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
| 2024-10-10,20241010093500000,sz.300807,39.8500000000,40.2900000000,35.4500000000,36.2100000000,1170600,44739388.0000,2
| 2024-10-10,20241010094000000,sz.300807,36.2100000000,37.3000000000,36.1900000000,37.2900000000,441600,16261304.0000,2
| 2024-10-10,20241010094500000,sz.300807,37.2900000000,38.5200000000,37.2900000000,38.2000000000,290300,11065880.0000,2
| 2024-10-10,20241010095000000,sz.300807,38.2000000000,38.2500000000,37.0300000000,37.3900000000,245600,9201856.0000,2
| 2024-10-10,20241010095500000,sz.300807,37.3900000000,37.7700000000,36.7400000000,36.7700000000,165700,6162680.0000,2
| 2024-10-10,20241010100000000,sz.300807,36.7700000000,37.0200000000,36.5000000000,37.0000000000,263600,9688968.0000,2
| 2024-10-10,20241010100500000,sz.300807,37.0000000000,37.6600000000,37.0000000000,37.4900000000,124600,4648752.0000,2
| 2024-10-10,20241010101000000,sz.300807,37.4900000000,37.6000000000,36.8100000000,36.8100000000,134700,4995576.0000,2
| 2024-10-10,20241010101500000,sz.300807,36.8100000000,36.8400000000,35.9900000000,35.9900000000,440400,15904184.0000,2
| 2024-10-10,20241010102000000,sz.300807,35.9900000000,36.5400000000,35.3000000000,36.5000000000,450700,16035312.0000,2
| 2024-10-10,20241010102500000,sz.300807,36.5000000000,36.6000000000,36.4900000000,36.5700000000,124700,4555712.0000,2
| 2024-10-10,20241010103000000,sz.300807,36.5700000000,36.6500000000,35.7300000000,36.6000000000,195800,7106096.0000,2
| 2024-10-10,20241010103500000,sz.300807,36.6500000000,37.4800000000,36.6200000000,37.4600000000,155400,5763568.0000,2
| 2024-10-10,20241010104000000,sz.300807,37.4600000000,37.4600000000,36.6500000000,37.2000000000,85500,3168272.0000,2
| 2024-10-10,20241010104500000,sz.300807,37.2000000000,37.2000000000,36.8200000000,36.8400000000,36700,1360992.0000,2
| 2024-10-10,20241010105000000,sz.300807,36.9600000000,36.9900000000,36.8100000000,36.9100000000,31300,1154560.0000,2
| 2024-10-10,20241010105500000,sz.300807,36.9100000000,37.0000000000,36.8000000000,37.0000000000,86400,3185856.0000,2
| 2024-10-10,20241010110000000,sz.300807,37.0000000000,37.3900000000,37.0000000000,37.3100000000,62500,2332720.0000,2
| 2024-10-10,20241010110500000,sz.300807,37.3100000000,37.3600000000,36.9800000000,37.3300000000,51000,1895120.0000,2
| 2024-10-10,20241010111000000,sz.300807,37.3300000000,37.3500000000,37.0300000000,37.2800000000,73400,2726496.0000,2
| 2024-10-10,20241010111500000,sz.300807,37.2800000000,38.3800000000,37.2800000000,37.8100000000,163300,6198528.0000,2
| 2024-10-10,20241010112000000,sz.300807,37.8600000000,38.1700000000,37.5400000000,37.5400000000,127300,4831504.0000,2
| 2024-10-10,20241010112500000,sz.300807,37.5400000000,37.9800000000,37.5300000000,37.5500000000,141900,5353184.0000,2
| 2024-10-10,20241010113000000,sz.300807,37.5500000000,37.6000000000,37.3500000000,37.6000000000,154700,5790208.0000,2
| 2024-10-10,20241010130500000,sz.300807,37.7300000000,38.3700000000,37.6100000000,38.0000000000,100300,3812000.0000,2
| 2024-10-10,20241010131000000,sz.300807,38.1000000000,38.1000000000,37.6300000000,37.7000000000,48000,1817216.0000,2
| 2024-10-10,20241010131500000,sz.300807,37.7000000000,37.7000000000,37.3500000000,37.3500000000,115300,4333200.0000,2
| 2024-10-10,20241010132000000,sz.300807,37.3500000000,37.3900000000,37.1200000000,37.3800000000,62000,2308208.0000,2
| 2024-10-10,20241010132500000,sz.300807,37.3800000000,37.3800000000,36.8100000000,36.8100000000,98600,3654800.0000,2
| 2024-10-10,20241010133000000,sz.300807,36.8100000000,36.9900000000,36.8000000000,36.9800000000,51800,1911984.0000,2
| 2024-10-10,20241010133500000,sz.300807,36.9900000000,37.2400000000,36.9800000000,36.9800000000,43800,1624848.0000,2
| 2024-10-10,20241010134000000,sz.300807,36.9800000000,36.9800000000,36.7500000000,36.7700000000,78200,2879152.0000,2
| 2024-10-10,20241010134500000,sz.300807,36.7700000000,36.9700000000,36.7600000000,36.9700000000,71900,2645888.0000,2
| 2024-10-10,20241010135000000,sz.300807,36.9700000000,37.1600000000,36.9500000000,36.9500000000,65600,2427456.0000,2
| 2024-10-10,20241010135500000,sz.300807,36.9000000000,36.9000000000,36.6600000000,36.6600000000,72200,2654464.0000,2
| 2024-10-10,20241010140000000,sz.300807,36.6600000000,36.6600000000,35.8400000000,36.0100000000,232000,8370896.0000,2
| 2024-10-10,20241010140500000,sz.300807,36.0100000000,36.6800000000,36.0100000000,36.1000000000,101200,3676496.0000,2
| 2024-10-10,20241010141000000,sz.300807,36.0800000000,36.3000000000,35.8000000000,36.3000000000,142200,5106688.0000,2
| 2024-10-10,20241010141500000,sz.300807,36.3000000000,36.3000000000,35.9500000000,36.0900000000,102100,3688480.0000,2
| 2024-10-10,20241010142000000,sz.300807,36.0900000000,36.0900000000,35.1300000000,35.1300000000,286900,10180368.0000,2
| 2024-10-10,20241010142500000,sz.300807,35.1300000000,35.7000000000,35.1300000000,35.3300000000,219400,7766400.0000,2
| 2024-10-10,20241010143000000,sz.300807,35.3300000000,35.3500000000,35.2500000000,35.3000000000,224300,7916112.0000,2
| 2024-10-10,20241010143500000,sz.300807,35.3000000000,35.9100000000,35.2900000000,35.9100000000,174800,6202496.0000,2
| 2024-10-10,20241010144000000,sz.300807,35.9700000000,35.9700000000,35.6300000000,35.6600000000,127800,4576448.0000,2
| 2024-10-10,20241010144500000,sz.300807,35.6600000000,35.6600000000,35.2800000000,35.2900000000,201200,7145696.0000,2
| 2024-10-10,20241010145000000,sz.300807,35.2900000000,35.2900000000,34.9600000000,35.1300000000,503600,17645792.0000,2
| 2024-10-10,20241010145500000,sz.300807,35.1300000000,35.3500000000,35.1300000000,35.2300000000,218200,7700672.0000,2
| 2024-10-10,20241010150000000,sz.300807,35.2300000000,35.2300000000,35.0000000000,35.1600000000,334200,11727328.0000,2
|
|
