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.301159,29.1700000000,29.1700000000,28.6800000000,29.0200000000,762700,22128168.0000,2
| 2024-09-26,20240926094000000,sz.301159,29.0200000000,29.0600000000,28.7600000000,28.9900000000,273500,7909546.0000,2
| 2024-09-26,20240926094500000,sz.301159,28.9900000000,28.9900000000,28.6000000000,28.6000000000,255300,7346136.0000,2
| 2024-09-26,20240926095000000,sz.301159,28.6300000000,29.0000000000,28.6300000000,29.0000000000,133700,3858536.0000,2
| 2024-09-26,20240926095500000,sz.301159,29.0000000000,29.1300000000,28.9200000000,29.0900000000,207400,6027076.0000,2
| 2024-09-26,20240926100000000,sz.301159,29.0900000000,29.1100000000,28.9100000000,28.9300000000,143100,4155644.0000,2
| 2024-09-26,20240926100500000,sz.301159,28.9300000000,28.9300000000,28.7600000000,28.7800000000,80200,2310988.0000,2
| 2024-09-26,20240926101000000,sz.301159,28.7800000000,28.8700000000,28.7000000000,28.8100000000,86400,2486788.0000,2
| 2024-09-26,20240926101500000,sz.301159,28.8100000000,28.9200000000,28.7800000000,28.8700000000,59500,1715980.0000,2
| 2024-09-26,20240926102000000,sz.301159,28.8700000000,28.8700000000,28.7900000000,28.8000000000,73600,2121264.0000,2
| 2024-09-26,20240926102500000,sz.301159,28.8000000000,28.9400000000,28.7800000000,28.9400000000,44200,1274648.0000,2
| 2024-09-26,20240926103000000,sz.301159,28.9400000000,29.0800000000,28.9400000000,28.9500000000,84000,2434824.0000,2
| 2024-09-26,20240926103500000,sz.301159,28.9500000000,28.9500000000,28.8800000000,28.8800000000,64800,1873064.0000,2
| 2024-09-26,20240926104000000,sz.301159,28.8800000000,28.8800000000,28.8100000000,28.8200000000,45900,1323288.0000,2
| 2024-09-26,20240926104500000,sz.301159,28.8200000000,28.8300000000,28.7100000000,28.7700000000,119200,3427948.0000,2
| 2024-09-26,20240926105000000,sz.301159,28.7700000000,28.8100000000,28.7100000000,28.7300000000,38300,1101552.0000,2
| 2024-09-26,20240926105500000,sz.301159,28.7200000000,28.7500000000,28.7000000000,28.7000000000,80100,2299760.0000,2
| 2024-09-26,20240926110000000,sz.301159,28.7000000000,28.7000000000,28.6600000000,28.6800000000,49600,1422264.0000,2
| 2024-09-26,20240926110500000,sz.301159,28.6800000000,28.7800000000,28.6800000000,28.7800000000,29500,847632.0000,2
| 2024-09-26,20240926111000000,sz.301159,28.7800000000,28.9000000000,28.7700000000,28.8500000000,81100,2340800.0000,2
| 2024-09-26,20240926111500000,sz.301159,28.8500000000,28.8900000000,28.8300000000,28.8500000000,23500,679256.0000,2
| 2024-09-26,20240926112000000,sz.301159,28.8600000000,28.9000000000,28.8500000000,28.9000000000,55300,1596472.0000,2
| 2024-09-26,20240926112500000,sz.301159,28.9000000000,28.9500000000,28.8800000000,28.8800000000,31900,922864.0000,2
| 2024-09-26,20240926113000000,sz.301159,28.8600000000,28.8600000000,28.6500000000,28.6600000000,71500,2054384.0000,2
| 2024-09-26,20240926130500000,sz.301159,28.6500000000,28.6600000000,28.5700000000,28.6100000000,138200,3954360.0000,2
| 2024-09-26,20240926131000000,sz.301159,28.6100000000,28.7600000000,28.5800000000,28.7600000000,40600,1163816.0000,2
| 2024-09-26,20240926131500000,sz.301159,28.7600000000,28.8100000000,28.7400000000,28.7600000000,40900,1176480.0000,2
| 2024-09-26,20240926132000000,sz.301159,28.7600000000,28.8200000000,28.7600000000,28.7700000000,74900,2156224.0000,2
| 2024-09-26,20240926132500000,sz.301159,28.7800000000,28.8900000000,28.7800000000,28.8800000000,41900,1208472.0000,2
| 2024-09-26,20240926133000000,sz.301159,28.8800000000,29.0500000000,28.8000000000,29.0200000000,169600,4904472.0000,2
| 2024-09-26,20240926133500000,sz.301159,29.0200000000,29.0600000000,28.9200000000,29.0600000000,262300,7609704.0000,2
| 2024-09-26,20240926134000000,sz.301159,29.0600000000,29.0900000000,28.9200000000,28.9300000000,162200,4707352.0000,2
| 2024-09-26,20240926134500000,sz.301159,28.9300000000,29.0100000000,28.9000000000,28.9700000000,28300,819176.0000,2
| 2024-09-26,20240926135000000,sz.301159,28.9700000000,29.0500000000,28.9600000000,28.9600000000,107200,3107440.0000,2
| 2024-09-26,20240926135500000,sz.301159,28.9600000000,29.0900000000,28.9500000000,29.0800000000,67800,1967424.0000,2
| 2024-09-26,20240926140000000,sz.301159,29.0800000000,29.1000000000,29.0000000000,29.0100000000,88800,2581032.0000,2
| 2024-09-26,20240926140500000,sz.301159,29.0100000000,29.0100000000,28.9500000000,28.9600000000,57300,1661080.0000,2
| 2024-09-26,20240926141000000,sz.301159,28.9600000000,28.9800000000,28.8900000000,28.9200000000,37800,1094280.0000,2
| 2024-09-26,20240926141500000,sz.301159,28.9000000000,28.9200000000,28.8600000000,28.9200000000,54300,1568800.0000,2
| 2024-09-26,20240926142000000,sz.301159,28.9200000000,29.0700000000,28.9100000000,29.0000000000,142400,4121056.0000,2
| 2024-09-26,20240926142500000,sz.301159,29.0000000000,29.1800000000,29.0000000000,29.1200000000,90100,2621464.0000,2
| 2024-09-26,20240926143000000,sz.301159,29.1200000000,29.1200000000,29.0600000000,29.0800000000,90200,2624288.0000,2
| 2024-09-26,20240926143500000,sz.301159,29.0800000000,29.1300000000,29.0100000000,29.0700000000,137000,3981560.0000,2
| 2024-09-26,20240926144000000,sz.301159,29.0400000000,29.0500000000,29.0200000000,29.0400000000,54800,1591288.0000,2
| 2024-09-26,20240926144500000,sz.301159,29.0400000000,29.2000000000,29.0200000000,29.1500000000,179100,5214944.0000,2
| 2024-09-26,20240926145000000,sz.301159,29.1500000000,29.1900000000,29.1300000000,29.1500000000,137500,4009408.0000,2
| 2024-09-26,20240926145500000,sz.301159,29.1500000000,29.1900000000,29.1200000000,29.1600000000,211500,6164560.0000,2
| 2024-09-26,20240926150000000,sz.301159,29.1600000000,29.2300000000,29.1100000000,29.2300000000,252600,7377504.0000,2
|
|
