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.301097,25.3539323100,25.9823088000,25.2903886200,25.4810196900,138200,5004658.0000,2
| 2024-09-26,20240926094000000,sz.301097,25.4810196900,25.4880801000,25.1633012400,25.1774220600,60400,2168197.0000,2
| 2024-09-26,20240926094500000,sz.301097,25.1915428800,25.3045094400,25.1844824700,25.2480261600,33200,1187456.0000,2
| 2024-09-26,20240926095000000,sz.301097,25.2480261600,25.2550865700,25.1350596000,25.1844824700,35400,1261686.0000,2
| 2024-09-26,20240926095500000,sz.301097,25.1844824700,25.4457176400,25.1844824700,25.3751135400,21300,764931.0000,2
| 2024-09-26,20240926100000000,sz.301097,25.3751135400,25.5445633800,25.3609927200,25.5445633800,10100,364001.0000,2
| 2024-09-26,20240926100500000,sz.301097,25.5445633800,25.5445633800,25.4315968200,25.4457176400,12800,461467.0000,2
| 2024-09-26,20240926101000000,sz.301097,25.4527780500,25.5516237900,25.4527780500,25.5516237900,11400,412195.0000,2
| 2024-09-26,20240926101500000,sz.301097,25.5516237900,25.6575299400,25.4880801000,25.5728050200,9700,351017.0000,2
| 2024-09-26,20240926102000000,sz.301097,25.5092613300,25.5092613300,25.4245364100,25.4245364100,20600,743127.0000,2
| 2024-09-26,20240926102500000,sz.301097,25.4174760000,25.4174760000,25.1844824700,25.3468719000,17400,623810.0000,2
| 2024-09-26,20240926103000000,sz.301097,25.3468719000,25.5586842000,25.3468719000,25.5092613300,8100,291251.0000,2
| 2024-09-26,20240926103500000,sz.301097,25.4033551800,25.4033551800,25.2692073900,25.3115698500,12800,459183.0000,2
| 2024-09-26,20240926104000000,sz.301097,25.3327510800,25.3327510800,25.2974490300,25.3115698500,5800,207987.0000,2
| 2024-09-26,20240926104500000,sz.301097,25.3045094400,25.4033551800,25.2762678000,25.4033551800,5100,182835.0000,2
| 2024-09-26,20240926105000000,sz.301097,25.3821739500,25.3821739500,25.1774220600,25.1774220600,21900,782642.0000,2
| 2024-09-26,20240926105500000,sz.301097,25.1703616500,25.2621469800,25.1703616500,25.2127241100,4300,153400.0000,2
| 2024-09-26,20240926110000000,sz.301097,25.2127241100,25.3751135400,25.2127241100,25.3751135400,4100,146599.0000,2
| 2024-09-26,20240926110500000,sz.301097,25.2197845200,25.3962947700,25.2197845200,25.2550865700,5200,185946.0000,2
| 2024-09-26,20240926111000000,sz.301097,25.2550865700,25.2550865700,25.2550865700,25.2550865700,200,7154.0000,2
| 2024-09-26,20240926111500000,sz.301097,25.2762678000,25.4174760000,25.2762678000,25.3327510800,6200,222547.0000,2
| 2024-09-26,20240926112000000,sz.301097,25.3327510800,25.3398114900,25.2762678000,25.2833282100,3000,107623.0000,2
| 2024-09-26,20240926112500000,sz.301097,25.2833282100,25.3115698500,25.2127241100,25.2409657500,15800,565182.0000,2
| 2024-09-26,20240926113000000,sz.301097,25.2409657500,25.2550865700,25.2056637000,25.2127241100,11900,425068.0000,2
| 2024-09-26,20240926130500000,sz.301097,25.2197845200,25.2480261600,25.2127241100,25.2197845200,8400,300016.0000,2
| 2024-09-26,20240926131000000,sz.301097,25.2197845200,25.2762678000,25.1491804200,25.2197845200,18500,660368.0000,2
| 2024-09-26,20240926131500000,sz.301097,25.2762678000,25.3751135400,25.2762678000,25.3609927200,11700,419692.0000,2
| 2024-09-26,20240926132000000,sz.301097,25.3609927200,25.3609927200,25.2833282100,25.3045094400,19400,693692.0000,2
| 2024-09-26,20240926132500000,sz.301097,25.3115698500,25.3680531300,25.2833282100,25.3680531300,11900,426384.0000,2
| 2024-09-26,20240926133000000,sz.301097,25.3680531300,25.3962947700,25.2974490300,25.3962947700,13200,473688.0000,2
| 2024-09-26,20240926133500000,sz.301097,25.3892343600,25.4951405100,25.3892343600,25.4880801000,10400,375210.0000,2
| 2024-09-26,20240926134000000,sz.301097,25.4315968200,25.5233821500,25.4315968200,25.4880801000,20700,747916.0000,2
| 2024-09-26,20240926134500000,sz.301097,25.4880801000,25.4880801000,25.4104155900,25.4810196900,22300,803716.0000,2
| 2024-09-26,20240926135000000,sz.301097,25.4880801000,25.5586842000,25.4880801000,25.5586842000,18100,654158.0000,2
| 2024-09-26,20240926135500000,sz.301097,25.5728050200,25.6575299400,25.5657446100,25.6434091200,7100,257638.0000,2
| 2024-09-26,20240926140000000,sz.301097,25.6434091200,25.6575299400,25.5586842000,25.5586842000,13500,490016.0000,2
| 2024-09-26,20240926140500000,sz.301097,25.5586842000,25.6363487100,25.5516237900,25.6363487100,4000,145066.0000,2
| 2024-09-26,20240926141000000,sz.301097,25.6222278900,25.6222278900,25.5163217400,25.5516237900,13600,492298.0000,2
| 2024-09-26,20240926141500000,sz.301097,25.5445633800,25.5445633800,25.5163217400,25.5445633800,3400,122960.0000,2
| 2024-09-26,20240926142000000,sz.301097,25.5586842000,25.6292883000,25.5586842000,25.6292883000,10300,373356.0000,2
| 2024-09-26,20240926142500000,sz.301097,25.6222278900,25.6434091200,25.5939862500,25.6010466600,13600,493498.0000,2
| 2024-09-26,20240926143000000,sz.301097,25.6010466600,25.6434091200,25.5869258400,25.5869258400,24900,903434.0000,2
| 2024-09-26,20240926143500000,sz.301097,25.6010466600,25.6434091200,25.6010466600,25.6292883000,25700,932844.0000,2
| 2024-09-26,20240926144000000,sz.301097,25.6292883000,25.8622818300,25.6151674800,25.8622818300,27400,996388.0000,2
| 2024-09-26,20240926144500000,sz.301097,25.8834630600,25.8834630600,25.7634360900,25.7634360900,15100,552040.0000,2
| 2024-09-26,20240926145000000,sz.301097,25.7704965000,25.7704965000,25.6434091200,25.6787111700,27000,982604.0000,2
| 2024-09-26,20240926145500000,sz.301097,25.6857715800,25.8340401900,25.6363487100,25.8128589600,43800,1595156.0000,2
| 2024-09-26,20240926150000000,sz.301097,25.8128589600,25.8411006000,25.7351944500,25.8411006000,97600,3569520.0000,2
|
|
