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
| 2024-12-12,20241212093500000,sz.301076,18.9821609000,19.0761901800,18.4121083900,18.6413047600,3759100,120158016.0000,2
| 2024-12-12,20241212094000000,sz.301076,18.6413047600,18.7882255100,18.3944779000,18.6119206100,1542300,48606624.0000,2
| 2024-12-12,20241212094500000,sz.301076,18.6119206100,18.6413047600,18.4532462000,18.5531523100,770200,24291024.0000,2
| 2024-12-12,20241212095000000,sz.301076,18.5531523100,18.7235803800,18.5061376700,18.7235803800,732200,23097712.0000,2
| 2024-12-12,20241212095500000,sz.301076,18.7235803800,19.1408353100,18.5649059700,18.9351462600,746800,23993808.0000,2
| 2024-12-12,20241212100000000,sz.301076,18.9351462600,19.3053865500,18.9292694300,18.9351462600,765100,24952880.0000,2
| 2024-12-12,20241212100500000,sz.301076,18.9351462600,19.1878499500,18.8117328300,18.9997913900,492100,15880336.0000,2
| 2024-12-12,20241212101000000,sz.301076,18.9997913900,19.1819731200,18.8646243000,18.8646243000,354000,11488928.0000,2
| 2024-12-12,20241212101500000,sz.301076,18.8646243000,18.9997913900,18.7412108700,18.9997913900,362900,11629248.0000,2
| 2024-12-12,20241212102000000,sz.301076,18.9997913900,19.1290816500,18.8293633200,19.0879438400,202000,6533408.0000,2
| 2024-12-12,20241212102500000,sz.301076,19.0879438400,19.0879438400,18.9057621100,18.9057621100,167500,5416960.0000,2
| 2024-12-12,20241212103000000,sz.301076,18.9057621100,19.0879438400,18.8234864900,19.0409292000,292300,9455040.0000,2
| 2024-12-12,20241212103500000,sz.301076,19.0409292000,19.0820670100,18.8646243000,19.0703133500,154400,4987584.0000,2
| 2024-12-12,20241212104000000,sz.301076,19.0703133500,19.3994158300,18.9997913900,19.2113572700,447800,14690368.0000,2
| 2024-12-12,20241212104500000,sz.301076,19.2113572700,19.3053865500,19.0232987100,19.0232987100,301500,9875168.0000,2
| 2024-12-12,20241212105000000,sz.301076,19.0232987100,19.1408353100,18.8705011300,18.8705011300,175900,5685824.0000,2
| 2024-12-12,20241212105500000,sz.301076,18.8705011300,18.9821609000,18.8352401500,18.9704072400,175500,5644992.0000,2
| 2024-12-12,20241212110000000,sz.301076,18.9704072400,19.0585596900,18.9351462600,18.9821609000,138800,4484672.0000,2
| 2024-12-12,20241212110500000,sz.301076,18.9880377300,19.2995097200,18.9880377300,19.1525889700,159900,5231168.0000,2
| 2024-12-12,20241212111000000,sz.301076,19.1525889700,19.3053865500,18.9704072400,19.2466182500,162100,5291936.0000,2
| 2024-12-12,20241212111500000,sz.301076,19.2466182500,19.3112633800,19.2348645900,19.2818792300,189700,6221792.0000,2
| 2024-12-12,20241212112000000,sz.301076,19.2818792300,19.3288938700,19.1349584800,19.3230170400,171300,5604608.0000,2
| 2024-12-12,20241212112500000,sz.301076,19.3230170400,19.3288938700,18.9821609000,18.9997913900,212900,6912096.0000,2
| 2024-12-12,20241212113000000,sz.301076,18.9939145600,19.1467121400,18.9821609000,19.1055743300,113600,3675584.0000,2
| 2024-12-12,20241212130500000,sz.301076,19.1290816500,19.2172341000,18.9057621100,18.9292694300,362200,11729824.0000,2
| 2024-12-12,20241212131000000,sz.301076,18.9351462600,19.2113572700,18.9233926000,19.1996036100,109200,3532320.0000,2
| 2024-12-12,20241212131500000,sz.301076,19.1996036100,19.2054804400,18.9645304100,18.9704072400,169800,5511200.0000,2
| 2024-12-12,20241212132000000,sz.301076,18.9704072400,19.1584658000,18.9527767500,19.1290816500,149000,4818400.0000,2
| 2024-12-12,20241212132500000,sz.301076,19.1290816500,19.1290816500,18.9704072400,19.0291755400,101900,3305856.0000,2
| 2024-12-12,20241212133000000,sz.301076,19.0291755400,19.0409292000,18.9233926000,18.9233926000,161000,5202240.0000,2
| 2024-12-12,20241212133500000,sz.301076,18.9233926000,18.9233926000,18.7353340400,18.7647181900,415900,13322304.0000,2
| 2024-12-12,20241212134000000,sz.301076,18.7647181900,18.8528706400,18.7529645300,18.7764718500,150100,4799264.0000,2
| 2024-12-12,20241212134500000,sz.301076,18.7764718500,18.9527767500,18.7764718500,18.9410230900,108600,3477696.0000,2
| 2024-12-12,20241212135000000,sz.301076,18.9410230900,18.9468999200,18.8528706400,18.8763779600,107900,3465408.0000,2
| 2024-12-12,20241212135500000,sz.301076,18.8763779600,19.1290816500,18.8705011300,18.9821609000,198700,6435520.0000,2
| 2024-12-12,20241212140000000,sz.301076,18.9586535800,18.9645304100,18.8528706400,18.8646243000,121700,3912576.0000,2
| 2024-12-12,20241212140500000,sz.301076,18.8646243000,18.9527767500,18.7999791700,18.8058560000,172800,5541056.0000,2
| 2024-12-12,20241212141000000,sz.301076,18.8058560000,18.8587474700,18.7823486800,18.8528706400,158200,5067648.0000,2
| 2024-12-12,20241212141500000,sz.301076,18.8528706400,18.8528706400,18.7470877000,18.7529645300,239400,7654880.0000,2
| 2024-12-12,20241212142000000,sz.301076,18.7529645300,19.0996975000,18.7470877000,19.0879438400,169200,5465504.0000,2
| 2024-12-12,20241212142500000,sz.301076,19.0879438400,19.0879438400,18.7882255100,18.7999791700,155900,5011936.0000,2
| 2024-12-12,20241212143000000,sz.301076,18.7999791700,18.8822547900,18.7941023400,18.8117328300,225600,7221504.0000,2
| 2024-12-12,20241212143500000,sz.301076,18.8117328300,18.8117328300,18.7647181900,18.7823486800,294700,9420640.0000,2
| 2024-12-12,20241212144000000,sz.301076,18.7823486800,18.7882255100,18.4826303500,18.5061376700,758900,24035904.0000,2
| 2024-12-12,20241212144500000,sz.301076,18.5061376700,18.7412108700,18.4943840100,18.5531523100,407600,12890882.0000,2
| 2024-12-12,20241212145000000,sz.301076,18.5531523100,18.5707828000,18.5178913300,18.5590291400,447300,14108734.0000,2
| 2024-12-12,20241212145500000,sz.301076,18.5590291400,18.6413047600,18.2651876400,18.3122022800,1287400,40313344.0000,2
| 2024-12-12,20241212150000000,sz.301076,18.3122022800,18.3944779000,18.3122022800,18.3474632600,883400,27580928.0000,2
|
|
