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
| 2024-12-24,20241224093500000,sz.300504,18.5300000000,18.8500000000,18.3600000000,18.7600000000,1160700,21511160.0000,2
| 2024-12-24,20241224094000000,sz.300504,18.7600000000,18.8100000000,18.6900000000,18.7100000000,639400,11986736.0000,2
| 2024-12-24,20241224094500000,sz.300504,18.7100000000,18.7100000000,18.0400000000,18.1300000000,870200,15934204.0000,2
| 2024-12-24,20241224095000000,sz.300504,18.1300000000,18.2500000000,17.9800000000,18.0800000000,1050600,18985184.0000,2
| 2024-12-24,20241224095500000,sz.300504,18.0800000000,18.1800000000,17.9700000000,18.1800000000,507400,9153080.0000,2
| 2024-12-24,20241224100000000,sz.300504,18.1800000000,18.2600000000,18.1100000000,18.2000000000,214600,3906032.0000,2
| 2024-12-24,20241224100500000,sz.300504,18.2100000000,18.2800000000,18.1500000000,18.1700000000,230900,4208864.0000,2
| 2024-12-24,20241224101000000,sz.300504,18.1700000000,18.1900000000,18.0300000000,18.0300000000,240600,4360016.0000,2
| 2024-12-24,20241224101500000,sz.300504,18.0300000000,18.0400000000,17.8500000000,17.8800000000,577300,10354664.0000,2
| 2024-12-24,20241224102000000,sz.300504,17.8800000000,17.9900000000,17.8700000000,17.9600000000,307300,5505296.0000,2
| 2024-12-24,20241224102500000,sz.300504,17.9600000000,18.0500000000,17.9000000000,17.9000000000,253500,4552344.0000,2
| 2024-12-24,20241224103000000,sz.300504,17.9000000000,17.9100000000,17.8000000000,17.8600000000,457700,8170344.0000,2
| 2024-12-24,20241224103500000,sz.300504,17.8600000000,17.8800000000,17.6800000000,17.7000000000,555100,9854432.0000,2
| 2024-12-24,20241224104000000,sz.300504,17.7000000000,17.7100000000,17.6000000000,17.6100000000,558600,9850224.0000,2
| 2024-12-24,20241224104500000,sz.300504,17.6100000000,17.6200000000,17.4200000000,17.4600000000,666700,11685968.0000,2
| 2024-12-24,20241224105000000,sz.300504,17.4600000000,17.5200000000,17.4000000000,17.4600000000,316300,5524672.0000,2
| 2024-12-24,20241224105500000,sz.300504,17.4600000000,17.5100000000,17.4500000000,17.5000000000,218700,3823376.0000,2
| 2024-12-24,20241224110000000,sz.300504,17.5000000000,17.5800000000,17.5000000000,17.5700000000,222900,3907440.0000,2
| 2024-12-24,20241224110500000,sz.300504,17.5700000000,17.7500000000,17.5700000000,17.7200000000,159400,2817488.0000,2
| 2024-12-24,20241224111000000,sz.300504,17.7200000000,17.8300000000,17.7100000000,17.8300000000,250900,4459600.0000,2
| 2024-12-24,20241224111500000,sz.300504,17.8300000000,17.8400000000,17.7000000000,17.7000000000,105300,1874592.0000,2
| 2024-12-24,20241224112000000,sz.300504,17.7300000000,18.1500000000,17.7300000000,18.1500000000,253000,4525936.0000,2
| 2024-12-24,20241224112500000,sz.300504,18.1500000000,18.2800000000,18.0500000000,18.1300000000,365300,6637584.0000,2
| 2024-12-24,20241224113000000,sz.300504,18.1300000000,18.1300000000,17.9800000000,18.1100000000,131600,2377472.0000,2
| 2024-12-24,20241224130500000,sz.300504,18.1400000000,18.1600000000,17.9900000000,18.0200000000,134800,2433888.0000,2
| 2024-12-24,20241224131000000,sz.300504,18.0300000000,18.0600000000,18.0000000000,18.0000000000,47500,856032.0000,2
| 2024-12-24,20241224131500000,sz.300504,18.0000000000,18.2000000000,17.9800000000,18.1500000000,119900,2167376.0000,2
| 2024-12-24,20241224132000000,sz.300504,18.1500000000,18.1800000000,18.1400000000,18.1700000000,117100,2127296.0000,2
| 2024-12-24,20241224132500000,sz.300504,18.1700000000,18.7800000000,18.1600000000,18.6100000000,990600,18408752.0000,2
| 2024-12-24,20241224133000000,sz.300504,18.6100000000,18.6600000000,18.4300000000,18.4700000000,434300,8064416.0000,2
| 2024-12-24,20241224133500000,sz.300504,18.4700000000,18.4900000000,18.3800000000,18.4400000000,252300,4651776.0000,2
| 2024-12-24,20241224134000000,sz.300504,18.4400000000,18.7800000000,18.4200000000,18.6900000000,431000,8037456.0000,2
| 2024-12-24,20241224134500000,sz.300504,18.6900000000,18.6900000000,18.5600000000,18.5600000000,207900,3876944.0000,2
| 2024-12-24,20241224135000000,sz.300504,18.5600000000,18.5900000000,18.5300000000,18.5400000000,95300,1768288.0000,2
| 2024-12-24,20241224135500000,sz.300504,18.5400000000,18.5600000000,18.4600000000,18.4900000000,149400,2765680.0000,2
| 2024-12-24,20241224140000000,sz.300504,18.4900000000,18.5000000000,18.4400000000,18.4900000000,163600,3022176.0000,2
| 2024-12-24,20241224140500000,sz.300504,18.4900000000,18.4900000000,18.3300000000,18.3900000000,212000,3895520.0000,2
| 2024-12-24,20241224141000000,sz.300504,18.3900000000,18.5600000000,18.3900000000,18.5600000000,157800,2916080.0000,2
| 2024-12-24,20241224141500000,sz.300504,18.5600000000,18.6600000000,18.4900000000,18.5500000000,178600,3319856.0000,2
| 2024-12-24,20241224142000000,sz.300504,18.5500000000,18.5500000000,18.4800000000,18.4900000000,65400,1210784.0000,2
| 2024-12-24,20241224142500000,sz.300504,18.4900000000,18.7000000000,18.4900000000,18.6400000000,249600,4643120.0000,2
| 2024-12-24,20241224143000000,sz.300504,18.6400000000,18.6400000000,18.5400000000,18.6000000000,115800,2151712.0000,2
| 2024-12-24,20241224143500000,sz.300504,18.6000000000,18.6900000000,18.5800000000,18.5900000000,325000,6060048.0000,2
| 2024-12-24,20241224144000000,sz.300504,18.6000000000,18.6800000000,18.5800000000,18.6600000000,245000,4571728.0000,2
| 2024-12-24,20241224144500000,sz.300504,18.6600000000,18.7100000000,18.6600000000,18.6800000000,278800,5208928.0000,2
| 2024-12-24,20241224145000000,sz.300504,18.6800000000,18.7500000000,18.6800000000,18.7300000000,429100,8033696.0000,2
| 2024-12-24,20241224145500000,sz.300504,18.7300000000,18.7300000000,18.6800000000,18.7200000000,503800,9423104.0000,2
| 2024-12-24,20241224150000000,sz.300504,18.7200000000,18.7600000000,18.7100000000,18.7600000000,564400,10581248.0000,2
|
|
