,2
| 2024-09-23,20240923140500000,sz.300176,5.0157500100,5.0257216800,5.0157500100,5.0257216800,268800,1352104.0000,2
| 2024-09-23,20240923141000000,sz.300176,5.0257216800,5.0257216800,5.0057783400,5.0057783400,381300,1915096.0000,2
| 2024-09-23,20240923141500000,sz.300176,5.0157500100,5.0257216800,5.0157500100,5.0257216800,320000,1611568.0000,2
| 2024-09-23,20240923142000000,sz.300176,5.0257216800,5.0356933500,5.0157500100,5.0257216800,154900,780904.0000,2
| 2024-09-23,20240923142500000,sz.300176,5.0257216800,5.0456650200,5.0257216800,5.0356933500,208600,1053920.0000,2
| 2024-09-23,20240923143000000,sz.300176,5.0356933500,5.0456650200,5.0257216800,5.0356933500,102900,519312.0000,2
| 2024-09-23,20240923143500000,sz.300176,5.0257216800,5.0456650200,5.0257216800,5.0356933500,297800,1503416.0000,2
| 2024-09-23,20240923144000000,sz.300176,5.0356933500,5.0656083600,5.0356933500,5.0356933500,315300,1596448.0000,2
| 2024-09-23,20240923144500000,sz.300176,5.0356933500,5.0456650200,5.0257216800,5.0356933500,408800,2064248.0000,2
| 2024-09-23,20240923145000000,sz.300176,5.0356933500,5.0456650200,5.0356933500,5.0356933500,417700,2110464.0000,2
| 2024-09-23,20240923145500000,sz.300176,5.0356933500,5.0656083600,5.0356933500,5.0456650200,790400,4002992.0000,2
| 2024-09-23,20240923150000000,sz.300176,5.0456650200,5.0656083600,5.0456650200,5.0656083600,1540600,7813912.0000,2
|
|
