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
| 2024-09-26,20240926093500000,sz.300925,17.8989840000,18.0481422000,17.4216777600,17.4614532800,17819400,317615296.0000,2
| 2024-09-26,20240926094000000,sz.300925,17.4614532800,18.1376371200,17.4614532800,17.8890401200,6020900,108259552.0000,2
| 2024-09-26,20240926094500000,sz.300925,17.8890401200,17.9387595200,17.6006676000,17.7697135600,4263400,76228800.0000,2
| 2024-09-26,20240926095000000,sz.300925,17.7697135600,18.3564024800,17.7697135600,18.2569636800,4953300,90428544.0000,2
| 2024-09-26,20240926095500000,sz.300925,18.2569636800,18.3265708400,18.0779738400,18.2867953200,3029100,55527680.0000,2
| 2024-09-26,20240926100000000,sz.300925,18.2867953200,18.2967392000,17.9089278800,18.0580860800,2701000,49284414.0000,2
| 2024-09-26,20240926100500000,sz.300925,18.0580860800,18.2171881600,17.8790962400,18.0779738400,2455100,44392386.0000,2
| 2024-09-26,20240926101000000,sz.300925,18.0779738400,18.1774126400,17.9586472800,18.0381983200,986000,17919674.0000,2
| 2024-09-26,20240926101500000,sz.300925,18.0381983200,18.1276932400,17.9785350400,18.0580860800,1130200,20502406.0000,2
| 2024-09-26,20240926102000000,sz.300925,18.0580860800,18.4160657600,18.0481422000,18.2171881600,3712300,68249792.0000,2
| 2024-09-26,20240926102500000,sz.300925,18.2171881600,18.4956168000,18.2171881600,18.3365147200,2507900,46373824.0000,2
| 2024-09-26,20240926103000000,sz.300925,18.3365147200,18.4757290400,18.2768514400,18.3564024800,2013200,37217600.0000,2
| 2024-09-26,20240926103500000,sz.300925,18.3564024800,18.4359535200,18.0481422000,18.0481422000,1894200,34871424.0000,2
| 2024-09-26,20240926104000000,sz.300925,18.0481422000,18.2072442800,18.0381983200,18.0879177200,1785400,32490368.0000,2
| 2024-09-26,20240926104500000,sz.300925,18.0879177200,18.1774126400,17.8989840000,17.9487034000,1966200,35548163.0000,2
| 2024-09-26,20240926105000000,sz.300925,17.9487034000,17.9984228000,17.8989840000,17.9288156400,1451100,26161461.0000,2
| 2024-09-26,20240926105500000,sz.300925,17.9288156400,18.2072442800,17.9188717600,18.0183105600,980400,17780046.0000,2
| 2024-09-26,20240926110000000,sz.300925,18.0183105600,18.0978616000,17.8989840000,17.9487034000,847700,15298102.0000,2
| 2024-09-26,20240926110500000,sz.300925,17.9487034000,18.0779738400,17.9188717600,17.9288156400,626600,11320196.0000,2
| 2024-09-26,20240926111000000,sz.300925,17.9288156400,17.9785350400,17.9188717600,17.9685911600,543700,9804932.0000,2
| 2024-09-26,20240926111500000,sz.300925,17.9685911600,18.1575248800,17.9387595200,18.0879177200,680200,12360444.0000,2
| 2024-09-26,20240926112000000,sz.300925,18.0879177200,18.2271320400,18.0083666800,18.0083666800,659000,12014457.0000,2
| 2024-09-26,20240926112500000,sz.300925,18.0083666800,18.0680299600,17.9785350400,18.0580860800,572800,10378499.0000,2
| 2024-09-26,20240926113000000,sz.300925,18.0580860800,18.0580860800,16.6162234800,16.9344276400,9806300,169401220.0000,2
| 2024-09-26,20240926130500000,sz.300925,16.9543154000,17.1531930000,16.7653816800,16.9940909200,4566100,77790080.0000,2
| 2024-09-26,20240926131000000,sz.300925,16.9940909200,17.0438103200,16.7852694400,16.9940909200,2372400,40392960.0000,2
| 2024-09-26,20240926131500000,sz.300925,16.9940909200,17.2128562800,16.9443715200,17.0736419600,2076100,35590144.0000,2
| 2024-09-26,20240926132000000,sz.300925,17.0736419600,17.0835858400,16.8648204800,16.9841470400,1651900,28166912.0000,2
| 2024-09-26,20240926132500000,sz.300925,16.9841470400,17.0736419600,16.8648204800,16.9642592800,1511300,25770368.0000,2
| 2024-09-26,20240926133000000,sz.300925,16.9642592800,17.4515094000,16.9642592800,17.2426879200,1576500,27295616.0000,2
| 2024-09-26,20240926133500000,sz.300925,17.2426879200,17.3520706000,17.1233613600,17.1333052400,1411000,24461824.0000,2
| 2024-09-26,20240926134000000,sz.300925,17.1333052400,17.1531930000,16.8051572000,16.9344276400,1899700,32386560.0000,2
| 2024-09-26,20240926134500000,sz.300925,16.9443715200,17.1233613600,16.9344276400,16.9742031600,907000,15522944.0000,2
| 2024-09-26,20240926135000000,sz.300925,16.9742031600,17.0040348000,16.9045960000,16.9145398800,1849600,31513984.0000,2
| 2024-09-26,20240926135500000,sz.300925,16.9145398800,17.2128562800,16.9145398800,17.2128562800,1286600,21971840.0000,2
| 2024-09-26,20240926140000000,sz.300925,17.2128562800,17.4415655200,17.2029124000,17.3122950800,1811300,31540480.0000,2
| 2024-09-26,20240926140500000,sz.300925,17.3122950800,17.3122950800,17.0537542000,17.0537542000,966700,16711040.0000,2
| 2024-09-26,20240926141000000,sz.300925,17.0537542000,17.3918461200,17.0338664400,17.2327440400,892000,15474944.0000,2
| 2024-09-26,20240926141500000,sz.300925,17.2327440400,17.3321828400,17.1631368800,17.2725195600,744800,12939520.0000,2
| 2024-09-26,20240926142000000,sz.300925,17.2725195600,17.2924073200,17.1631368800,17.2029124000,922800,15983872.0000,2
| 2024-09-26,20240926142500000,sz.300925,17.2029124000,17.2029124000,17.0438103200,17.1034736000,1801400,30987392.0000,2
| 2024-09-26,20240926143000000,sz.300925,17.1034736000,17.3421267200,17.0835858400,17.3321828400,1101100,19051648.0000,2
| 2024-09-26,20240926143500000,sz.300925,17.3321828400,17.3520706000,17.0636980800,17.2029124000,1614700,27950720.0000,2
| 2024-09-26,20240926144000000,sz.300925,17.2029124000,17.2128562800,17.1034736000,17.1233613600,1667800,28727552.0000,2
| 2024-09-26,20240926144500000,sz.300925,17.1233613600,17.1233613600,16.9841470400,17.0338664400,3127300,53562624.0000,2
| 2024-09-26,20240926145000000,sz.300925,17.0338664400,17.0438103200,16.8847082400,16.9443715200,4314200,73566464.0000,2
| 2024-09-26,20240926145500000,sz.300925,16.9443715200,17.0736419600,16.9443715200,16.9841470400,3651700,62411648.0000,2
| 2024-09-26,20240926150000000,sz.300925,16.9841470400,17.1432491200,16.9742031600,17.1233613600,4415500,75823360.0000,2
|
|
