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
| 2024-09-24,20240924093500000,sz.300807,25.9000000000,26.0500000000,25.6200000000,26.0500000000,390000,10071258.0000,2
| 2024-09-24,20240924094000000,sz.300807,26.0000000000,26.1000000000,25.9000000000,25.9300000000,181200,4712195.0000,2
| 2024-09-24,20240924094500000,sz.300807,25.9000000000,26.0200000000,25.8000000000,25.8200000000,180000,4665503.0000,2
| 2024-09-24,20240924095000000,sz.300807,25.8200000000,25.9400000000,25.7900000000,25.9200000000,134400,3471752.0000,2
| 2024-09-24,20240924095500000,sz.300807,25.9200000000,25.9300000000,25.7700000000,25.8600000000,95300,2463436.0000,2
| 2024-09-24,20240924100000000,sz.300807,25.8500000000,25.8500000000,25.6000000000,25.6000000000,191400,4920436.0000,2
| 2024-09-24,20240924100500000,sz.300807,25.6000000000,25.6300000000,25.3900000000,25.3900000000,239300,6105732.0000,2
| 2024-09-24,20240924101000000,sz.300807,25.3800000000,25.3900000000,25.3000000000,25.3100000000,184400,4670300.0000,2
| 2024-09-24,20240924101500000,sz.300807,25.3100000000,25.5000000000,25.3000000000,25.3600000000,93100,2362680.0000,2
| 2024-09-24,20240924102000000,sz.300807,25.3600000000,25.3600000000,25.2900000000,25.3500000000,137900,3491920.0000,2
| 2024-09-24,20240924102500000,sz.300807,25.3500000000,25.3500000000,25.3000000000,25.3000000000,90800,2297896.0000,2
| 2024-09-24,20240924103000000,sz.300807,25.3100000000,25.3100000000,25.2500000000,25.2600000000,76900,1943828.0000,2
| 2024-09-24,20240924103500000,sz.300807,25.2600000000,25.3800000000,25.2000000000,25.3600000000,118400,2988612.0000,2
| 2024-09-24,20240924104000000,sz.300807,25.3600000000,25.3600000000,25.3000000000,25.3500000000,41300,1046268.0000,2
| 2024-09-24,20240924104500000,sz.300807,25.3500000000,25.4800000000,25.3500000000,25.4600000000,44600,1133520.0000,2
| 2024-09-24,20240924105000000,sz.300807,25.4600000000,25.5900000000,25.4500000000,25.5900000000,51000,1301564.0000,2
| 2024-09-24,20240924105500000,sz.300807,25.5900000000,25.6800000000,25.4400000000,25.4400000000,75600,1932084.0000,2
| 2024-09-24,20240924110000000,sz.300807,25.4600000000,25.5600000000,25.4400000000,25.5500000000,30700,783308.0000,2
| 2024-09-24,20240924110500000,sz.300807,25.5500000000,25.5700000000,25.4900000000,25.5400000000,42100,1074736.0000,2
| 2024-09-24,20240924111000000,sz.300807,25.5400000000,25.6100000000,25.5400000000,25.6100000000,59300,1516892.0000,2
| 2024-09-24,20240924111500000,sz.300807,25.6200000000,25.6900000000,25.6100000000,25.6500000000,60800,1560116.0000,2
| 2024-09-24,20240924112000000,sz.300807,25.6500000000,25.7500000000,25.6500000000,25.7300000000,59200,1521880.0000,2
| 2024-09-24,20240924112500000,sz.300807,25.7500000000,25.9300000000,25.7500000000,25.9000000000,93100,2407040.0000,2
| 2024-09-24,20240924113000000,sz.300807,25.9000000000,25.9700000000,25.8900000000,25.9600000000,99900,2591592.0000,2
| 2024-09-24,20240924130500000,sz.300807,25.9900000000,26.2300000000,25.9900000000,26.1800000000,190000,4970496.0000,2
| 2024-09-24,20240924131000000,sz.300807,26.2000000000,26.3100000000,26.1900000000,26.2500000000,183500,4819832.0000,2
| 2024-09-24,20240924131500000,sz.300807,26.2800000000,26.5100000000,26.2800000000,26.4000000000,243500,6430824.0000,2
| 2024-09-24,20240924132000000,sz.300807,26.4000000000,26.4400000000,26.2200000000,26.2400000000,150300,3959472.0000,2
| 2024-09-24,20240924132500000,sz.300807,26.2400000000,26.2700000000,26.2200000000,26.2500000000,123100,3230416.0000,2
| 2024-09-24,20240924133000000,sz.300807,26.2700000000,26.3500000000,26.2700000000,26.3000000000,64400,1693856.0000,2
| 2024-09-24,20240924133500000,sz.300807,26.3000000000,26.3000000000,26.2600000000,26.2800000000,104800,2754208.0000,2
| 2024-09-24,20240924134000000,sz.300807,26.2900000000,26.3400000000,26.2800000000,26.2900000000,68300,1796416.0000,2
| 2024-09-24,20240924134500000,sz.300807,26.2900000000,26.3400000000,26.2600000000,26.3400000000,106100,2791192.0000,2
| 2024-09-24,20240924135000000,sz.300807,26.3100000000,26.3100000000,26.2600000000,26.2900000000,118400,3112696.0000,2
| 2024-09-24,20240924135500000,sz.300807,26.2900000000,26.3100000000,26.2800000000,26.3000000000,53500,1406920.0000,2
| 2024-09-24,20240924140000000,sz.300807,26.3000000000,26.3300000000,26.2900000000,26.3100000000,70100,1844552.0000,2
| 2024-09-24,20240924140500000,sz.300807,26.3100000000,26.3300000000,26.2900000000,26.3000000000,54100,1423272.0000,2
| 2024-09-24,20240924141000000,sz.300807,26.2900000000,26.2900000000,26.2000000000,26.2000000000,117500,3085088.0000,2
| 2024-09-24,20240924141500000,sz.300807,26.2000000000,26.2200000000,26.1600000000,26.1700000000,126300,3307352.0000,2
| 2024-09-24,20240924142000000,sz.300807,26.1700000000,26.2500000000,26.1700000000,26.2000000000,109900,2878528.0000,2
| 2024-09-24,20240924142500000,sz.300807,26.2200000000,26.2300000000,26.2000000000,26.2200000000,56100,1470416.0000,2
| 2024-09-24,20240924143000000,sz.300807,26.2200000000,26.4900000000,26.2000000000,26.4500000000,149400,3935968.0000,2
| 2024-09-24,20240924143500000,sz.300807,26.4500000000,26.4600000000,26.3300000000,26.3500000000,82400,2174312.0000,2
| 2024-09-24,20240924144000000,sz.300807,26.3500000000,26.3900000000,26.3300000000,26.3400000000,76200,2009640.0000,2
| 2024-09-24,20240924144500000,sz.300807,26.3100000000,26.3600000000,26.3000000000,26.3400000000,85300,2245528.0000,2
| 2024-09-24,20240924145000000,sz.300807,26.3400000000,26.4000000000,26.3300000000,26.4000000000,161000,4247152.0000,2
| 2024-09-24,20240924145500000,sz.300807,26.4000000000,26.4100000000,26.3900000000,26.3900000000,162900,4299800.0000,2
| 2024-09-24,20240924150000000,sz.300807,26.3900000000,26.4600000000,26.3900000000,26.4100000000,168800,4459056.0000,2
|
|
