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
| 2024-09-25,20240925093500000,sz.301097,24.5772872100,24.9232473000,24.1113001500,24.7114350000,227200,7870145.0000,2
| 2024-09-25,20240925094000000,sz.301097,24.7114350000,24.7608578700,24.4501998300,24.5702268000,64400,2242388.0000,2
| 2024-09-25,20240925094500000,sz.301097,24.5702268000,24.7890995100,24.5702268000,24.6408309000,47200,1651704.0000,2
| 2024-09-25,20240925095000000,sz.301097,24.6408309000,24.9585493500,24.5702268000,24.9585493500,89500,3131089.0000,2
| 2024-09-25,20240925095500000,sz.301097,24.9656097600,25.0644555000,24.9232473000,24.9444285300,41400,1466949.0000,2
| 2024-09-25,20240925100000000,sz.301097,25.0009118100,25.0009118100,24.9232473000,24.9797305800,46300,1636118.0000,2
| 2024-09-25,20240925100500000,sz.301097,24.9797305800,25.0503346800,24.9797305800,24.9797305800,37200,1317480.0000,2
| 2024-09-25,20240925101000000,sz.301097,24.9797305800,25.1915428800,24.9797305800,25.1350596000,21500,763292.0000,2
| 2024-09-25,20240925101500000,sz.301097,25.1350596000,25.3045094400,25.0644555000,25.0715159100,27000,961732.0000,2
| 2024-09-25,20240925102000000,sz.301097,25.1774220600,25.1774220600,25.0926971400,25.0926971400,19100,680322.0000,2
| 2024-09-25,20240925102500000,sz.301097,25.0644555000,25.0644555000,25.0432742700,25.0503346800,21200,752460.0000,2
| 2024-09-25,20240925103000000,sz.301097,25.0573950900,25.1633012400,25.0573950900,25.0997575500,10300,366330.0000,2
| 2024-09-25,20240925103500000,sz.301097,25.0997575500,25.0997575500,24.9232473000,24.9232473000,32600,1154612.0000,2
| 2024-09-25,20240925104000000,sz.301097,24.9232473000,24.9232473000,24.8879452500,24.9161868900,10000,352902.0000,2
| 2024-09-25,20240925104500000,sz.301097,24.9161868900,24.9303077100,24.8314619700,24.9232473000,23300,821280.0000,2
| 2024-09-25,20240925105000000,sz.301097,24.9161868900,24.9161868900,24.8385223800,24.8597036100,23500,827404.0000,2
| 2024-09-25,20240925105500000,sz.301097,24.9020660700,24.9373681200,24.8950056600,24.9303077100,14100,497648.0000,2
| 2024-09-25,20240925110000000,sz.301097,24.9303077100,25.0150326300,24.9303077100,25.0150326300,23000,813550.0000,2
| 2024-09-25,20240925110500000,sz.301097,25.0715159100,25.1138783700,24.9444285300,24.9444285300,17300,613320.0000,2
| 2024-09-25,20240925111000000,sz.301097,24.9444285300,25.0291534500,24.9444285300,24.9726701700,9700,341448.0000,2
| 2024-09-25,20240925111500000,sz.301097,24.9656097600,24.9656097600,24.9091264800,24.9091264800,16300,575492.0000,2
| 2024-09-25,20240925112000000,sz.301097,24.9091264800,24.9303077100,24.8950056600,24.8950056600,20000,705784.0000,2
| 2024-09-25,20240925112500000,sz.301097,24.9232473000,24.9232473000,24.8879452500,24.8879452500,32100,1132688.0000,2
| 2024-09-25,20240925113000000,sz.301097,24.8879452500,24.8879452500,24.8738244300,24.8808848400,14600,514588.0000,2
| 2024-09-25,20240925130500000,sz.301097,24.8738244300,24.9373681200,24.8738244300,24.8808848400,7200,254020.0000,2
| 2024-09-25,20240925131000000,sz.301097,24.9232473000,25.0009118100,24.8667640200,25.0009118100,21800,769494.0000,2
| 2024-09-25,20240925131500000,sz.301097,25.0079722200,25.1703616500,25.0079722200,25.1350596000,48000,1707394.0000,2
| 2024-09-25,20240925132000000,sz.301097,25.1279991900,25.1279991900,25.0573950900,25.0573950900,22500,800228.0000,2
| 2024-09-25,20240925132500000,sz.301097,25.0644555000,25.0644555000,25.0644555000,25.0644555000,1400,49696.0000,2
| 2024-09-25,20240925133000000,sz.301097,25.0573950900,25.0573950900,24.9585493500,24.9656097600,2200,77888.0000,2
| 2024-09-25,20240925133500000,sz.301097,24.9797305800,25.1491804200,24.9797305800,25.1491804200,15600,554172.0000,2
| 2024-09-25,20240925134000000,sz.301097,25.1491804200,26.3423897100,25.1491804200,26.3423897100,82600,3008092.0000,2
| 2024-09-25,20240925134500000,sz.301097,26.3423897100,27.2531826000,26.1235170000,27.0413703000,189100,7170360.0000,2
| 2024-09-25,20240925135000000,sz.301097,27.0413703000,27.1684576800,25.9823088000,26.3706313500,101700,3839952.0000,2
| 2024-09-25,20240925135500000,sz.301097,26.3706313500,26.3706313500,26.1517586400,26.1517586400,13700,510964.0000,2
| 2024-09-25,20240925140000000,sz.301097,26.1517586400,26.1658794600,26.1235170000,26.1235170000,12000,444436.0000,2
| 2024-09-25,20240925140500000,sz.301097,26.1023357700,26.1023357700,25.9187651100,25.9681879800,8400,309252.0000,2
| 2024-09-25,20240925141000000,sz.301097,25.9752483900,26.0952753600,25.9540671600,26.0529129000,4400,162140.0000,2
| 2024-09-25,20240925141500000,sz.301097,26.0529129000,26.0529129000,26.0387920800,26.0529129000,4400,162312.0000,2
| 2024-09-25,20240925142000000,sz.301097,26.0882149500,26.1376378200,26.0882149500,26.1376378200,6000,221876.0000,2
| 2024-09-25,20240925142500000,sz.301097,26.3212084800,26.3635709400,26.1376378200,26.1729398700,9200,342356.0000,2
| 2024-09-25,20240925143000000,sz.301097,26.1729398700,26.1800002800,26.1376378200,26.1376378200,4900,181552.0000,2
| 2024-09-25,20240925143500000,sz.301097,26.1376378200,26.1376378200,26.1235170000,26.1235170000,2600,96228.0000,2
| 2024-09-25,20240925144000000,sz.301097,26.0952753600,26.0952753600,26.0529129000,26.0529129000,8500,313756.0000,2
| 2024-09-25,20240925144500000,sz.301097,26.0529129000,26.0811545400,26.0529129000,26.0529129000,4700,173512.0000,2
| 2024-09-25,20240925145000000,sz.301097,26.0387920800,26.1235170000,26.0317316700,26.1164565900,17000,627548.0000,2
| 2024-09-25,20240925145500000,sz.301097,26.1164565900,26.1658794600,26.0599733100,26.1446982300,23600,873376.0000,2
| 2024-09-25,20240925150000000,sz.301097,26.1446982300,26.1446982300,26.0317316700,26.0529129000,36100,1332380.0000,2
|
|
