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
| 2024-11-26,20241126093500000,sz.000973,8.2550389000,8.6130887800,8.2550389000,8.2749305600,68546900,577264128.0000,2
| 2024-11-26,20241126094000000,sz.000973,8.2749305600,8.2749305600,8.1456347700,8.2252014100,40004900,328714624.0000,2
| 2024-11-26,20241126094500000,sz.000973,8.2252014100,8.4738471600,8.1456347700,8.4738471600,13118100,108196672.0000,2
| 2024-11-26,20241126095000000,sz.000973,8.4738471600,8.4738471600,8.2649847300,8.2649847300,7226400,60745344.0000,2
| 2024-11-26,20241126095500000,sz.000973,8.2649847300,8.2649847300,8.1456347700,8.1655264300,11045000,90813888.0000,2
| 2024-11-26,20241126100000000,sz.000973,8.1655264300,8.1655264300,8.1456347700,8.1456347700,7651200,62685056.0000,2
| 2024-11-26,20241126100500000,sz.000973,8.1456347700,8.2351472400,8.1456347700,8.1456347700,10493100,86024320.0000,2
| 2024-11-26,20241126101000000,sz.000973,8.1456347700,8.1655264300,8.1456347700,8.1456347700,8810400,72187904.0000,2
| 2024-11-26,20241126101500000,sz.000973,8.1456347700,8.1555806000,8.1456347700,8.1555806000,5200600,42601984.0000,2
| 2024-11-26,20241126102000000,sz.000973,8.1555806000,8.1555806000,8.1456347700,8.1456347700,4014700,32883072.0000,2
| 2024-11-26,20241126102500000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,1212900,9933696.0000,2
| 2024-11-26,20241126103000000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,375400,3074560.0000,2
| 2024-11-26,20241126103500000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,305900,2505344.0000,2
| 2024-11-26,20241126104000000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,304700,2495488.0000,2
| 2024-11-26,20241126104500000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,194100,1589632.0000,2
| 2024-11-26,20241126105000000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,190900,1563520.0000,2
| 2024-11-26,20241126105500000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,134200,1099136.0000,2
| 2024-11-26,20241126110000000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,156100,1278464.0000,2
| 2024-11-26,20241126110500000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,193900,1588096.0000,2
| 2024-11-26,20241126111000000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,170600,1397120.0000,2
| 2024-11-26,20241126111500000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,122800,1005696.0000,2
| 2024-11-26,20241126112000000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,211000,1728128.0000,2
| 2024-11-26,20241126112500000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,324600,2658432.0000,2
| 2024-11-26,20241126113000000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,289200,2368640.0000,2
| 2024-11-26,20241126130500000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,809500,6629760.0000,2
| 2024-11-26,20241126131000000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,197200,1614976.0000,2
| 2024-11-26,20241126131500000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,71000,581504.0000,2
| 2024-11-26,20241126132000000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,91600,750208.0000,2
| 2024-11-26,20241126132500000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,73200,599552.0000,2
| 2024-11-26,20241126133000000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,70900,580736.0000,2
| 2024-11-26,20241126133500000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,55800,456960.0000,2
| 2024-11-26,20241126134000000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,129400,1059840.0000,2
| 2024-11-26,20241126134500000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,68100,557696.0000,2
| 2024-11-26,20241126135000000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,74100,606848.0000,2
| 2024-11-26,20241126135500000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,50100,410368.0000,2
| 2024-11-26,20241126140000000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,118000,966400.0000,2
| 2024-11-26,20241126140500000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,42600,348928.0000,2
| 2024-11-26,20241126141000000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,107000,876288.0000,2
| 2024-11-26,20241126141500000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,61400,502912.0000,2
| 2024-11-26,20241126142000000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,121400,994304.0000,2
| 2024-11-26,20241126142500000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,60500,495488.0000,2
| 2024-11-26,20241126143000000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,42200,345728.0000,2
| 2024-11-26,20241126143500000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,54100,443008.0000,2
| 2024-11-26,20241126144000000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,37700,308736.0000,2
| 2024-11-26,20241126144500000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,116800,956672.0000,2
| 2024-11-26,20241126145000000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,200700,1643776.0000,2
| 2024-11-26,20241126145500000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,171300,1402880.0000,2
| 2024-11-26,20241126150000000,sz.000973,8.1456347700,8.1456347700,8.1456347700,8.1456347700,242200,1983616.0000,2
|
|
