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
| 2024-09-27,20240927093500000,sz.300377,8.3000000000,8.7000000000,8.1400000000,8.3300000000,34669200,290481248.0000,2
| 2024-09-27,20240927094000000,sz.300377,8.3300000000,8.4900000000,8.2100000000,8.4000000000,11131900,92851424.0000,2
| 2024-09-27,20240927094500000,sz.300377,8.4000000000,8.6600000000,8.3400000000,8.4400000000,6541300,55487264.0000,2
| 2024-09-27,20240927095000000,sz.300377,8.4400000000,8.4400000000,8.2300000000,8.3400000000,5099100,42487840.0000,2
| 2024-09-27,20240927095500000,sz.300377,8.3400000000,8.5100000000,8.2800000000,8.5100000000,3908100,32683168.0000,2
| 2024-09-27,20240927100000000,sz.300377,8.5100000000,8.5300000000,8.4200000000,8.4800000000,4284900,36342598.0000,2
| 2024-09-27,20240927100500000,sz.300377,8.4800000000,8.5000000000,8.4000000000,8.4900000000,2554900,21600704.0000,2
| 2024-09-27,20240927101000000,sz.300377,8.4900000000,8.5900000000,8.4400000000,8.5000000000,3084700,26251388.0000,2
| 2024-09-27,20240927101500000,sz.300377,8.5000000000,8.5500000000,8.4200000000,8.5000000000,1698300,14393215.0000,2
| 2024-09-27,20240927102000000,sz.300377,8.5000000000,8.5000000000,8.4200000000,8.4700000000,1339800,11329343.0000,2
| 2024-09-27,20240927102500000,sz.300377,8.4700000000,8.4900000000,8.4100000000,8.4600000000,1626000,13724358.0000,2
| 2024-09-27,20240927103000000,sz.300377,8.4600000000,8.6700000000,8.4500000000,8.6700000000,3646700,31273466.0000,2
| 2024-09-27,20240927103500000,sz.300377,8.6700000000,9.1000000000,8.6700000000,9.0100000000,11477600,102290880.0000,2
| 2024-09-27,20240927104000000,sz.300377,9.0100000000,9.0100000000,8.7800000000,8.8400000000,2935700,26104640.0000,2
| 2024-09-27,20240927104500000,sz.300377,8.8400000000,9.0400000000,8.7900000000,8.9000000000,2902700,25907968.0000,2
| 2024-09-27,20240927105000000,sz.300377,8.9000000000,9.0000000000,8.8800000000,8.9000000000,1449800,12948352.0000,2
| 2024-09-27,20240927105500000,sz.300377,8.9000000000,8.9100000000,8.7400000000,8.7400000000,1857500,16390912.0000,2
| 2024-09-27,20240927110000000,sz.300377,8.7400000000,8.8400000000,8.6200000000,8.7800000000,1660700,14490048.0000,2
| 2024-09-27,20240927110500000,sz.300377,8.7800000000,8.9500000000,8.7500000000,8.7800000000,1131500,10012864.0000,2
| 2024-09-27,20240927111000000,sz.300377,8.7800000000,8.9400000000,8.7700000000,8.9400000000,1084200,9626048.0000,2
| 2024-09-27,20240927111500000,sz.300377,8.9400000000,8.9500000000,8.7800000000,8.7900000000,869900,7728128.0000,2
| 2024-09-27,20240927112000000,sz.300377,8.7900000000,8.8800000000,8.7000000000,8.8400000000,1303400,11461632.0000,2
| 2024-09-27,20240927112500000,sz.300377,8.8400000000,9.0000000000,8.8300000000,8.9300000000,1601600,14312512.0000,2
| 2024-09-27,20240927113000000,sz.300377,8.9300000000,8.9900000000,8.9100000000,8.9400000000,822400,7365248.0000,2
| 2024-09-27,20240927130500000,sz.300377,8.9900000000,9.1200000000,8.9900000000,9.0400000000,4463500,40442304.0000,2
| 2024-09-27,20240927131000000,sz.300377,9.0400000000,9.1000000000,9.0200000000,9.0600000000,1528400,13848896.0000,2
| 2024-09-27,20240927131500000,sz.300377,9.0600000000,9.0600000000,9.0000000000,9.0000000000,1012500,9135808.0000,2
| 2024-09-27,20240927132000000,sz.300377,9.0000000000,9.0200000000,8.8700000000,8.8800000000,2113300,18943168.0000,2
| 2024-09-27,20240927132500000,sz.300377,8.8800000000,8.8800000000,8.7900000000,8.8300000000,1514800,13375872.0000,2
| 2024-09-27,20240927133000000,sz.300377,8.8300000000,8.8500000000,8.8100000000,8.8200000000,735200,6489024.0000,2
| 2024-09-27,20240927133500000,sz.300377,8.8200000000,8.8200000000,8.6600000000,8.7000000000,1803700,15736000.0000,2
| 2024-09-27,20240927134000000,sz.300377,8.7100000000,8.7200000000,8.6700000000,8.7200000000,880400,7656000.0000,2
| 2024-09-27,20240927134500000,sz.300377,8.7200000000,8.7900000000,8.6500000000,8.7800000000,1135600,9890688.0000,2
| 2024-09-27,20240927135000000,sz.300377,8.7800000000,8.8200000000,8.7100000000,8.8200000000,894700,7831488.0000,2
| 2024-09-27,20240927135500000,sz.300377,8.8200000000,8.9000000000,8.8100000000,8.8800000000,924300,8190144.0000,2
| 2024-09-27,20240927140000000,sz.300377,8.8800000000,8.8900000000,8.7400000000,8.8100000000,667500,5888192.0000,2
| 2024-09-27,20240927140500000,sz.300377,8.8100000000,8.8800000000,8.8100000000,8.8200000000,398100,3520768.0000,2
| 2024-09-27,20240927141000000,sz.300377,8.8200000000,8.8200000000,8.7100000000,8.7500000000,465900,4083712.0000,2
| 2024-09-27,20240927141500000,sz.300377,8.7500000000,8.7800000000,8.7100000000,8.7200000000,391500,3428096.0000,2
| 2024-09-27,20240927142000000,sz.300377,8.7200000000,8.7800000000,8.7200000000,8.7800000000,402100,3519872.0000,2
| 2024-09-27,20240927142500000,sz.300377,8.7800000000,9.0000000000,8.7700000000,8.9800000000,1821800,16235648.0000,2
| 2024-09-27,20240927143000000,sz.300377,8.9800000000,8.9900000000,8.8700000000,8.9300000000,843000,7536768.0000,2
| 2024-09-27,20240927143500000,sz.300377,8.9300000000,9.0100000000,8.9000000000,9.0000000000,1414400,12692352.0000,2
| 2024-09-27,20240927144000000,sz.300377,9.0000000000,9.1900000000,9.0000000000,9.1000000000,3713900,33856256.0000,2
| 2024-09-27,20240927144500000,sz.300377,9.1000000000,9.1600000000,9.0700000000,9.1300000000,1327000,12105600.0000,2
| 2024-09-27,20240927145000000,sz.300377,9.1300000000,9.1400000000,9.0400000000,9.1000000000,1671300,15199872.0000,2
| 2024-09-27,20240927145500000,sz.300377,9.1000000000,9.2100000000,9.0900000000,9.2100000000,5497600,50309120.0000,2
| 2024-09-27,20240927150000000,sz.300377,9.2100000000,9.3100000000,9.2100000000,9.3100000000,11996000,111457024.0000,2
|
|
