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.300211,9.6700000000,9.7800000000,9.4400000000,9.6400000000,12103500,116406184.0000,2
| 2024-12-30,20241230094000000,sz.300211,9.6400000000,9.9200000000,9.3900000000,9.8300000000,4691600,44986672.0000,2
| 2024-12-30,20241230094500000,sz.300211,9.8300000000,9.9500000000,9.7400000000,9.7500000000,2560900,25182768.0000,2
| 2024-12-30,20241230095000000,sz.300211,9.7500000000,9.8700000000,9.6600000000,9.6700000000,2062400,20066944.0000,2
| 2024-12-30,20241230095500000,sz.300211,9.6700000000,9.6700000000,9.4500000000,9.5400000000,2446600,23349072.0000,2
| 2024-12-30,20241230100000000,sz.300211,9.5400000000,9.6300000000,9.4600000000,9.5100000000,1472600,14023088.0000,2
| 2024-12-30,20241230100500000,sz.300211,9.5100000000,9.6600000000,9.5000000000,9.5600000000,923500,8832528.0000,2
| 2024-12-30,20241230101000000,sz.300211,9.5600000000,9.6200000000,9.4900000000,9.6000000000,998200,9525872.0000,2
| 2024-12-30,20241230101500000,sz.300211,9.6000000000,9.6000000000,9.4700000000,9.4800000000,885000,8439184.0000,2
| 2024-12-30,20241230102000000,sz.300211,9.4800000000,9.5400000000,9.4700000000,9.5000000000,712000,6762240.0000,2
| 2024-12-30,20241230102500000,sz.300211,9.5000000000,9.8400000000,9.4800000000,9.7300000000,995900,9595072.0000,2
| 2024-12-30,20241230103000000,sz.300211,9.7300000000,9.7700000000,9.5400000000,9.5700000000,803500,7733856.0000,2
| 2024-12-30,20241230103500000,sz.300211,9.5700000000,9.6100000000,9.5200000000,9.5900000000,522700,4997184.0000,2
| 2024-12-30,20241230104000000,sz.300211,9.5900000000,9.6200000000,9.5300000000,9.6200000000,464600,4441856.0000,2
| 2024-12-30,20241230104500000,sz.300211,9.6200000000,9.6700000000,9.5600000000,9.5700000000,376400,3613824.0000,2
| 2024-12-30,20241230105000000,sz.300211,9.5700000000,9.5800000000,9.5100000000,9.5700000000,402200,3837440.0000,2
| 2024-12-30,20241230105500000,sz.300211,9.5500000000,9.6500000000,9.5400000000,9.5800000000,295700,2831616.0000,2
| 2024-12-30,20241230110000000,sz.300211,9.5800000000,9.6300000000,9.5500000000,9.6100000000,213500,2046880.0000,2
| 2024-12-30,20241230110500000,sz.300211,9.6100000000,9.6500000000,9.6000000000,9.6400000000,251500,2420768.0000,2
| 2024-12-30,20241230111000000,sz.300211,9.6400000000,9.6400000000,9.5800000000,9.5800000000,141300,1356576.0000,2
| 2024-12-30,20241230111500000,sz.300211,9.5800000000,9.5900000000,9.5200000000,9.5500000000,194400,1858880.0000,2
| 2024-12-30,20241230112000000,sz.300211,9.5500000000,9.5900000000,9.5000000000,9.5800000000,303400,2890208.0000,2
| 2024-12-30,20241230112500000,sz.300211,9.5800000000,9.6000000000,9.4800000000,9.4800000000,406000,3863296.0000,2
| 2024-12-30,20241230113000000,sz.300211,9.4800000000,9.5100000000,9.3600000000,9.4000000000,1875100,17675808.0000,2
| 2024-12-30,20241230130500000,sz.300211,9.4100000000,9.4900000000,9.3900000000,9.4700000000,591900,5578208.0000,2
| 2024-12-30,20241230131000000,sz.300211,9.4700000000,9.4800000000,9.3900000000,9.4500000000,413200,3893568.0000,2
| 2024-12-30,20241230131500000,sz.300211,9.4400000000,9.4900000000,9.3100000000,9.4200000000,864000,8103040.0000,2
| 2024-12-30,20241230132000000,sz.300211,9.4200000000,9.5300000000,9.4100000000,9.5000000000,367900,3486944.0000,2
| 2024-12-30,20241230132500000,sz.300211,9.5000000000,9.5400000000,9.4800000000,9.5200000000,297000,2823680.0000,2
| 2024-12-30,20241230133000000,sz.300211,9.5300000000,9.5800000000,9.5000000000,9.5500000000,306400,2919040.0000,2
| 2024-12-30,20241230133500000,sz.300211,9.5500000000,9.6000000000,9.4600000000,9.5200000000,336000,3206816.0000,2
| 2024-12-30,20241230134000000,sz.300211,9.5200000000,9.5600000000,9.4900000000,9.5200000000,176500,1679840.0000,2
| 2024-12-30,20241230134500000,sz.300211,9.5200000000,9.5300000000,9.4500000000,9.4800000000,251900,2390752.0000,2
| 2024-12-30,20241230135000000,sz.300211,9.4800000000,9.5100000000,9.4600000000,9.4700000000,339900,3221440.0000,2
| 2024-12-30,20241230135500000,sz.300211,9.4700000000,9.5100000000,9.4700000000,9.5000000000,295400,2803264.0000,2
| 2024-12-30,20241230140000000,sz.300211,9.5000000000,9.5100000000,9.4600000000,9.4800000000,198100,1879968.0000,2
| 2024-12-30,20241230140500000,sz.300211,9.4800000000,9.5600000000,9.3500000000,9.5200000000,554600,5258496.0000,2
| 2024-12-30,20241230141000000,sz.300211,9.5200000000,9.5200000000,9.4600000000,9.4600000000,246600,2336000.0000,2
| 2024-12-30,20241230141500000,sz.300211,9.4600000000,9.5400000000,9.4500000000,9.4900000000,249800,2372832.0000,2
| 2024-12-30,20241230142000000,sz.300211,9.4900000000,9.5100000000,9.4600000000,9.4600000000,449700,4262336.0000,2
| 2024-12-30,20241230142500000,sz.300211,9.4500000000,9.5100000000,9.4500000000,9.5100000000,532100,5042720.0000,2
| 2024-12-30,20241230143000000,sz.300211,9.5100000000,9.5300000000,9.5000000000,9.5100000000,188400,1792640.0000,2
| 2024-12-30,20241230143500000,sz.300211,9.5200000000,9.5200000000,9.4900000000,9.5200000000,395400,3759936.0000,2
| 2024-12-30,20241230144000000,sz.300211,9.5200000000,9.5600000000,9.5100000000,9.5100000000,487300,4646752.0000,2
| 2024-12-30,20241230144500000,sz.300211,9.5100000000,9.5200000000,9.4800000000,9.4800000000,599700,5694560.0000,2
| 2024-12-30,20241230145000000,sz.300211,9.4800000000,9.5100000000,9.4700000000,9.4800000000,751000,7124320.0000,2
| 2024-12-30,20241230145500000,sz.300211,9.4800000000,9.5500000000,9.4800000000,9.5100000000,1759100,16739776.0000,2
| 2024-12-30,20241230150000000,sz.300211,9.5100000000,9.6000000000,9.5100000000,9.5900000000,1933600,18500000.0000,2
|
|
