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
| 2024-09-26,20240926093500000,sz.300807,27.2700000000,27.4700000000,26.9300000000,27.3000000000,767400,20905074.0000,2
| 2024-09-26,20240926094000000,sz.300807,27.3000000000,27.5900000000,27.3000000000,27.3900000000,384300,10553400.0000,2
| 2024-09-26,20240926094500000,sz.300807,27.3900000000,27.5500000000,27.3100000000,27.3300000000,312400,8559250.0000,2
| 2024-09-26,20240926095000000,sz.300807,27.3300000000,27.3600000000,27.1600000000,27.3600000000,280300,7638376.0000,2
| 2024-09-26,20240926095500000,sz.300807,27.3600000000,27.4100000000,27.3000000000,27.4100000000,203300,5562520.0000,2
| 2024-09-26,20240926100000000,sz.300807,27.4100000000,27.6300000000,27.4000000000,27.5000000000,338400,9309452.0000,2
| 2024-09-26,20240926100500000,sz.300807,27.5000000000,27.5500000000,27.4000000000,27.4800000000,150800,4144168.0000,2
| 2024-09-26,20240926101000000,sz.300807,27.4800000000,27.5000000000,27.4300000000,27.5000000000,130700,3589288.0000,2
| 2024-09-26,20240926101500000,sz.300807,27.5000000000,27.5500000000,27.4400000000,27.4900000000,116300,3198968.0000,2
| 2024-09-26,20240926102000000,sz.300807,27.4900000000,27.4900000000,27.4000000000,27.4200000000,129200,3545688.0000,2
| 2024-09-26,20240926102500000,sz.300807,27.4200000000,27.5100000000,27.4100000000,27.5100000000,105000,2882736.0000,2
| 2024-09-26,20240926103000000,sz.300807,27.5100000000,27.5300000000,27.4200000000,27.4300000000,88600,2435168.0000,2
| 2024-09-26,20240926103500000,sz.300807,27.4300000000,27.4700000000,27.4100000000,27.4100000000,137900,3783296.0000,2
| 2024-09-26,20240926104000000,sz.300807,27.4100000000,27.4200000000,27.3900000000,27.4000000000,80100,2194904.0000,2
| 2024-09-26,20240926104500000,sz.300807,27.3800000000,27.3800000000,27.2700000000,27.2900000000,184900,5050616.0000,2
| 2024-09-26,20240926105000000,sz.300807,27.2900000000,27.3300000000,27.2500000000,27.2700000000,122700,3347744.0000,2
| 2024-09-26,20240926105500000,sz.300807,27.2700000000,27.3100000000,27.2100000000,27.3000000000,134600,3667864.0000,2
| 2024-09-26,20240926110000000,sz.300807,27.3000000000,29.2600000000,27.2500000000,29.2600000000,1295100,36604832.0000,2
| 2024-09-26,20240926110500000,sz.300807,29.2600000000,30.7900000000,28.6300000000,30.3000000000,1447100,42763088.0000,2
| 2024-09-26,20240926111000000,sz.300807,30.3000000000,30.3000000000,29.5800000000,29.5800000000,771300,22996480.0000,2
| 2024-09-26,20240926111500000,sz.300807,29.5800000000,29.6900000000,29.1100000000,29.3800000000,328300,9660048.0000,2
| 2024-09-26,20240926112000000,sz.300807,29.3800000000,29.4500000000,29.1900000000,29.3500000000,234800,6877440.0000,2
| 2024-09-26,20240926112500000,sz.300807,29.3500000000,29.5000000000,29.2000000000,29.5000000000,222100,6506192.0000,2
| 2024-09-26,20240926113000000,sz.300807,29.5000000000,29.5700000000,29.0900000000,29.0900000000,206500,6066032.0000,2
| 2024-09-26,20240926130500000,sz.300807,29.0300000000,29.0800000000,28.8400000000,28.9000000000,207700,6021408.0000,2
| 2024-09-26,20240926131000000,sz.300807,28.9000000000,29.1200000000,28.8900000000,29.1200000000,95800,2775120.0000,2
| 2024-09-26,20240926131500000,sz.300807,29.1200000000,29.3000000000,29.0800000000,29.0800000000,126700,3699744.0000,2
| 2024-09-26,20240926132000000,sz.300807,29.0800000000,29.1100000000,28.8500000000,28.8600000000,119200,3453680.0000,2
| 2024-09-26,20240926132500000,sz.300807,28.8600000000,28.9100000000,28.8100000000,28.9100000000,123900,3572288.0000,2
| 2024-09-26,20240926133000000,sz.300807,28.9100000000,28.9700000000,28.8400000000,28.8600000000,115100,3325216.0000,2
| 2024-09-26,20240926133500000,sz.300807,28.8600000000,28.8800000000,28.7800000000,28.7800000000,136900,3947104.0000,2
| 2024-09-26,20240926134000000,sz.300807,28.7800000000,28.8500000000,28.7500000000,28.8500000000,76900,2214128.0000,2
| 2024-09-26,20240926134500000,sz.300807,28.8500000000,29.1500000000,28.8500000000,29.1100000000,102900,2990880.0000,2
| 2024-09-26,20240926135000000,sz.300807,29.1100000000,29.1200000000,28.8800000000,28.9100000000,66600,1928528.0000,2
| 2024-09-26,20240926135500000,sz.300807,28.9100000000,29.0800000000,28.9100000000,29.0800000000,68700,1992496.0000,2
| 2024-09-26,20240926140000000,sz.300807,29.0800000000,29.1200000000,29.0000000000,29.0000000000,86000,2500784.0000,2
| 2024-09-26,20240926140500000,sz.300807,29.0100000000,29.0400000000,29.0000000000,29.0400000000,70800,2054432.0000,2
| 2024-09-26,20240926141000000,sz.300807,29.0400000000,29.0700000000,29.0300000000,29.0700000000,45500,1322144.0000,2
| 2024-09-26,20240926141500000,sz.300807,29.0700000000,29.0900000000,29.0300000000,29.0300000000,84900,2467264.0000,2
| 2024-09-26,20240926142000000,sz.300807,29.0300000000,29.0300000000,28.8900000000,28.9600000000,130900,3791552.0000,2
| 2024-09-26,20240926142500000,sz.300807,28.9700000000,28.9900000000,28.9100000000,28.9400000000,120900,3497312.0000,2
| 2024-09-26,20240926143000000,sz.300807,28.9400000000,28.9500000000,28.9200000000,28.9400000000,120800,3495680.0000,2
| 2024-09-26,20240926143500000,sz.300807,28.9400000000,28.9700000000,28.9400000000,28.9600000000,88800,2570688.0000,2
| 2024-09-26,20240926144000000,sz.300807,28.9600000000,28.9700000000,28.9400000000,28.9500000000,77600,2246368.0000,2
| 2024-09-26,20240926144500000,sz.300807,28.9500000000,28.9600000000,28.9000000000,28.9400000000,205000,5928160.0000,2
| 2024-09-26,20240926145000000,sz.300807,28.9400000000,29.4600000000,28.9400000000,29.3600000000,327600,9579936.0000,2
| 2024-09-26,20240926145500000,sz.300807,29.3600000000,29.3600000000,29.0400000000,29.0400000000,276900,8063072.0000,2
| 2024-09-26,20240926150000000,sz.300807,29.0400000000,29.1400000000,29.0200000000,29.1400000000,318500,9262912.0000,2
|
|
