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
| 2024-09-27,20240927093500000,sz.300807,29.1200000000,29.5800000000,29.0800000000,29.1800000000,1365100,39960528.0000,2
| 2024-09-27,20240927094000000,sz.300807,29.1800000000,29.5700000000,29.0200000000,29.5700000000,863200,25207836.0000,2
| 2024-09-27,20240927094500000,sz.300807,29.5700000000,29.9600000000,29.4700000000,29.6400000000,658300,19579960.0000,2
| 2024-09-27,20240927095000000,sz.300807,29.6400000000,29.6400000000,29.3800000000,29.4400000000,428600,12644800.0000,2
| 2024-09-27,20240927095500000,sz.300807,29.4400000000,29.7800000000,29.4400000000,29.7700000000,262400,7776512.0000,2
| 2024-09-27,20240927100000000,sz.300807,29.7700000000,29.9000000000,29.6600000000,29.8400000000,254900,7591456.0000,2
| 2024-09-27,20240927100500000,sz.300807,29.8400000000,29.8400000000,29.6000000000,29.7100000000,296200,8797728.0000,2
| 2024-09-27,20240927101000000,sz.300807,29.7100000000,29.9100000000,29.6700000000,29.7900000000,266300,7931136.0000,2
| 2024-09-27,20240927101500000,sz.300807,29.7900000000,30.0000000000,29.7900000000,30.0000000000,298900,8942624.0000,2
| 2024-09-27,20240927102000000,sz.300807,30.0000000000,30.5700000000,30.0000000000,30.5700000000,462300,13985392.0000,2
| 2024-09-27,20240927102500000,sz.300807,30.5700000000,30.5900000000,30.2000000000,30.2100000000,353300,10753856.0000,2
| 2024-09-27,20240927103000000,sz.300807,30.2100000000,30.2800000000,30.0800000000,30.1200000000,259900,7843312.0000,2
| 2024-09-27,20240927103500000,sz.300807,30.1200000000,30.4100000000,30.1200000000,30.4000000000,136500,4128064.0000,2
| 2024-09-27,20240927104000000,sz.300807,30.4000000000,30.4200000000,30.2800000000,30.2900000000,103700,3148480.0000,2
| 2024-09-27,20240927104500000,sz.300807,30.2900000000,30.4500000000,30.2700000000,30.4500000000,126900,3849200.0000,2
| 2024-09-27,20240927105000000,sz.300807,30.4500000000,30.5100000000,30.4500000000,30.4800000000,220100,6709168.0000,2
| 2024-09-27,20240927105500000,sz.300807,30.4800000000,30.4900000000,30.3100000000,30.3100000000,154200,4693120.0000,2
| 2024-09-27,20240927110000000,sz.300807,30.3100000000,30.4600000000,30.2400000000,30.4600000000,166300,5035984.0000,2
| 2024-09-27,20240927110500000,sz.300807,30.4600000000,30.5800000000,30.3800000000,30.4500000000,174900,5336528.0000,2
| 2024-09-27,20240927111000000,sz.300807,30.4500000000,30.4500000000,30.3800000000,30.4400000000,102500,3116944.0000,2
| 2024-09-27,20240927111500000,sz.300807,30.4400000000,30.4400000000,30.3100000000,30.3800000000,88700,2692944.0000,2
| 2024-09-27,20240927112000000,sz.300807,30.3800000000,30.4100000000,30.2400000000,30.2600000000,145700,4416256.0000,2
| 2024-09-27,20240927112500000,sz.300807,30.2600000000,30.5100000000,30.2600000000,30.5100000000,147000,4464224.0000,2
| 2024-09-27,20240927113000000,sz.300807,30.5100000000,30.5400000000,30.4600000000,30.5000000000,104300,3182496.0000,2
| 2024-09-27,20240927130500000,sz.300807,30.5400000000,31.3000000000,30.5400000000,31.2800000000,419200,12944512.0000,2
| 2024-09-27,20240927131000000,sz.300807,31.2800000000,31.3800000000,30.9900000000,31.3800000000,243600,7606704.0000,2
| 2024-09-27,20240927131500000,sz.300807,31.3800000000,31.6000000000,31.0100000000,31.0300000000,278700,8726496.0000,2
| 2024-09-27,20240927132000000,sz.300807,31.0300000000,31.3300000000,31.0300000000,31.1600000000,171600,5359024.0000,2
| 2024-09-27,20240927132500000,sz.300807,31.1600000000,31.1600000000,31.0000000000,31.0200000000,184500,5731136.0000,2
| 2024-09-27,20240927133000000,sz.300807,31.0200000000,31.1000000000,30.9000000000,30.9000000000,180400,5595232.0000,2
| 2024-09-27,20240927133500000,sz.300807,30.9000000000,30.9000000000,30.7800000000,30.8200000000,173600,5348960.0000,2
| 2024-09-27,20240927134000000,sz.300807,30.8200000000,31.2800000000,30.8200000000,31.2800000000,116700,3620576.0000,2
| 2024-09-27,20240927134500000,sz.300807,31.2800000000,31.2900000000,30.6300000000,30.6600000000,210800,6508480.0000,2
| 2024-09-27,20240927135000000,sz.300807,30.6600000000,30.7100000000,30.4100000000,30.4200000000,250500,7659776.0000,2
| 2024-09-27,20240927135500000,sz.300807,30.4200000000,30.4500000000,30.4000000000,30.4400000000,176600,5374112.0000,2
| 2024-09-27,20240927140000000,sz.300807,30.4500000000,30.5800000000,30.3000000000,30.5800000000,365300,11099424.0000,2
| 2024-09-27,20240927140500000,sz.300807,30.5800000000,30.8500000000,30.5000000000,30.7000000000,255400,7841984.0000,2
| 2024-09-27,20240927141000000,sz.300807,30.7000000000,30.7200000000,30.6200000000,30.6500000000,107100,3285088.0000,2
| 2024-09-27,20240927141500000,sz.300807,30.6500000000,30.7400000000,30.6500000000,30.6700000000,97700,2998688.0000,2
| 2024-09-27,20240927142000000,sz.300807,30.6700000000,30.6800000000,30.6300000000,30.6300000000,71100,2179456.0000,2
| 2024-09-27,20240927142500000,sz.300807,30.6300000000,30.6400000000,30.5000000000,30.6400000000,126100,3858336.0000,2
| 2024-09-27,20240927143000000,sz.300807,30.6400000000,31.2800000000,30.6400000000,31.2000000000,184200,5716864.0000,2
| 2024-09-27,20240927143500000,sz.300807,31.2000000000,31.2000000000,31.0500000000,31.1400000000,137100,4264928.0000,2
| 2024-09-27,20240927144000000,sz.300807,31.1400000000,31.3800000000,31.1400000000,31.3700000000,209000,6532512.0000,2
| 2024-09-27,20240927144500000,sz.300807,31.3700000000,31.5900000000,31.3700000000,31.5800000000,329000,10376608.0000,2
| 2024-09-27,20240927145000000,sz.300807,31.5800000000,31.5800000000,31.1600000000,31.3900000000,335200,10511072.0000,2
| 2024-09-27,20240927145500000,sz.300807,31.3900000000,31.5500000000,31.3900000000,31.5400000000,301200,9485088.0000,2
| 2024-09-27,20240927150000000,sz.300807,31.5400000000,31.6000000000,31.5400000000,31.6000000000,344300,10875232.0000,2
|
|
