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
| 2024-09-25,20240925093500000,sz.300925,17.4017900000,18.3663463600,17.4017900000,17.8194329600,21525200,383335808.0000,2
| 2024-09-25,20240925094000000,sz.300925,17.8194329600,17.8194329600,16.7952133200,17.2824634400,14425900,248212736.0000,2
| 2024-09-25,20240925094500000,sz.300925,17.2824634400,17.6006676000,17.1233613600,17.4713971600,5980500,104987708.0000,2
| 2024-09-25,20240925095000000,sz.300925,17.4713971600,18.1575248800,17.4614532800,17.6304992400,6188800,110795331.0000,2
| 2024-09-25,20240925095500000,sz.300925,17.6304992400,18.0381983200,17.5509482000,17.8592084800,3961600,71019457.0000,2
| 2024-09-25,20240925100000000,sz.300925,17.8592084800,17.9685911600,17.8194329600,17.8691523600,3196200,57511296.0000,2
| 2024-09-25,20240925100500000,sz.300925,17.8691523600,18.7740454400,17.8393207200,18.6944944000,12520400,231867200.0000,2
| 2024-09-25,20240925101000000,sz.300925,18.6944944000,18.7044382800,17.9984228000,18.0183105600,6636500,123000960.0000,2
| 2024-09-25,20240925101500000,sz.300925,18.0183105600,18.2967392000,18.0183105600,18.1674687600,3179300,58212352.0000,2
| 2024-09-25,20240925102000000,sz.300925,18.1674687600,18.3464586000,18.1674687600,18.2867953200,2300600,42272384.0000,2
| 2024-09-25,20240925102500000,sz.300925,18.2867953200,18.2867953200,18.0779738400,18.1774126400,2222800,40663936.0000,2
| 2024-09-25,20240925103000000,sz.300925,18.1774126400,18.2569636800,17.8890401200,17.9884789200,3140900,56968568.0000,2
| 2024-09-25,20240925103500000,sz.300925,17.9884789200,17.9884789200,17.8592084800,17.9387595200,2490000,44867968.0000,2
| 2024-09-25,20240925104000000,sz.300925,17.9387595200,18.6944944000,17.8989840000,18.6845505200,3086900,56770696.0000,2
| 2024-09-25,20240925104500000,sz.300925,18.6845505200,19.4203976400,18.6845505200,19.4203976400,7409500,141600640.0000,2
| 2024-09-25,20240925105000000,sz.300925,19.4203976400,19.4601731600,18.9828669200,19.3209588400,4353600,84282112.0000,2
| 2024-09-25,20240925105500000,sz.300925,19.3209588400,19.3209588400,19.0723618400,19.1419690000,1717700,33118208.0000,2
| 2024-09-25,20240925110000000,sz.300925,19.1419690000,19.3010710800,19.1220812400,19.1718006400,1426100,27552384.0000,2
| 2024-09-25,20240925110500000,sz.300925,19.1718006400,19.1718006400,18.8535964800,18.8535964800,1490700,28442880.0000,2
| 2024-09-25,20240925111000000,sz.300925,18.8535964800,19.1121373600,18.8038770800,19.1121373600,1035500,19706752.0000,2
| 2024-09-25,20240925111500000,sz.300925,19.1121373600,19.5993874800,19.1121373600,19.5894436000,1981700,38594432.0000,2
| 2024-09-25,20240925112000000,sz.300925,19.5894436000,19.5993874800,19.2513516800,19.2513516800,1484700,29009664.0000,2
| 2024-09-25,20240925112500000,sz.300925,19.2513516800,19.2513516800,19.0425302000,19.0922496000,1311300,25203200.0000,2
| 2024-09-25,20240925113000000,sz.300925,19.0922496000,19.1419690000,18.9232036400,18.9232036400,948500,18171904.0000,2
| 2024-09-25,20240925130500000,sz.300925,18.8933720000,19.2712394400,18.8933720000,19.1220812400,1219700,23373696.0000,2
| 2024-09-25,20240925131000000,sz.300925,19.1220812400,19.1718006400,18.9828669200,19.0126985600,576500,11051008.0000,2
| 2024-09-25,20240925131500000,sz.300925,19.0126985600,19.2911272000,19.0126985600,19.2414078000,694500,13391232.0000,2
| 2024-09-25,20240925132000000,sz.300925,19.2414078000,19.2414078000,19.0524740800,19.0524740800,543500,10440576.0000,2
| 2024-09-25,20240925132500000,sz.300925,19.0524740800,19.0624179600,18.9928108000,19.0524740800,612500,11715200.0000,2
| 2024-09-25,20240925133000000,sz.300925,19.0524740800,19.0524740800,18.5950556000,18.5950556000,1480400,28044032.0000,2
| 2024-09-25,20240925133500000,sz.300925,18.5950556000,18.8933720000,18.5950556000,18.8535964800,1292300,24293632.0000,2
| 2024-09-25,20240925134000000,sz.300925,18.8535964800,18.8933720000,18.6944944000,18.7342699200,905400,17124352.0000,2
| 2024-09-25,20240925134500000,sz.300925,18.7342699200,18.8237648400,18.6049994800,18.6348311200,769300,14479616.0000,2
| 2024-09-25,20240925135000000,sz.300925,18.6348311200,18.6944944000,18.4558412800,18.4657851600,776200,14540544.0000,2
| 2024-09-25,20240925135500000,sz.300925,18.4657851600,18.7243260400,18.3961780000,18.6944944000,1686800,31369984.0000,2
| 2024-09-25,20240925140000000,sz.300925,18.6944944000,18.7442138000,18.6248872400,18.6547188800,476200,8951552.0000,2
| 2024-09-25,20240925140500000,sz.300925,18.6547188800,19.1718006400,18.5751678400,19.1718006400,1650600,31329280.0000,2
| 2024-09-25,20240925141000000,sz.300925,19.1718006400,19.1718006400,18.7442138000,18.7939332000,1085800,20655616.0000,2
| 2024-09-25,20240925141500000,sz.300925,18.7939332000,18.9132597600,18.7939332000,18.8734842400,610300,11573248.0000,2
| 2024-09-25,20240925142000000,sz.300925,18.8734842400,18.8933720000,18.6746066400,18.6944944000,908300,17179392.0000,2
| 2024-09-25,20240925142500000,sz.300925,18.6944944000,18.7541576800,18.6049994800,18.6049994800,689000,12937984.0000,2
| 2024-09-25,20240925143000000,sz.300925,18.6049994800,18.7939332000,18.4956168000,18.7740454400,1032600,19308544.0000,2
| 2024-09-25,20240925143500000,sz.300925,18.7740454400,18.7740454400,18.5751678400,18.5751678400,692400,12986112.0000,2
| 2024-09-25,20240925144000000,sz.300925,18.5751678400,18.6944944000,18.5155045600,18.6049994800,890200,16643584.0000,2
| 2024-09-25,20240925144500000,sz.300925,18.6049994800,18.7442138000,18.6049994800,18.7442138000,1034100,19395840.0000,2
| 2024-09-25,20240925145000000,sz.300925,18.7442138000,19.0922496000,18.7442138000,18.8834281200,2420500,46002688.0000,2
| 2024-09-25,20240925145500000,sz.300925,18.8834281200,18.8933720000,18.7740454400,18.8734842400,2299700,43570176.0000,2
| 2024-09-25,20240925150000000,sz.300925,18.8734842400,19.0922496000,18.8734842400,19.0624179600,3868400,74007552.0000,2
|
|
