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
| 2024-08-30,20240830093500000,sz.300606,20.6421768000,21.4627231000,20.4741131000,20.8497849000,4433100,93366648.0000,2
| 2024-08-30,20240830094000000,sz.300606,20.8497849000,21.4231787000,20.8497849000,21.1463679000,2499300,53823040.0000,2
| 2024-08-30,20240830094500000,sz.300606,21.1463679000,21.4429509000,21.0079625000,21.3144316000,1381800,29669520.0000,2
| 2024-08-30,20240830095000000,sz.300606,21.3144316000,21.4132926000,21.0573930000,21.1957984000,974900,20988896.0000,2
| 2024-08-30,20240830095500000,sz.300606,21.1957984000,21.4231787000,21.1957984000,21.2650011000,764200,16473280.0000,2
| 2024-08-30,20240830100000000,sz.300606,21.2650011000,21.3737482000,21.1364818000,21.3539760000,855200,18375264.0000,2
| 2024-08-30,20240830100500000,sz.300606,21.3539760000,21.3539760000,21.2353428000,21.3342038000,604200,13020768.0000,2
| 2024-08-30,20240830101000000,sz.300606,21.3342038000,21.3342038000,20.9585320000,21.0672791000,963600,20597856.0000,2
| 2024-08-30,20240830101500000,sz.300606,21.0672791000,21.1661401000,20.8893293000,21.1661401000,967900,20536992.0000,2
| 2024-08-30,20240830102000000,sz.300606,21.1661401000,21.2254567000,20.9980764000,21.1661401000,592300,12648544.0000,2
| 2024-08-30,20240830102500000,sz.300606,21.1661401000,21.3342038000,21.1167096000,21.2254567000,631500,13563488.0000,2
| 2024-08-30,20240830103000000,sz.300606,21.2254567000,21.3144316000,21.1760262000,21.2254567000,438300,9423712.0000,2
| 2024-08-30,20240830103500000,sz.300606,21.2254567000,21.2452289000,21.0672791000,21.0771652000,418800,8965312.0000,2
| 2024-08-30,20240830104000000,sz.300606,21.0771652000,21.2254567000,21.0771652000,21.1364818000,298400,6387712.0000,2
| 2024-08-30,20240830104500000,sz.300606,21.1364818000,21.1760262000,21.0969374000,21.1068235000,290600,6212544.0000,2
| 2024-08-30,20240830105000000,sz.300606,21.1068235000,21.3045455000,21.0475069000,21.2551150000,569200,12182464.0000,2
| 2024-08-30,20240830105500000,sz.300606,21.2551150000,21.3440899000,21.1760262000,21.3440899000,388200,8346080.0000,2
| 2024-08-30,20240830110000000,sz.300606,21.3440899000,21.4726092000,21.3243177000,21.3737482000,564700,12217600.0000,2
| 2024-08-30,20240830110500000,sz.300606,21.3737482000,21.6999895000,21.3737482000,21.6505590000,678500,14814464.0000,2
| 2024-08-30,20240830111000000,sz.300606,21.6505590000,21.6901034000,21.4528370000,21.6110146000,477100,10419872.0000,2
| 2024-08-30,20240830111500000,sz.300606,21.6110146000,21.6505590000,21.4627231000,21.6209007000,290800,6350400.0000,2
| 2024-08-30,20240830112000000,sz.300606,21.6209007000,22.1942945000,21.6209007000,22.1547501000,979200,21694976.0000,2
| 2024-08-30,20240830112500000,sz.300606,22.1547501000,22.1844084000,21.8680532000,21.8680532000,685300,15296896.0000,2
| 2024-08-30,20240830113000000,sz.300606,21.8680532000,21.9669142000,21.8186227000,21.8482810000,229700,5085984.0000,2
| 2024-08-30,20240830130500000,sz.300606,21.9669142000,22.1745223000,21.8779393000,21.8779393000,511600,11418208.0000,2
| 2024-08-30,20240830131000000,sz.300606,21.8779393000,21.9174837000,21.7494200000,21.7494200000,279600,6178880.0000,2
| 2024-08-30,20240830131500000,sz.300606,21.7494200000,21.7494200000,21.5714702000,21.6110146000,322300,7058176.0000,2
| 2024-08-30,20240830132000000,sz.300606,21.6110146000,21.6406729000,21.3836343000,21.5813563000,373000,8116448.0000,2
| 2024-08-30,20240830132500000,sz.300606,21.5813563000,21.7395339000,21.4528370000,21.4528370000,329100,7179168.0000,2
| 2024-08-30,20240830133000000,sz.300606,21.4528370000,21.5022675000,21.4034065000,21.4824953000,234100,5077344.0000,2
| 2024-08-30,20240830133500000,sz.300606,21.4824953000,21.6505590000,21.4824953000,21.5912424000,123700,2701312.0000,2
| 2024-08-30,20240830134000000,sz.300606,21.5912424000,21.5912424000,21.4824953000,21.5022675000,186400,4057440.0000,2
| 2024-08-30,20240830134500000,sz.300606,21.5022675000,21.6110146000,21.5022675000,21.5714702000,168600,3675136.0000,2
| 2024-08-30,20240830135000000,sz.300606,21.5714702000,21.5813563000,21.3243177000,21.3243177000,347900,7547648.0000,2
| 2024-08-30,20240830135500000,sz.300606,21.3243177000,21.4429509000,21.3243177000,21.3737482000,202700,4382016.0000,2
| 2024-08-30,20240830140000000,sz.300606,21.3737482000,21.5516980000,21.3737482000,21.5516980000,208400,4516576.0000,2
| 2024-08-30,20240830140500000,sz.300606,21.5516980000,21.5516980000,21.3243177000,21.3243177000,272000,5888288.0000,2
| 2024-08-30,20240830141000000,sz.300606,21.3243177000,21.3737482000,21.3045455000,21.3737482000,236100,5092192.0000,2
| 2024-08-30,20240830141500000,sz.300606,21.3737482000,21.3836343000,21.3045455000,21.3045455000,220100,4749024.0000,2
| 2024-08-30,20240830142000000,sz.300606,21.3045455000,21.3243177000,21.2155706000,21.2155706000,285800,6150464.0000,2
| 2024-08-30,20240830142500000,sz.300606,21.2155706000,21.3342038000,21.0771652000,21.3144316000,345500,7397572.0000,2
| 2024-08-30,20240830143000000,sz.300606,21.3144316000,21.3243177000,21.0969374000,21.1167096000,236400,5072830.0000,2
| 2024-08-30,20240830143500000,sz.300606,21.1167096000,21.1167096000,20.8596710000,20.8596710000,439500,9343870.0000,2
| 2024-08-30,20240830144000000,sz.300606,20.8596710000,20.9783042000,20.8300127000,20.9189876000,539400,11404096.0000,2
| 2024-08-30,20240830144500000,sz.300606,20.9189876000,21.0178486000,20.8596710000,21.0178486000,391100,8265984.0000,2
| 2024-08-30,20240830145000000,sz.300606,21.0178486000,21.1562540000,20.8893293000,20.9288737000,512700,10909824.0000,2
| 2024-08-30,20240830145500000,sz.300606,20.9288737000,21.0277347000,20.8893293000,20.8893293000,654600,13868736.0000,2
| 2024-08-30,20240830150000000,sz.300606,20.8893293000,20.8893293000,20.7904683000,20.8102405000,849200,17895104.0000,2
|
|
