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.300807,34.4000000000,36.3700000000,34.4000000000,35.8800000000,769900,27432200.0000,2
| 2024-10-11,20241011094000000,sz.300807,35.8800000000,35.8800000000,35.1100000000,35.4200000000,246000,8724560.0000,2
| 2024-10-11,20241011094500000,sz.300807,35.4200000000,35.8000000000,35.1400000000,35.7500000000,262400,9289292.0000,2
| 2024-10-11,20241011095000000,sz.300807,35.7500000000,36.0200000000,35.3500000000,35.9800000000,292200,10450272.0000,2
| 2024-10-11,20241011095500000,sz.300807,35.9800000000,36.0000000000,35.6000000000,35.7200000000,164200,5878584.0000,2
| 2024-10-11,20241011100000000,sz.300807,35.7200000000,35.7900000000,35.3300000000,35.5800000000,177500,6316136.0000,2
| 2024-10-11,20241011100500000,sz.300807,35.5800000000,35.7300000000,35.1800000000,35.3500000000,157100,5559992.0000,2
| 2024-10-11,20241011101000000,sz.300807,35.3500000000,35.3900000000,34.6400000000,34.6400000000,166300,5839936.0000,2
| 2024-10-11,20241011101500000,sz.300807,34.6400000000,34.9000000000,34.4300000000,34.7800000000,319600,11048776.0000,2
| 2024-10-11,20241011102000000,sz.300807,34.7800000000,35.2000000000,34.7700000000,34.9500000000,94000,3285360.0000,2
| 2024-10-11,20241011102500000,sz.300807,34.9500000000,35.3500000000,34.8200000000,35.1700000000,87800,3080304.0000,2
| 2024-10-11,20241011103000000,sz.300807,35.1700000000,35.1700000000,34.9600000000,34.9700000000,84400,2960096.0000,2
| 2024-10-11,20241011103500000,sz.300807,34.9700000000,34.9800000000,34.7000000000,34.8100000000,74700,2601424.0000,2
| 2024-10-11,20241011104000000,sz.300807,34.8200000000,34.9200000000,34.4800000000,34.5000000000,135900,4705672.0000,2
| 2024-10-11,20241011104500000,sz.300807,34.5000000000,34.5000000000,34.1000000000,34.3000000000,169700,5821720.0000,2
| 2024-10-11,20241011105000000,sz.300807,34.3000000000,34.6300000000,34.2600000000,34.3300000000,92500,3181624.0000,2
| 2024-10-11,20241011105500000,sz.300807,34.3300000000,34.9200000000,34.2800000000,34.6900000000,99200,3422720.0000,2
| 2024-10-11,20241011110000000,sz.300807,34.6900000000,34.9200000000,34.6000000000,34.9200000000,74200,2576416.0000,2
| 2024-10-11,20241011110500000,sz.300807,34.9500000000,35.0000000000,34.6400000000,35.0000000000,81900,2855296.0000,2
| 2024-10-11,20241011111000000,sz.300807,35.0000000000,37.6500000000,35.0000000000,37.0900000000,709100,26007280.0000,2
| 2024-10-11,20241011111500000,sz.300807,37.0900000000,37.0900000000,36.3300000000,36.6000000000,426900,15678032.0000,2
| 2024-10-11,20241011112000000,sz.300807,36.6000000000,36.6000000000,36.1000000000,36.1000000000,185500,6743440.0000,2
| 2024-10-11,20241011112500000,sz.300807,36.1000000000,36.5000000000,36.0000000000,36.3300000000,137800,4996144.0000,2
| 2024-10-11,20241011113000000,sz.300807,36.3000000000,36.3000000000,36.1200000000,36.1200000000,89000,3223120.0000,2
| 2024-10-11,20241011130500000,sz.300807,36.2000000000,36.2300000000,35.7500000000,35.9500000000,97200,3500464.0000,2
| 2024-10-11,20241011131000000,sz.300807,35.8700000000,35.8700000000,35.7000000000,35.8700000000,55900,2002016.0000,2
| 2024-10-11,20241011131500000,sz.300807,35.8700000000,35.8800000000,35.7300000000,35.8800000000,63700,2281328.0000,2
| 2024-10-11,20241011132000000,sz.300807,35.8800000000,35.9600000000,35.8500000000,35.9200000000,70900,2544624.0000,2
| 2024-10-11,20241011132500000,sz.300807,35.9200000000,36.1700000000,35.8900000000,36.1000000000,45000,1618896.0000,2
| 2024-10-11,20241011133000000,sz.300807,36.0600000000,36.0600000000,35.8500000000,35.9000000000,55000,1976592.0000,2
| 2024-10-11,20241011133500000,sz.300807,35.8900000000,36.2100000000,35.8900000000,36.2100000000,55600,2003248.0000,2
| 2024-10-11,20241011134000000,sz.300807,36.2100000000,36.5500000000,36.0000000000,36.1300000000,90700,3294720.0000,2
| 2024-10-11,20241011134500000,sz.300807,36.1000000000,36.3900000000,36.1000000000,36.1000000000,71000,2575888.0000,2
| 2024-10-11,20241011135000000,sz.300807,36.1000000000,36.1500000000,35.9300000000,35.9300000000,110100,3969840.0000,2
| 2024-10-11,20241011135500000,sz.300807,35.9300000000,35.9300000000,35.8500000000,35.8800000000,86200,3093200.0000,2
| 2024-10-11,20241011140000000,sz.300807,35.8900000000,36.0200000000,35.7600000000,35.7600000000,129800,4660784.0000,2
| 2024-10-11,20241011140500000,sz.300807,35.7600000000,35.7600000000,35.0200000000,35.4900000000,160400,5676224.0000,2
| 2024-10-11,20241011141000000,sz.300807,35.4900000000,35.4900000000,35.1000000000,35.4000000000,60200,2119584.0000,2
| 2024-10-11,20241011141500000,sz.300807,35.4000000000,35.5200000000,35.1500000000,35.1700000000,41700,1472480.0000,2
| 2024-10-11,20241011142000000,sz.300807,35.1700000000,35.4000000000,35.1600000000,35.1800000000,48700,1717328.0000,2
| 2024-10-11,20241011142500000,sz.300807,35.1800000000,35.3600000000,35.1600000000,35.2600000000,56100,1977712.0000,2
| 2024-10-11,20241011143000000,sz.300807,35.2500000000,35.2800000000,35.2100000000,35.2200000000,41700,1469664.0000,2
| 2024-10-11,20241011143500000,sz.300807,35.2200000000,35.2500000000,34.8000000000,34.8000000000,149300,5246736.0000,2
| 2024-10-11,20241011144000000,sz.300807,34.8000000000,34.9000000000,34.5700000000,34.5900000000,137700,4775248.0000,2
| 2024-10-11,20241011144500000,sz.300807,34.5900000000,34.5900000000,34.1600000000,34.2000000000,168700,5788704.0000,2
| 2024-10-11,20241011145000000,sz.300807,34.2000000000,34.7800000000,34.1800000000,34.7400000000,182600,6292944.0000,2
| 2024-10-11,20241011145500000,sz.300807,34.7400000000,34.8000000000,34.7300000000,34.8000000000,152900,5313584.0000,2
| 2024-10-11,20241011150000000,sz.300807,34.8000000000,34.9500000000,34.8000000000,34.9400000000,162500,5674080.0000,2
|
|
