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
| 2024-09-26,20240926093500000,sz.300377,7.2600000000,7.3000000000,7.1400000000,7.2800000000,16599900,119995456.0000,2
| 2024-09-26,20240926094000000,sz.300377,7.2800000000,7.3800000000,7.2800000000,7.3700000000,4924200,36106304.0000,2
| 2024-09-26,20240926094500000,sz.300377,7.3700000000,7.4000000000,7.2400000000,7.2600000000,4184500,30595616.0000,2
| 2024-09-26,20240926095000000,sz.300377,7.2600000000,7.3500000000,7.2600000000,7.3300000000,2634200,19221760.0000,2
| 2024-09-26,20240926095500000,sz.300377,7.3300000000,7.4300000000,7.3200000000,7.3200000000,2811400,20721120.0000,2
| 2024-09-26,20240926100000000,sz.300377,7.3200000000,7.4000000000,7.3200000000,7.4000000000,1811300,13335184.0000,2
| 2024-09-26,20240926100500000,sz.300377,7.4000000000,7.4300000000,7.3600000000,7.4000000000,2604800,19270448.0000,2
| 2024-09-26,20240926101000000,sz.300377,7.4000000000,7.4200000000,7.3300000000,7.4200000000,2068500,15274400.0000,2
| 2024-09-26,20240926101500000,sz.300377,7.4200000000,7.4200000000,7.3800000000,7.3800000000,968000,7164544.0000,2
| 2024-09-26,20240926102000000,sz.300377,7.3800000000,7.3800000000,7.3300000000,7.3500000000,1191600,8763360.0000,2
| 2024-09-26,20240926102500000,sz.300377,7.3500000000,7.3800000000,7.3200000000,7.3800000000,1459500,10726176.0000,2
| 2024-09-26,20240926103000000,sz.300377,7.3800000000,7.3900000000,7.3600000000,7.3700000000,854800,6308224.0000,2
| 2024-09-26,20240926103500000,sz.300377,7.3700000000,7.3800000000,7.3000000000,7.3100000000,1763900,12932992.0000,2
| 2024-09-26,20240926104000000,sz.300377,7.3100000000,7.3100000000,7.2200000000,7.2300000000,3285600,23814432.0000,2
| 2024-09-26,20240926104500000,sz.300377,7.2300000000,7.2400000000,7.2000000000,7.2300000000,1591800,11496000.0000,2
| 2024-09-26,20240926105000000,sz.300377,7.2300000000,7.2900000000,7.2200000000,7.2200000000,1103800,7997376.0000,2
| 2024-09-26,20240926105500000,sz.300377,7.2200000000,7.2400000000,7.1800000000,7.1900000000,1858700,13385888.0000,2
| 2024-09-26,20240926110000000,sz.300377,7.1900000000,7.2000000000,7.1600000000,7.1600000000,1319400,9475328.0000,2
| 2024-09-26,20240926110500000,sz.300377,7.1600000000,7.2200000000,7.1600000000,7.1900000000,1466500,10522912.0000,2
| 2024-09-26,20240926111000000,sz.300377,7.1900000000,7.1900000000,7.1500000000,7.1900000000,1061300,7610048.0000,2
| 2024-09-26,20240926111500000,sz.300377,7.1900000000,7.2000000000,7.1800000000,7.1900000000,701200,5041088.0000,2
| 2024-09-26,20240926112000000,sz.300377,7.1900000000,7.2100000000,7.1800000000,7.2100000000,499700,3593792.0000,2
| 2024-09-26,20240926112500000,sz.300377,7.2100000000,7.2400000000,7.2100000000,7.2400000000,610600,4414816.0000,2
| 2024-09-26,20240926113000000,sz.300377,7.2400000000,7.2700000000,7.1600000000,7.1600000000,1209300,8711840.0000,2
| 2024-09-26,20240926130500000,sz.300377,7.1500000000,7.2000000000,7.1200000000,7.1800000000,1911600,13668576.0000,2
| 2024-09-26,20240926131000000,sz.300377,7.1800000000,7.2800000000,7.1800000000,7.2800000000,723000,5218912.0000,2
| 2024-09-26,20240926131500000,sz.300377,7.2800000000,7.3700000000,7.2800000000,7.3000000000,1592300,11665184.0000,2
| 2024-09-26,20240926132000000,sz.300377,7.3000000000,7.3500000000,7.2900000000,7.3100000000,1029400,7537408.0000,2
| 2024-09-26,20240926132500000,sz.300377,7.3100000000,7.4300000000,7.2600000000,7.4300000000,2467300,18109376.0000,2
| 2024-09-26,20240926133000000,sz.300377,7.4300000000,7.4300000000,7.3300000000,7.4000000000,1655300,12234336.0000,2
| 2024-09-26,20240926133500000,sz.300377,7.4000000000,7.4100000000,7.3400000000,7.3900000000,1899600,14031424.0000,2
| 2024-09-26,20240926134000000,sz.300377,7.3900000000,7.3900000000,7.3000000000,7.3400000000,1141100,8388928.0000,2
| 2024-09-26,20240926134500000,sz.300377,7.3400000000,7.4000000000,7.3300000000,7.3900000000,878500,6469376.0000,2
| 2024-09-26,20240926135000000,sz.300377,7.3900000000,7.5500000000,7.3800000000,7.5400000000,4769500,35659264.0000,2
| 2024-09-26,20240926135500000,sz.300377,7.5400000000,7.5700000000,7.4500000000,7.5300000000,3572300,26879040.0000,2
| 2024-09-26,20240926140000000,sz.300377,7.5300000000,7.5700000000,7.5000000000,7.5200000000,2576900,19421824.0000,2
| 2024-09-26,20240926140500000,sz.300377,7.5200000000,7.5500000000,7.4500000000,7.4700000000,1898700,14266944.0000,2
| 2024-09-26,20240926141000000,sz.300377,7.4700000000,7.5000000000,7.4500000000,7.4800000000,939300,7016320.0000,2
| 2024-09-26,20240926141500000,sz.300377,7.4800000000,7.5900000000,7.4400000000,7.5800000000,1617200,12145216.0000,2
| 2024-09-26,20240926142000000,sz.300377,7.5800000000,7.8700000000,7.5700000000,7.7500000000,6877200,53455488.0000,2
| 2024-09-26,20240926142500000,sz.300377,7.7500000000,7.8600000000,7.7400000000,7.7900000000,2818700,21976320.0000,2
| 2024-09-26,20240926143000000,sz.300377,7.7900000000,7.8400000000,7.7000000000,7.7300000000,2129400,16587008.0000,2
| 2024-09-26,20240926143500000,sz.300377,7.7300000000,7.7300000000,7.6300000000,7.6900000000,1655900,12727232.0000,2
| 2024-09-26,20240926144000000,sz.300377,7.6900000000,7.7600000000,7.6800000000,7.7100000000,1395500,10761792.0000,2
| 2024-09-26,20240926144500000,sz.300377,7.7100000000,7.8000000000,7.7100000000,7.7400000000,1572500,12191488.0000,2
| 2024-09-26,20240926145000000,sz.300377,7.7400000000,7.7700000000,7.7200000000,7.7300000000,1712200,13263168.0000,2
| 2024-09-26,20240926145500000,sz.300377,7.7300000000,7.7600000000,7.7300000000,7.7500000000,2134800,16543296.0000,2
| 2024-09-26,20240926150000000,sz.300377,7.7500000000,7.7600000000,7.7300000000,7.7600000000,2907000,22543360.0000,2
|
|
