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
| 2024-10-09,20241009093500000,sz.301159,42.0000000000,42.5800000000,40.5500000000,42.5800000000,819800,34194384.0000,2
| 2024-10-09,20241009094000000,sz.301159,42.5800000000,43.0900000000,42.0600000000,42.8900000000,623400,26656208.0000,2
| 2024-10-09,20241009094500000,sz.301159,42.8900000000,42.8900000000,42.0900000000,42.8700000000,431400,18359172.0000,2
| 2024-10-09,20241009095000000,sz.301159,42.8700000000,43.7000000000,42.4000000000,43.7000000000,291700,12473288.0000,2
| 2024-10-09,20241009095500000,sz.301159,43.7000000000,44.8000000000,43.1200000000,43.1900000000,443900,19703656.0000,2
| 2024-10-09,20241009100000000,sz.301159,43.1900000000,43.3300000000,42.5700000000,43.0900000000,199700,8608640.0000,2
| 2024-10-09,20241009100500000,sz.301159,43.0900000000,43.0900000000,42.3600000000,42.4000000000,155200,6617336.0000,2
| 2024-10-09,20241009101000000,sz.301159,42.4000000000,42.5700000000,42.3700000000,42.4800000000,85500,3632144.0000,2
| 2024-10-09,20241009101500000,sz.301159,42.4800000000,42.4800000000,41.7000000000,41.7800000000,186400,7844760.0000,2
| 2024-10-09,20241009102000000,sz.301159,41.7800000000,42.6900000000,41.7500000000,42.4900000000,143900,6051856.0000,2
| 2024-10-09,20241009102500000,sz.301159,42.4900000000,42.4900000000,42.0000000000,42.2400000000,72500,3058064.0000,2
| 2024-10-09,20241009103000000,sz.301159,42.2400000000,42.3800000000,41.7700000000,41.7700000000,89100,3738000.0000,2
| 2024-10-09,20241009103500000,sz.301159,41.7700000000,42.0000000000,41.7500000000,41.7500000000,131600,5504544.0000,2
| 2024-10-09,20241009104000000,sz.301159,41.7500000000,41.7500000000,40.4600000000,40.4600000000,206200,8449472.0000,2
| 2024-10-09,20241009104500000,sz.301159,40.4600000000,42.0000000000,40.1000000000,41.7000000000,185000,7547312.0000,2
| 2024-10-09,20241009105000000,sz.301159,41.7000000000,41.7000000000,41.0100000000,41.1300000000,73900,3075328.0000,2
| 2024-10-09,20241009105500000,sz.301159,41.1300000000,41.4500000000,41.0500000000,41.1000000000,33700,1391040.0000,2
| 2024-10-09,20241009110000000,sz.301159,41.0500000000,41.1000000000,41.0000000000,41.1000000000,36700,1505856.0000,2
| 2024-10-09,20241009110500000,sz.301159,41.1000000000,41.5000000000,41.0900000000,41.2000000000,33500,1381664.0000,2
| 2024-10-09,20241009111000000,sz.301159,41.2000000000,41.4300000000,41.1000000000,41.1000000000,23500,968864.0000,2
| 2024-10-09,20241009111500000,sz.301159,41.0900000000,41.0900000000,40.2600000000,40.3400000000,75300,3064560.0000,2
| 2024-10-09,20241009112000000,sz.301159,40.3400000000,40.3400000000,40.1000000000,40.1100000000,83600,3359696.0000,2
| 2024-10-09,20241009112500000,sz.301159,40.1100000000,40.1100000000,39.0200000000,39.1100000000,164500,6521360.0000,2
| 2024-10-09,20241009113000000,sz.301159,39.1100000000,41.1600000000,39.1000000000,40.7600000000,97200,3888032.0000,2
| 2024-10-09,20241009130500000,sz.301159,41.3000000000,42.3800000000,41.3000000000,42.3800000000,152000,6330528.0000,2
| 2024-10-09,20241009131000000,sz.301159,42.3800000000,42.8000000000,41.6600000000,42.7800000000,181400,7669456.0000,2
| 2024-10-09,20241009131500000,sz.301159,41.9000000000,42.6500000000,41.6900000000,41.6900000000,144800,6105920.0000,2
| 2024-10-09,20241009132000000,sz.301159,41.6900000000,42.5000000000,41.5600000000,42.4700000000,68000,2857088.0000,2
| 2024-10-09,20241009132500000,sz.301159,42.4400000000,42.4400000000,41.9000000000,41.9700000000,75100,3155152.0000,2
| 2024-10-09,20241009133000000,sz.301159,41.9200000000,42.6000000000,41.9200000000,42.4300000000,128800,5451536.0000,2
| 2024-10-09,20241009133500000,sz.301159,42.4300000000,43.0100000000,42.1800000000,43.0100000000,107800,4595696.0000,2
| 2024-10-09,20241009134000000,sz.301159,43.0100000000,43.8000000000,43.0000000000,43.1700000000,186200,8123312.0000,2
| 2024-10-09,20241009134500000,sz.301159,43.1700000000,43.7500000000,42.0000000000,42.9800000000,114100,4867024.0000,2
| 2024-10-09,20241009135000000,sz.301159,42.9800000000,43.5000000000,42.3500000000,42.9000000000,92700,3970288.0000,2
| 2024-10-09,20241009135500000,sz.301159,42.9000000000,43.0000000000,42.6600000000,42.6700000000,74500,3192768.0000,2
| 2024-10-09,20241009140000000,sz.301159,42.6800000000,43.5100000000,42.6800000000,43.5000000000,84900,3648224.0000,2
| 2024-10-09,20241009140500000,sz.301159,43.5000000000,43.7800000000,42.9900000000,43.3700000000,122500,5311728.0000,2
| 2024-10-09,20241009141000000,sz.301159,43.3700000000,43.4300000000,42.6700000000,42.9600000000,136000,5876288.0000,2
| 2024-10-09,20241009141500000,sz.301159,42.9600000000,43.3000000000,42.9600000000,43.1900000000,87000,3750528.0000,2
| 2024-10-09,20241009142000000,sz.301159,43.1900000000,43.1900000000,42.6000000000,42.6000000000,91000,3912928.0000,2
| 2024-10-09,20241009142500000,sz.301159,42.6000000000,42.6000000000,42.1600000000,42.2100000000,68500,2894560.0000,2
| 2024-10-09,20241009143000000,sz.301159,42.2100000000,43.0000000000,42.2100000000,42.6000000000,72900,3118336.0000,2
| 2024-10-09,20241009143500000,sz.301159,42.6000000000,42.6600000000,42.3000000000,42.3000000000,53000,2252448.0000,2
| 2024-10-09,20241009144000000,sz.301159,42.3700000000,42.3700000000,40.1500000000,40.4000000000,167000,6881440.0000,2
| 2024-10-09,20241009144500000,sz.301159,40.3800000000,41.5800000000,40.3500000000,40.9000000000,162400,6656480.0000,2
| 2024-10-09,20241009145000000,sz.301159,40.9000000000,40.9000000000,39.2200000000,39.5200000000,190200,7563520.0000,2
| 2024-10-09,20241009145500000,sz.301159,39.5200000000,39.8800000000,39.5200000000,39.6900000000,124000,4921312.0000,2
| 2024-10-09,20241009150000000,sz.301159,39.6900000000,39.7200000000,39.3100000000,39.3100000000,257900,10182624.0000,2
|
|
