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
| 2024-12-13,20241213093500000,sz.301076,18.5825364600,19.0996975000,18.5531523100,18.6883194000,2658700,84807672.0000,2
| 2024-12-13,20241213094000000,sz.301076,18.6883194000,18.9116389400,18.2828181300,18.6354279300,938900,29712112.0000,2
| 2024-12-13,20241213094500000,sz.301076,18.6354279300,19.7343951400,18.4473693700,19.7343951400,1904000,61715792.0000,2
| 2024-12-13,20241213095000000,sz.301076,19.7343951400,19.8636854000,19.3053865500,19.5992280500,3235500,108130144.0000,2
| 2024-12-13,20241213095500000,sz.301076,19.5992280500,19.6109817100,19.2760024000,19.4523073000,1019700,33773856.0000,2
| 2024-12-13,20241213100000000,sz.301076,19.4523073000,19.5110756000,19.3053865500,19.3053865500,608200,20068992.0000,2
| 2024-12-13,20241213100500000,sz.301076,19.3053865500,19.3700316800,19.1290816500,19.3700316800,611100,19985184.0000,2
| 2024-12-13,20241213101000000,sz.301076,19.3700316800,19.3994158300,19.2289877600,19.3053865500,393500,12937792.0000,2
| 2024-12-13,20241213101500000,sz.301076,19.3053865500,19.6403658600,19.3053865500,19.6286122000,547300,18141888.0000,2
| 2024-12-13,20241213102000000,sz.301076,19.6286122000,19.6344890300,19.4523073000,19.4758146200,470600,15649600.0000,2
| 2024-12-13,20241213102500000,sz.301076,19.4758146200,19.5580902400,19.3230170400,19.4640609600,223600,7402080.0000,2
| 2024-12-13,20241213103000000,sz.301076,19.4640609600,19.4875682800,19.3935390000,19.4816914500,150500,4978176.0000,2
| 2024-12-13,20241213103500000,sz.301076,19.4816914500,19.4816914500,19.3406475300,19.4346768100,182300,6019456.0000,2
| 2024-12-13,20241213104000000,sz.301076,19.4581841300,19.5522134100,19.4052926600,19.4993219400,202000,6702208.0000,2
| 2024-12-13,20241213104500000,sz.301076,19.4993219400,19.6109817100,19.4464304700,19.4523073000,202400,6737600.0000,2
| 2024-12-13,20241213105000000,sz.301076,19.4464304700,19.4816914500,19.3700316800,19.3935390000,185600,6135968.0000,2
| 2024-12-13,20241213105500000,sz.301076,19.3935390000,19.4934451100,19.3935390000,19.4816914500,146700,4854336.0000,2
| 2024-12-13,20241213110000000,sz.301076,19.4816914500,19.4934451100,19.4111694900,19.4170463200,160100,5294976.0000,2
| 2024-12-13,20241213110500000,sz.301076,19.4170463200,19.4229231500,19.1173279900,19.1290816500,231600,7608032.0000,2
| 2024-12-13,20241213111000000,sz.301076,19.1290816500,19.3230170400,19.0761901800,19.1643426300,275800,8993952.0000,2
| 2024-12-13,20241213111500000,sz.301076,19.1643426300,19.1702194600,19.0174218800,19.0174218800,252100,8188128.0000,2
| 2024-12-13,20241213112000000,sz.301076,19.0174218800,19.0879438400,18.8940084500,19.0703133500,234500,7569600.0000,2
| 2024-12-13,20241213112500000,sz.301076,19.0703133500,19.0703133500,18.8058560000,18.8822547900,203100,6523264.0000,2
| 2024-12-13,20241213113000000,sz.301076,18.9057621100,19.0115450500,18.8940084500,19.0115450500,125300,4047712.0000,2
| 2024-12-13,20241213130500000,sz.301076,19.0115450500,19.1525889700,19.0056682200,19.0409292000,155300,5031392.0000,2
| 2024-12-13,20241213131000000,sz.301076,19.0409292000,19.0644365200,18.9821609000,19.0585596900,126600,4094496.0000,2
| 2024-12-13,20241213131500000,sz.301076,19.0585596900,19.0703133500,18.9821609000,18.9821609000,244400,7905152.0000,2
| 2024-12-13,20241213132000000,sz.301076,18.9821609000,18.9880377300,18.8117328300,18.8763779600,293200,9447744.0000,2
| 2024-12-13,20241213132500000,sz.301076,18.8763779600,18.9233926000,18.8705011300,18.9057621100,104300,3352768.0000,2
| 2024-12-13,20241213133000000,sz.301076,18.9116389400,18.9939145600,18.8998852800,18.9880377300,124600,4015840.0000,2
| 2024-12-13,20241213133500000,sz.301076,18.9880377300,19.3524011900,18.9821609000,19.3465243600,215900,7037632.0000,2
| 2024-12-13,20241213134000000,sz.301076,19.3465243600,19.3700316800,19.0350523700,19.0409292000,253700,8333698.0000,2
| 2024-12-13,20241213134500000,sz.301076,19.0409292000,19.2642487400,18.9939145600,19.1408353100,60800,1980542.0000,2
| 2024-12-13,20241213135000000,sz.301076,19.1408353100,19.3524011900,19.0468060300,19.3465243600,108200,3537472.0000,2
| 2024-12-13,20241213135500000,sz.301076,19.3465243600,19.3641548500,19.2231109300,19.2289877600,148700,4882872.0000,2
| 2024-12-13,20241213140000000,sz.301076,19.2289877600,19.3406475300,19.1878499500,19.3406475300,113000,3701834.0000,2
| 2024-12-13,20241213140500000,sz.301076,19.3465243600,19.3582780200,19.2289877600,19.2818792300,93700,3076224.0000,2
| 2024-12-13,20241213141000000,sz.301076,19.2818792300,19.2936328900,18.9821609000,18.9821609000,137800,4493955.0000,2
| 2024-12-13,20241213141500000,sz.301076,18.9821609000,19.0468060300,18.8881316200,19.0115450500,187300,6044339.0000,2
| 2024-12-13,20241213142000000,sz.301076,19.0115450500,19.0174218800,18.9233926000,18.9233926000,91600,2956811.0000,2
| 2024-12-13,20241213142500000,sz.301076,18.9233926000,18.9233926000,18.7882255100,18.7999791700,328300,10522496.0000,2
| 2024-12-13,20241213143000000,sz.301076,18.7999791700,18.9468999200,18.7999791700,18.9292694300,138400,4442877.0000,2
| 2024-12-13,20241213143500000,sz.301076,18.9292694300,18.9351462600,18.7529645300,18.7529645300,126700,4063936.0000,2
| 2024-12-13,20241213144000000,sz.301076,18.7529645300,18.8117328300,18.5413986500,18.7941023400,259000,8223936.0000,2
| 2024-12-13,20241213144500000,sz.301076,18.7941023400,18.8763779600,18.7000730600,18.7353340400,233500,7467648.0000,2
| 2024-12-13,20241213145000000,sz.301076,18.7353340400,18.8234864900,18.7000730600,18.7118267200,236300,7536704.0000,2
| 2024-12-13,20241213145500000,sz.301076,18.7118267200,18.8117328300,18.7000730600,18.7353340400,309400,9872704.0000,2
| 2024-12-13,20241213150000000,sz.301076,18.7353340400,18.7353340400,18.5707828000,18.5884132900,585700,18542848.0000,2
|
|
