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
| 2024-12-31,20241231093500000,sz.300211,9.6300000000,9.8400000000,9.5000000000,9.7600000000,5584300,53928512.0000,2
| 2024-12-31,20241231094000000,sz.300211,9.7600000000,9.8000000000,9.4500000000,9.4500000000,2107300,20339140.0000,2
| 2024-12-31,20241231094500000,sz.300211,9.4500000000,9.5000000000,9.3400000000,9.3400000000,1794700,16938008.0000,2
| 2024-12-31,20241231095000000,sz.300211,9.3400000000,9.4600000000,9.3400000000,9.4000000000,1223100,11480840.0000,2
| 2024-12-31,20241231095500000,sz.300211,9.4000000000,9.4600000000,9.3000000000,9.3200000000,1006100,9412096.0000,2
| 2024-12-31,20241231100000000,sz.300211,9.3200000000,9.3200000000,9.2300000000,9.2700000000,1129600,10461664.0000,2
| 2024-12-31,20241231100500000,sz.300211,9.2700000000,9.4100000000,9.2400000000,9.4100000000,682200,6356464.0000,2
| 2024-12-31,20241231101000000,sz.300211,9.4100000000,9.4600000000,9.3500000000,9.3800000000,630700,5927688.0000,2
| 2024-12-31,20241231101500000,sz.300211,9.3800000000,9.4100000000,9.3500000000,9.3600000000,585800,5494608.0000,2
| 2024-12-31,20241231102000000,sz.300211,9.3600000000,9.4300000000,9.3500000000,9.4000000000,384800,3610768.0000,2
| 2024-12-31,20241231102500000,sz.300211,9.4000000000,9.4700000000,9.3500000000,9.3800000000,447800,4215184.0000,2
| 2024-12-31,20241231103000000,sz.300211,9.3800000000,9.3800000000,9.2800000000,9.2900000000,419500,3909872.0000,2
| 2024-12-31,20241231103500000,sz.300211,9.2900000000,9.3300000000,9.2900000000,9.2900000000,313300,2915888.0000,2
| 2024-12-31,20241231104000000,sz.300211,9.2900000000,9.3000000000,9.2500000000,9.2700000000,437800,4059520.0000,2
| 2024-12-31,20241231104500000,sz.300211,9.2700000000,9.3000000000,9.2300000000,9.2300000000,331300,3070496.0000,2
| 2024-12-31,20241231105000000,sz.300211,9.2300000000,9.2300000000,9.1500000000,9.1800000000,1145200,10527776.0000,2
| 2024-12-31,20241231105500000,sz.300211,9.1800000000,9.2200000000,9.1500000000,9.1500000000,422800,3880720.0000,2
| 2024-12-31,20241231110000000,sz.300211,9.1500000000,9.1700000000,9.1100000000,9.1600000000,813800,7432704.0000,2
| 2024-12-31,20241231110500000,sz.300211,9.1600000000,9.1800000000,9.0800000000,9.1400000000,859700,7833840.0000,2
| 2024-12-31,20241231111000000,sz.300211,9.1400000000,9.1400000000,9.0800000000,9.1100000000,405200,3692976.0000,2
| 2024-12-31,20241231111500000,sz.300211,9.1100000000,9.2000000000,9.1100000000,9.1700000000,358800,3283024.0000,2
| 2024-12-31,20241231112000000,sz.300211,9.1700000000,9.1900000000,9.1400000000,9.1400000000,164500,1508864.0000,2
| 2024-12-31,20241231112500000,sz.300211,9.1300000000,9.2300000000,9.1300000000,9.1900000000,167800,1538768.0000,2
| 2024-12-31,20241231113000000,sz.300211,9.1900000000,9.2300000000,9.1500000000,9.1600000000,194500,1788400.0000,2
| 2024-12-31,20241231130500000,sz.300211,9.1700000000,9.1900000000,9.1200000000,9.1500000000,437500,4002400.0000,2
| 2024-12-31,20241231131000000,sz.300211,9.1500000000,9.1600000000,9.1000000000,9.1000000000,429000,3916672.0000,2
| 2024-12-31,20241231131500000,sz.300211,9.1000000000,9.1200000000,9.0900000000,9.1100000000,620900,5645792.0000,2
| 2024-12-31,20241231132000000,sz.300211,9.1100000000,9.1300000000,9.0400000000,9.0400000000,461800,4194640.0000,2
| 2024-12-31,20241231132500000,sz.300211,9.0400000000,9.0800000000,9.0300000000,9.0500000000,513300,4649184.0000,2
| 2024-12-31,20241231133000000,sz.300211,9.0500000000,9.0800000000,9.0400000000,9.0500000000,391100,3541760.0000,2
| 2024-12-31,20241231133500000,sz.300211,9.0500000000,9.0600000000,9.0000000000,9.0400000000,496100,4475456.0000,2
| 2024-12-31,20241231134000000,sz.300211,9.0400000000,9.0400000000,9.0100000000,9.0300000000,256200,2311808.0000,2
| 2024-12-31,20241231134500000,sz.300211,9.0300000000,9.0500000000,8.9800000000,9.0000000000,464300,4184704.0000,2
| 2024-12-31,20241231135000000,sz.300211,9.0000000000,9.0700000000,8.9800000000,9.0600000000,378300,3412480.0000,2
| 2024-12-31,20241231135500000,sz.300211,9.0600000000,9.0700000000,8.9800000000,9.0200000000,341100,3077792.0000,2
| 2024-12-31,20241231140000000,sz.300211,9.0200000000,9.0500000000,8.9800000000,9.0100000000,197700,1783072.0000,2
| 2024-12-31,20241231140500000,sz.300211,9.0100000000,9.0300000000,9.0000000000,9.0000000000,273100,2460560.0000,2
| 2024-12-31,20241231141000000,sz.300211,9.0000000000,9.0100000000,8.9300000000,8.9500000000,587400,5265984.0000,2
| 2024-12-31,20241231141500000,sz.300211,8.9500000000,8.9700000000,8.9300000000,8.9500000000,331000,2962480.0000,2
| 2024-12-31,20241231142000000,sz.300211,8.9500000000,8.9900000000,8.9400000000,8.9600000000,410500,3678016.0000,2
| 2024-12-31,20241231142500000,sz.300211,8.9600000000,9.0100000000,8.9600000000,8.9800000000,288200,2589824.0000,2
| 2024-12-31,20241231143000000,sz.300211,8.9800000000,9.0100000000,8.9300000000,8.9300000000,332500,2984096.0000,2
| 2024-12-31,20241231143500000,sz.300211,8.9300000000,9.0500000000,8.9300000000,9.0100000000,751200,6764448.0000,2
| 2024-12-31,20241231144000000,sz.300211,9.0100000000,9.0800000000,9.0100000000,9.0500000000,422500,3823360.0000,2
| 2024-12-31,20241231144500000,sz.300211,9.0500000000,9.0500000000,8.9700000000,9.0100000000,415400,3741632.0000,2
| 2024-12-31,20241231145000000,sz.300211,9.0100000000,9.0300000000,8.9500000000,8.9500000000,525900,4719200.0000,2
| 2024-12-31,20241231145500000,sz.300211,8.9500000000,8.9500000000,8.9100000000,8.9300000000,708200,6325824.0000,2
| 2024-12-31,20241231150000000,sz.300211,8.9300000000,8.9300000000,8.8900000000,8.9000000000,1714700,15267648.0000,2
|
|
