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
| 2025-02-24,20250224093500000,sz.300254,9.6400000000,9.6700000000,9.3900000000,9.4100000000,1815500,17297424.0000,2
| 2025-02-24,20250224094000000,sz.300254,9.4100000000,9.4600000000,9.3700000000,9.4500000000,1128100,10622976.0000,2
| 2025-02-24,20250224094500000,sz.300254,9.4500000000,9.5500000000,9.4300000000,9.5200000000,517600,4916846.0000,2
| 2025-02-24,20250224095000000,sz.300254,9.5200000000,9.5300000000,9.4900000000,9.5100000000,263000,2501366.0000,2
| 2025-02-24,20250224095500000,sz.300254,9.5100000000,9.5500000000,9.4800000000,9.4900000000,503800,4790892.0000,2
| 2025-02-24,20250224100000000,sz.300254,9.4900000000,9.4900000000,9.4400000000,9.4800000000,293300,2777300.0000,2
| 2025-02-24,20250224100500000,sz.300254,9.4800000000,9.5100000000,9.4500000000,9.4500000000,202000,1914956.0000,2
| 2025-02-24,20250224101000000,sz.300254,9.4500000000,9.5100000000,9.4500000000,9.5100000000,302000,2862820.0000,2
| 2025-02-24,20250224101500000,sz.300254,9.5100000000,9.5400000000,9.5000000000,9.5100000000,149400,1422784.0000,2
| 2025-02-24,20250224102000000,sz.300254,9.5200000000,9.5500000000,9.5100000000,9.5300000000,190300,1814176.0000,2
| 2025-02-24,20250224102500000,sz.300254,9.5300000000,9.5600000000,9.5300000000,9.5300000000,171500,1637172.0000,2
| 2025-02-24,20250224103000000,sz.300254,9.5300000000,9.5500000000,9.5300000000,9.5400000000,107200,1023120.0000,2
| 2025-02-24,20250224103500000,sz.300254,9.5400000000,9.5600000000,9.5300000000,9.5500000000,221600,2115088.0000,2
| 2025-02-24,20250224104000000,sz.300254,9.5500000000,9.5900000000,9.5500000000,9.5700000000,167400,1602720.0000,2
| 2025-02-24,20250224104500000,sz.300254,9.5700000000,9.5700000000,9.5500000000,9.5600000000,171500,1639732.0000,2
| 2025-02-24,20250224105000000,sz.300254,9.5600000000,9.5600000000,9.5200000000,9.5300000000,126300,1204712.0000,2
| 2025-02-24,20250224105500000,sz.300254,9.5300000000,9.5500000000,9.5300000000,9.5400000000,70900,676344.0000,2
| 2025-02-24,20250224110000000,sz.300254,9.5400000000,9.5500000000,9.5200000000,9.5400000000,177900,1696844.0000,2
| 2025-02-24,20250224110500000,sz.300254,9.5300000000,9.5500000000,9.5000000000,9.5400000000,163900,1560316.0000,2
| 2025-02-24,20250224111000000,sz.300254,9.5400000000,9.5400000000,9.5200000000,9.5300000000,96200,917248.0000,2
| 2025-02-24,20250224111500000,sz.300254,9.5300000000,9.5400000000,9.5300000000,9.5300000000,69000,657768.0000,2
| 2025-02-24,20250224112000000,sz.300254,9.5200000000,9.5400000000,9.5200000000,9.5200000000,80500,767096.0000,2
| 2025-02-24,20250224112500000,sz.300254,9.5300000000,9.5300000000,9.4700000000,9.4700000000,194700,1848880.0000,2
| 2025-02-24,20250224113000000,sz.300254,9.4700000000,9.5000000000,9.4700000000,9.4700000000,143300,1358328.0000,2
| 2025-02-24,20250224130500000,sz.300254,9.4700000000,9.4700000000,9.4500000000,9.4500000000,196200,1856256.0000,2
| 2025-02-24,20250224131000000,sz.300254,9.4500000000,9.4600000000,9.4500000000,9.4500000000,77300,730936.0000,2
| 2025-02-24,20250224131500000,sz.300254,9.4500000000,9.4500000000,9.4300000000,9.4500000000,269700,2546208.0000,2
| 2025-02-24,20250224132000000,sz.300254,9.4500000000,9.4500000000,9.4300000000,9.4400000000,143800,1357120.0000,2
| 2025-02-24,20250224132500000,sz.300254,9.4400000000,9.4400000000,9.4200000000,9.4300000000,131300,1237824.0000,2
| 2025-02-24,20250224133000000,sz.300254,9.4300000000,9.4500000000,9.4200000000,9.4300000000,164100,1548592.0000,2
| 2025-02-24,20250224133500000,sz.300254,9.4300000000,9.4500000000,9.4100000000,9.4500000000,206700,1948984.0000,2
| 2025-02-24,20250224134000000,sz.300254,9.4500000000,9.4700000000,9.4300000000,9.4600000000,111200,1051376.0000,2
| 2025-02-24,20250224134500000,sz.300254,9.4600000000,9.4600000000,9.4400000000,9.4500000000,125600,1186528.0000,2
| 2025-02-24,20250224135000000,sz.300254,9.4500000000,9.4600000000,9.4400000000,9.4500000000,62800,593672.0000,2
| 2025-02-24,20250224135500000,sz.300254,9.4500000000,9.4600000000,9.4500000000,9.4600000000,43700,413024.0000,2
| 2025-02-24,20250224140000000,sz.300254,9.4500000000,9.4500000000,9.4200000000,9.4200000000,151500,1429544.0000,2
| 2025-02-24,20250224140500000,sz.300254,9.4200000000,9.4400000000,9.4100000000,9.4200000000,206000,1939160.0000,2
| 2025-02-24,20250224141000000,sz.300254,9.4200000000,9.4400000000,9.4100000000,9.4300000000,122600,1155752.0000,2
| 2025-02-24,20250224141500000,sz.300254,9.4200000000,9.4400000000,9.4100000000,9.4400000000,124500,1173232.0000,2
| 2025-02-24,20250224142000000,sz.300254,9.4300000000,9.4400000000,9.4200000000,9.4400000000,128500,1212592.0000,2
| 2025-02-24,20250224142500000,sz.300254,9.4400000000,9.4800000000,9.4400000000,9.4500000000,224900,2127216.0000,2
| 2025-02-24,20250224143000000,sz.300254,9.4500000000,9.4600000000,9.4400000000,9.4600000000,167600,1583368.0000,2
| 2025-02-24,20250224143500000,sz.300254,9.4600000000,9.5000000000,9.4600000000,9.5000000000,310300,2944128.0000,2
| 2025-02-24,20250224144000000,sz.300254,9.5000000000,9.5000000000,9.4800000000,9.4900000000,211500,2007672.0000,2
| 2025-02-24,20250224144500000,sz.300254,9.4900000000,9.5000000000,9.4700000000,9.4700000000,294200,2791000.0000,2
| 2025-02-24,20250224145000000,sz.300254,9.4700000000,9.4900000000,9.4600000000,9.4800000000,429100,4064704.0000,2
| 2025-02-24,20250224145500000,sz.300254,9.4800000000,9.5000000000,9.4800000000,9.4900000000,315500,2993920.0000,2
| 2025-02-24,20250224150000000,sz.300254,9.4900000000,9.5000000000,9.4800000000,9.4900000000,435100,4130016.0000,2
|
|
