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.300807,26.9000000000,27.1800000000,26.6500000000,26.9700000000,1210300,32594344.0000,2
| 2024-09-25,20240925094000000,sz.300807,26.9700000000,27.3700000000,26.9000000000,27.3700000000,658400,17864758.0000,2
| 2024-09-25,20240925094500000,sz.300807,27.3700000000,27.5000000000,27.2600000000,27.2800000000,636500,17431632.0000,2
| 2024-09-25,20240925095000000,sz.300807,27.2800000000,27.3200000000,27.1500000000,27.1900000000,346700,9445856.0000,2
| 2024-09-25,20240925095500000,sz.300807,27.1900000000,27.4000000000,27.1700000000,27.3700000000,281200,7676576.0000,2
| 2024-09-25,20240925100000000,sz.300807,27.3700000000,27.4600000000,27.3100000000,27.3900000000,233000,6383832.0000,2
| 2024-09-25,20240925100500000,sz.300807,27.3900000000,27.4500000000,27.3200000000,27.4500000000,223000,6104288.0000,2
| 2024-09-25,20240925101000000,sz.300807,27.4500000000,27.4500000000,27.4000000000,27.4500000000,144100,3951456.0000,2
| 2024-09-25,20240925101500000,sz.300807,27.4400000000,27.4800000000,27.4400000000,27.4700000000,182200,5005032.0000,2
| 2024-09-25,20240925102000000,sz.300807,27.4700000000,27.4800000000,27.4600000000,27.4700000000,105700,2903792.0000,2
| 2024-09-25,20240925102500000,sz.300807,27.4700000000,27.4900000000,27.4500000000,27.4500000000,143500,3943008.0000,2
| 2024-09-25,20240925103000000,sz.300807,27.4500000000,27.4700000000,27.3400000000,27.3400000000,212300,5819872.0000,2
| 2024-09-25,20240925103500000,sz.300807,27.3400000000,27.4800000000,27.3400000000,27.3500000000,170500,4671392.0000,2
| 2024-09-25,20240925104000000,sz.300807,27.3400000000,27.3600000000,27.3000000000,27.3200000000,119200,3256552.0000,2
| 2024-09-25,20240925104500000,sz.300807,27.3000000000,27.4600000000,27.3000000000,27.4500000000,87300,2392608.0000,2
| 2024-09-25,20240925105000000,sz.300807,27.4500000000,27.5000000000,27.4500000000,27.4700000000,137200,3771056.0000,2
| 2024-09-25,20240925105500000,sz.300807,27.4600000000,27.5000000000,27.4200000000,27.5000000000,76100,2090064.0000,2
| 2024-09-25,20240925110000000,sz.300807,27.5000000000,27.5000000000,27.4500000000,27.4600000000,70700,1943264.0000,2
| 2024-09-25,20240925110500000,sz.300807,27.4600000000,27.4600000000,27.3300000000,27.3300000000,92900,2541728.0000,2
| 2024-09-25,20240925111000000,sz.300807,27.3300000000,27.4000000000,27.3300000000,27.4000000000,52300,1430880.0000,2
| 2024-09-25,20240925111500000,sz.300807,27.3900000000,27.4900000000,27.3700000000,27.4500000000,73700,2021184.0000,2
| 2024-09-25,20240925112000000,sz.300807,27.4500000000,27.4500000000,27.3200000000,27.3400000000,73700,2017264.0000,2
| 2024-09-25,20240925112500000,sz.300807,27.3400000000,27.3400000000,27.2400000000,27.2700000000,130300,3555584.0000,2
| 2024-09-25,20240925113000000,sz.300807,27.2700000000,27.2700000000,27.2000000000,27.2000000000,104600,2849168.0000,2
| 2024-09-25,20240925130500000,sz.300807,27.2500000000,27.3300000000,27.2500000000,27.3100000000,130600,3562816.0000,2
| 2024-09-25,20240925131000000,sz.300807,27.3100000000,27.3900000000,27.3100000000,27.3600000000,66000,1805968.0000,2
| 2024-09-25,20240925131500000,sz.300807,27.3700000000,27.3700000000,27.3000000000,27.3000000000,79200,2164608.0000,2
| 2024-09-25,20240925132000000,sz.300807,27.3000000000,28.0900000000,27.2800000000,28.0900000000,504200,14015168.0000,2
| 2024-09-25,20240925132500000,sz.300807,28.0900000000,28.3200000000,27.9800000000,28.1000000000,802500,22640080.0000,2
| 2024-09-25,20240925133000000,sz.300807,28.1000000000,28.1000000000,27.8700000000,27.9600000000,232000,6484288.0000,2
| 2024-09-25,20240925133500000,sz.300807,27.9600000000,27.9700000000,27.6900000000,27.8000000000,139100,3872064.0000,2
| 2024-09-25,20240925134000000,sz.300807,27.8000000000,27.8200000000,27.5400000000,27.5500000000,112700,3123216.0000,2
| 2024-09-25,20240925134500000,sz.300807,27.5500000000,27.6700000000,27.5300000000,27.6600000000,117400,3238912.0000,2
| 2024-09-25,20240925135000000,sz.300807,27.6600000000,27.6800000000,27.4500000000,27.4500000000,123000,3392624.0000,2
| 2024-09-25,20240925135500000,sz.300807,27.4500000000,27.4900000000,27.4000000000,27.4900000000,117400,3219104.0000,2
| 2024-09-25,20240925140000000,sz.300807,27.4900000000,27.6000000000,27.4900000000,27.5000000000,112700,3106384.0000,2
| 2024-09-25,20240925140500000,sz.300807,27.5000000000,27.5400000000,27.4400000000,27.5300000000,66200,1820496.0000,2
| 2024-09-25,20240925141000000,sz.300807,27.5300000000,27.5400000000,27.4000000000,27.4000000000,119800,3291648.0000,2
| 2024-09-25,20240925141500000,sz.300807,27.4000000000,27.4100000000,27.3500000000,27.3900000000,56400,1544528.0000,2
| 2024-09-25,20240925142000000,sz.300807,27.4000000000,27.4000000000,27.3100000000,27.3500000000,60300,1648832.0000,2
| 2024-09-25,20240925142500000,sz.300807,27.3500000000,27.3800000000,27.3100000000,27.3100000000,54900,1500576.0000,2
| 2024-09-25,20240925143000000,sz.300807,27.3200000000,27.3400000000,27.2900000000,27.2900000000,104000,2840592.0000,2
| 2024-09-25,20240925143500000,sz.300807,27.2900000000,27.2900000000,27.0700000000,27.0900000000,164400,4467600.0000,2
| 2024-09-25,20240925144000000,sz.300807,27.0900000000,27.1400000000,27.0800000000,27.1400000000,94600,2563616.0000,2
| 2024-09-25,20240925144500000,sz.300807,27.1500000000,27.3800000000,27.1500000000,27.3500000000,129900,3541680.0000,2
| 2024-09-25,20240925145000000,sz.300807,27.3500000000,27.3600000000,27.1800000000,27.2200000000,134100,3657904.0000,2
| 2024-09-25,20240925145500000,sz.300807,27.2200000000,27.2400000000,27.2100000000,27.2300000000,167900,4571776.0000,2
| 2024-09-25,20240925150000000,sz.300807,27.2300000000,27.3000000000,27.2200000000,27.3000000000,184600,5031184.0000,2
|
|
