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
| 2024-06-28,20240628093500000,sz.301166,26.3670528000,26.9596800000,26.3670528000,26.7070848000,120900,3316322.0000,2
| 2024-06-28,20240628094000000,sz.301166,26.7070848000,26.7945216000,26.6487936000,26.7945216000,36800,1011952.0000,2
| 2024-06-28,20240628094500000,sz.301166,26.7945216000,26.8916736000,26.7945216000,26.8528128000,10200,281772.0000,2
| 2024-06-28,20240628095000000,sz.301166,26.8528128000,26.9013888000,26.8139520000,26.9013888000,27700,764999.0000,2
| 2024-06-28,20240628095500000,sz.301166,26.9013888000,27.0179712000,26.9013888000,26.9111040000,27700,769301.0000,2
| 2024-06-28,20240628100000000,sz.301166,26.8916736000,26.9013888000,26.8236672000,26.8333824000,32100,887425.0000,2
| 2024-06-28,20240628100500000,sz.301166,26.8528128000,26.8528128000,26.7653760000,26.7750912000,32100,885782.0000,2
| 2024-06-28,20240628101000000,sz.301166,26.8042368000,26.8042368000,26.7653760000,26.7848064000,49600,1366779.0000,2
| 2024-06-28,20240628101500000,sz.301166,26.7848064000,26.8916736000,26.7848064000,26.8139520000,27700,765277.0000,2
| 2024-06-28,20240628102000000,sz.301166,26.7848064000,26.8528128000,26.7653760000,26.8333824000,42600,1174701.0000,2
| 2024-06-28,20240628102500000,sz.301166,26.8236672000,27.0082560000,26.8236672000,26.9693952000,34800,964203.0000,2
| 2024-06-28,20240628103000000,sz.301166,26.9596800000,27.0471168000,26.9596800000,27.0471168000,23600,655868.0000,2
| 2024-06-28,20240628103500000,sz.301166,27.0471168000,27.0665472000,27.0179712000,27.0374016000,22000,612122.0000,2
| 2024-06-28,20240628104000000,sz.301166,27.0374016000,27.1248384000,27.0276864000,27.0956928000,26000,724651.0000,2
| 2024-06-28,20240628104500000,sz.301166,27.0859776000,27.0859776000,27.0276864000,27.0276864000,16000,445741.0000,2
| 2024-06-28,20240628105000000,sz.301166,27.0082560000,27.0471168000,27.0082560000,27.0471168000,7100,197463.0000,2
| 2024-06-28,20240628105500000,sz.301166,27.0374016000,27.0374016000,26.9791104000,26.9791104000,9100,253043.0000,2
| 2024-06-28,20240628110000000,sz.301166,26.9888256000,27.0374016000,26.9888256000,27.0374016000,9500,264113.0000,2
| 2024-06-28,20240628110500000,sz.301166,27.0568320000,27.0568320000,27.0179712000,27.0568320000,6400,178185.0000,2
| 2024-06-28,20240628111000000,sz.301166,27.0374016000,27.0762624000,26.9402496000,26.9402496000,15700,436823.0000,2
| 2024-06-28,20240628111500000,sz.301166,26.9305344000,26.9693952000,26.9208192000,26.9305344000,8700,241264.0000,2
| 2024-06-28,20240628112000000,sz.301166,26.9305344000,26.9693952000,26.9208192000,26.9305344000,6200,171874.0000,2
| 2024-06-28,20240628112500000,sz.301166,26.9499648000,26.9499648000,26.9111040000,26.9111040000,12000,332567.0000,2
| 2024-06-28,20240628113000000,sz.301166,26.9208192000,26.9402496000,26.9111040000,26.9402496000,7600,210537.0000,2
| 2024-06-28,20240628130500000,sz.301166,26.9402496000,26.9596800000,26.9208192000,26.9208192000,6500,180246.0000,2
| 2024-06-28,20240628131000000,sz.301166,26.9208192000,26.9208192000,26.8819584000,26.9111040000,6300,174420.0000,2
| 2024-06-28,20240628131500000,sz.301166,26.9111040000,26.9111040000,26.8722432000,26.8722432000,9500,262916.0000,2
| 2024-06-28,20240628132000000,sz.301166,26.8722432000,26.8916736000,26.8722432000,26.8916736000,2600,71936.0000,2
| 2024-06-28,20240628132500000,sz.301166,26.8819584000,26.9013888000,26.8722432000,26.8916736000,5800,160490.0000,2
| 2024-06-28,20240628133000000,sz.301166,26.9111040000,26.9111040000,26.8722432000,26.9111040000,9200,254734.0000,2
| 2024-06-28,20240628133500000,sz.301166,26.9208192000,26.9305344000,26.8819584000,26.8819584000,6500,179958.0000,2
| 2024-06-28,20240628134000000,sz.301166,26.8819584000,26.9305344000,26.8819584000,26.9305344000,3200,88652.0000,2
| 2024-06-28,20240628134500000,sz.301166,26.9305344000,26.9305344000,26.8819584000,26.9208192000,14400,398866.0000,2
| 2024-06-28,20240628135000000,sz.301166,26.9208192000,26.9305344000,26.8236672000,26.8236672000,31000,857048.0000,2
| 2024-06-28,20240628135500000,sz.301166,26.8236672000,26.8333824000,26.7653760000,26.7653760000,15200,419512.0000,2
| 2024-06-28,20240628140000000,sz.301166,26.7653760000,26.7653760000,26.6099328000,26.6099328000,19900,547260.0000,2
| 2024-06-28,20240628140500000,sz.301166,26.6099328000,26.6585088000,26.5224960000,26.5710720000,60300,1648882.0000,2
| 2024-06-28,20240628141000000,sz.301166,26.5710720000,26.5807872000,26.4933504000,26.5807872000,22900,626980.0000,2
| 2024-06-28,20240628141500000,sz.301166,26.6002176000,26.6002176000,26.4253440000,26.4642048000,20600,560300.0000,2
| 2024-06-28,20240628142000000,sz.301166,26.4350592000,26.4447744000,26.3767680000,26.4059136000,24800,674184.0000,2
| 2024-06-28,20240628142500000,sz.301166,26.4059136000,26.4642048000,26.3476224000,26.4544896000,35200,956300.0000,2
| 2024-06-28,20240628143000000,sz.301166,26.4544896000,26.4544896000,26.3864832000,26.4350592000,13200,358806.0000,2
| 2024-06-28,20240628143500000,sz.301166,26.4156288000,26.5127808000,26.4059136000,26.4544896000,11200,305082.0000,2
| 2024-06-28,20240628144000000,sz.301166,26.4447744000,26.4836352000,26.4447744000,26.4447744000,40400,1099824.0000,2
| 2024-06-28,20240628144500000,sz.301166,26.4447744000,26.4544896000,26.4447744000,26.4447744000,14500,394742.0000,2
| 2024-06-28,20240628145000000,sz.301166,26.4447744000,26.4739200000,26.4447744000,26.4739200000,26800,729688.0000,2
| 2024-06-28,20240628145500000,sz.301166,26.4739200000,26.4739200000,26.4059136000,26.4253440000,44100,1201620.0000,2
| 2024-06-28,20240628150000000,sz.301166,26.4253440000,26.4544896000,26.2310400000,26.2310400000,48600,1314200.0000,2
|
|
