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
| 2024-10-11,20241011093500000,sz.301159,35.2000000000,37.4300000000,35.0500000000,37.0000000000,611800,22288380.0000,2
| 2024-10-11,20241011094000000,sz.301159,37.0000000000,37.0000000000,35.2700000000,35.9000000000,362000,12976304.0000,2
| 2024-10-11,20241011094500000,sz.301159,35.8000000000,36.3600000000,35.6000000000,36.3600000000,130700,4705200.0000,2
| 2024-10-11,20241011095000000,sz.301159,36.3600000000,36.7000000000,36.3600000000,36.5600000000,144800,5293192.0000,2
| 2024-10-11,20241011095500000,sz.301159,36.5600000000,36.5600000000,35.9000000000,35.9000000000,59900,2171544.0000,2
| 2024-10-11,20241011100000000,sz.301159,35.9000000000,36.0900000000,35.7100000000,36.0000000000,59100,2119200.0000,2
| 2024-10-11,20241011100500000,sz.301159,36.0000000000,36.0000000000,35.5000000000,35.8600000000,93200,3321776.0000,2
| 2024-10-11,20241011101000000,sz.301159,35.8600000000,36.0000000000,35.2500000000,35.2500000000,86400,3074964.0000,2
| 2024-10-11,20241011101500000,sz.301159,35.2500000000,35.2600000000,34.5700000000,34.5900000000,273200,9510456.0000,2
| 2024-10-11,20241011102000000,sz.301159,34.5900000000,35.5100000000,34.5900000000,35.4900000000,105400,3705536.0000,2
| 2024-10-11,20241011102500000,sz.301159,35.4900000000,35.6600000000,35.1700000000,35.6600000000,56300,1993824.0000,2
| 2024-10-11,20241011103000000,sz.301159,35.6600000000,35.9000000000,35.2800000000,35.3000000000,90700,3238592.0000,2
| 2024-10-11,20241011103500000,sz.301159,35.3100000000,35.8400000000,35.3100000000,35.6500000000,29000,1030448.0000,2
| 2024-10-11,20241011104000000,sz.301159,35.6500000000,35.6500000000,35.3600000000,35.3700000000,25800,916336.0000,2
| 2024-10-11,20241011104500000,sz.301159,35.3700000000,35.5400000000,35.3600000000,35.5400000000,39700,1405160.0000,2
| 2024-10-11,20241011105000000,sz.301159,35.5400000000,35.5600000000,35.3500000000,35.5100000000,46900,1665616.0000,2
| 2024-10-11,20241011105500000,sz.301159,35.5100000000,36.2300000000,35.5100000000,35.9300000000,84300,3031296.0000,2
| 2024-10-11,20241011110000000,sz.301159,35.9300000000,36.8100000000,35.9100000000,36.8100000000,111500,4074328.0000,2
| 2024-10-11,20241011110500000,sz.301159,36.8100000000,36.8800000000,36.5500000000,36.5800000000,101000,3702648.0000,2
| 2024-10-11,20241011111000000,sz.301159,36.5800000000,36.7100000000,36.5000000000,36.5000000000,56800,2080712.0000,2
| 2024-10-11,20241011111500000,sz.301159,36.4200000000,36.5000000000,36.4000000000,36.4000000000,31400,1143520.0000,2
| 2024-10-11,20241011112000000,sz.301159,36.3000000000,36.4700000000,36.2800000000,36.4700000000,20600,747888.0000,2
| 2024-10-11,20241011112500000,sz.301159,36.4700000000,36.7600000000,36.4700000000,36.6900000000,64500,2366328.0000,2
| 2024-10-11,20241011113000000,sz.301159,36.6900000000,36.6900000000,36.3500000000,36.4000000000,32000,1165080.0000,2
| 2024-10-11,20241011130500000,sz.301159,36.6600000000,36.6600000000,35.9100000000,36.1100000000,77300,2794792.0000,2
| 2024-10-11,20241011131000000,sz.301159,36.1100000000,36.1500000000,36.0000000000,36.1000000000,20000,721488.0000,2
| 2024-10-11,20241011131500000,sz.301159,36.1000000000,36.2900000000,36.1000000000,36.2700000000,20200,730928.0000,2
| 2024-10-11,20241011132000000,sz.301159,36.2700000000,36.3200000000,36.1100000000,36.2300000000,23100,836144.0000,2
| 2024-10-11,20241011132500000,sz.301159,36.3100000000,36.6100000000,36.3000000000,36.3800000000,44400,1621272.0000,2
| 2024-10-11,20241011133000000,sz.301159,36.1600000000,36.2800000000,36.1000000000,36.1000000000,17200,621904.0000,2
| 2024-10-11,20241011133500000,sz.301159,36.1000000000,36.1000000000,36.0000000000,36.0000000000,40800,1470000.0000,2
| 2024-10-11,20241011134000000,sz.301159,35.9900000000,36.0200000000,35.6100000000,35.7500000000,57400,2056912.0000,2
| 2024-10-11,20241011134500000,sz.301159,35.7400000000,35.9100000000,35.2700000000,35.3000000000,70000,2489248.0000,2
| 2024-10-11,20241011135000000,sz.301159,35.3000000000,35.7000000000,35.1800000000,35.2000000000,64500,2274136.0000,2
| 2024-10-11,20241011135500000,sz.301159,35.2000000000,35.6400000000,35.2000000000,35.5100000000,33900,1198016.0000,2
| 2024-10-11,20241011140000000,sz.301159,35.4100000000,35.4100000000,35.0000000000,35.1400000000,68500,2404472.0000,2
| 2024-10-11,20241011140500000,sz.301159,35.1400000000,35.5200000000,34.9600000000,35.3100000000,71000,2500688.0000,2
| 2024-10-11,20241011141000000,sz.301159,35.3100000000,35.3100000000,35.1700000000,35.2400000000,37400,1318264.0000,2
| 2024-10-11,20241011141500000,sz.301159,35.2400000000,35.4500000000,35.0800000000,35.0800000000,39100,1377080.0000,2
| 2024-10-11,20241011142000000,sz.301159,35.0800000000,35.0800000000,34.8500000000,34.9300000000,74100,2589184.0000,2
| 2024-10-11,20241011142500000,sz.301159,34.9300000000,35.2400000000,34.9300000000,35.2300000000,39700,1394256.0000,2
| 2024-10-11,20241011143000000,sz.301159,35.2300000000,35.2300000000,34.9500000000,34.9500000000,26400,925712.0000,2
| 2024-10-11,20241011143500000,sz.301159,34.9500000000,35.1500000000,34.8500000000,34.8500000000,57200,2000696.0000,2
| 2024-10-11,20241011144000000,sz.301159,34.8500000000,34.8600000000,34.5300000000,34.5300000000,96200,3339568.0000,2
| 2024-10-11,20241011144500000,sz.301159,34.5300000000,34.5600000000,34.2500000000,34.5500000000,107400,3693840.0000,2
| 2024-10-11,20241011145000000,sz.301159,34.5500000000,35.0000000000,34.5200000000,35.0000000000,96900,3361712.0000,2
| 2024-10-11,20241011145500000,sz.301159,35.0000000000,35.1400000000,34.8200000000,34.8600000000,88600,3093488.0000,2
| 2024-10-11,20241011150000000,sz.301159,34.8800000000,35.0700000000,34.8600000000,35.0700000000,80700,2824112.0000,2
|
|
