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
| 2024-10-08,20241008093500000,sz.300807,42.0000000000,44.2800000000,42.0000000000,42.6300000000,2105000,90826104.0000,2
| 2024-10-08,20241008094000000,sz.300807,42.6300000000,43.1000000000,42.3900000000,42.3900000000,775000,33178000.0000,2
| 2024-10-08,20241008094500000,sz.300807,42.3900000000,42.3900000000,39.6000000000,39.6000000000,1112200,46300600.0000,2
| 2024-10-08,20241008095000000,sz.300807,39.6000000000,41.6900000000,39.0700000000,41.6000000000,991000,40438864.0000,2
| 2024-10-08,20241008095500000,sz.300807,41.6000000000,42.8000000000,41.6000000000,42.0000000000,538600,22778256.0000,2
| 2024-10-08,20241008100000000,sz.300807,42.0000000000,42.6700000000,41.6100000000,42.6700000000,369600,15576832.0000,2
| 2024-10-08,20241008100500000,sz.300807,42.6700000000,43.5000000000,42.6700000000,42.8500000000,339800,14643856.0000,2
| 2024-10-08,20241008101000000,sz.300807,42.8500000000,42.8500000000,42.1000000000,42.1000000000,228400,9702000.0000,2
| 2024-10-08,20241008101500000,sz.300807,42.0900000000,42.0900000000,41.4200000000,41.4200000000,231200,9643808.0000,2
| 2024-10-08,20241008102000000,sz.300807,41.4200000000,43.1800000000,41.2200000000,43.1800000000,273500,11442976.0000,2
| 2024-10-08,20241008102500000,sz.300807,43.1800000000,43.2900000000,42.1000000000,42.4100000000,172300,7355904.0000,2
| 2024-10-08,20241008103000000,sz.300807,42.4100000000,42.4100000000,41.7600000000,41.9000000000,243000,10197952.0000,2
| 2024-10-08,20241008103500000,sz.300807,41.9000000000,41.9400000000,41.0200000000,41.0200000000,238400,9918272.0000,2
| 2024-10-08,20241008104000000,sz.300807,41.0200000000,41.0200000000,39.6900000000,39.6900000000,565300,22705696.0000,2
| 2024-10-08,20241008104500000,sz.300807,39.6900000000,42.2000000000,39.6700000000,42.1000000000,349500,14242112.0000,2
| 2024-10-08,20241008105000000,sz.300807,42.1000000000,42.1000000000,41.2000000000,41.5800000000,135000,5585792.0000,2
| 2024-10-08,20241008105500000,sz.300807,41.5800000000,41.5900000000,41.0300000000,41.0300000000,123200,5087776.0000,2
| 2024-10-08,20241008110000000,sz.300807,41.0300000000,41.2000000000,40.5000000000,41.2000000000,138200,5626496.0000,2
| 2024-10-08,20241008110500000,sz.300807,41.2000000000,41.7900000000,41.2000000000,41.7700000000,128300,5328160.0000,2
| 2024-10-08,20241008111000000,sz.300807,41.7700000000,42.4100000000,41.6100000000,42.1900000000,216800,9118496.0000,2
| 2024-10-08,20241008111500000,sz.300807,42.1900000000,42.3400000000,42.0000000000,42.3400000000,105300,4433056.0000,2
| 2024-10-08,20241008112000000,sz.300807,42.3400000000,42.9300000000,42.3400000000,42.6100000000,195300,8355776.0000,2
| 2024-10-08,20241008112500000,sz.300807,42.6100000000,42.6100000000,42.0800000000,42.1200000000,91500,3879840.0000,2
| 2024-10-08,20241008113000000,sz.300807,42.1200000000,42.4500000000,42.1200000000,42.3800000000,75100,3179424.0000,2
| 2024-10-08,20241008130500000,sz.300807,42.4200000000,42.9600000000,42.4200000000,42.6200000000,206800,8823904.0000,2
| 2024-10-08,20241008131000000,sz.300807,42.6200000000,42.7800000000,42.3800000000,42.3800000000,123300,5248544.0000,2
| 2024-10-08,20241008131500000,sz.300807,42.3800000000,42.3800000000,42.2800000000,42.2800000000,95900,4057472.0000,2
| 2024-10-08,20241008132000000,sz.300807,42.2800000000,42.3000000000,42.2500000000,42.2700000000,66900,2828256.0000,2
| 2024-10-08,20241008132500000,sz.300807,42.2700000000,42.2700000000,41.4000000000,41.4600000000,155300,6488416.0000,2
| 2024-10-08,20241008133000000,sz.300807,41.4600000000,42.0500000000,41.4600000000,42.0500000000,59200,2480064.0000,2
| 2024-10-08,20241008133500000,sz.300807,42.0600000000,42.3500000000,42.0600000000,42.1500000000,115500,4883680.0000,2
| 2024-10-08,20241008134000000,sz.300807,42.1500000000,42.1500000000,41.8100000000,41.9000000000,103200,4328768.0000,2
| 2024-10-08,20241008134500000,sz.300807,41.9000000000,42.1400000000,41.8500000000,42.0600000000,97300,4083616.0000,2
| 2024-10-08,20241008135000000,sz.300807,42.0600000000,42.0600000000,41.9100000000,41.9100000000,65800,2763392.0000,2
| 2024-10-08,20241008135500000,sz.300807,41.9100000000,41.9300000000,41.8200000000,41.8200000000,91200,3817600.0000,2
| 2024-10-08,20241008140000000,sz.300807,41.8100000000,41.8300000000,41.7700000000,41.8200000000,115600,4832352.0000,2
| 2024-10-08,20241008140500000,sz.300807,41.8200000000,42.3000000000,41.8100000000,42.3000000000,143800,6039648.0000,2
| 2024-10-08,20241008141000000,sz.300807,42.3000000000,43.3000000000,42.3000000000,43.3000000000,243400,10416800.0000,2
| 2024-10-08,20241008141500000,sz.300807,43.3000000000,44.1100000000,43.3000000000,44.1100000000,650100,28483296.0000,2
| 2024-10-08,20241008142000000,sz.300807,44.1100000000,44.4400000000,44.0600000000,44.4400000000,387600,17138816.0000,2
| 2024-10-08,20241008142500000,sz.300807,44.4400000000,44.9000000000,44.4400000000,44.9000000000,1017000,45616096.0000,2
| 2024-10-08,20241008143000000,sz.300807,44.9000000000,44.9000000000,44.9000000000,44.9000000000,191100,8580352.0000,2
| 2024-10-08,20241008143500000,sz.300807,44.9000000000,44.9000000000,44.9000000000,44.9000000000,51600,2316864.0000,2
| 2024-10-08,20241008144000000,sz.300807,44.9000000000,44.9000000000,44.9000000000,44.9000000000,70400,3160960.0000,2
| 2024-10-08,20241008144500000,sz.300807,44.9000000000,44.9000000000,44.9000000000,44.9000000000,17400,781248.0000,2
| 2024-10-08,20241008145000000,sz.300807,44.9000000000,44.9000000000,44.8800000000,44.9000000000,207200,9306624.0000,2
| 2024-10-08,20241008145500000,sz.300807,44.9000000000,44.9000000000,44.9000000000,44.9000000000,22200,996800.0000,2
| 2024-10-08,20241008150000000,sz.300807,44.9000000000,44.9000000000,44.9000000000,44.9000000000,13500,606144.0000,2
|
|
