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
| 2024-11-04,20241104093500000,sz.300925,24.5315519600,25.5458277200,24.5315519600,25.3469501200,3710800,93728440.0000,2
| 2024-11-04,20241104094000000,sz.300925,25.3469501200,25.7447053200,25.3469501200,25.5358838400,2699200,69269288.0000,2
| 2024-11-04,20241104094500000,sz.300925,25.5358838400,25.5358838400,25.2375674400,25.5060522000,1907800,48724640.0000,2
| 2024-11-04,20241104095000000,sz.300925,25.5060522000,25.5458277200,25.3270623600,25.3370062400,1205500,30781264.0000,2
| 2024-11-04,20241104095500000,sz.300925,25.3370062400,25.9435829200,25.3370062400,25.5955471200,1617100,41828304.0000,2
| 2024-11-04,20241104100000000,sz.300925,25.5955471200,25.7745369600,25.4861644400,25.5657154800,954900,24569280.0000,2
| 2024-11-04,20241104100500000,sz.300925,25.5657154800,25.6552104000,25.5358838400,25.5756593600,799500,20576992.0000,2
| 2024-11-04,20241104101000000,sz.300925,25.5756593600,25.8739757600,25.5557716000,25.8242563600,979500,25329728.0000,2
| 2024-11-04,20241104101500000,sz.300925,25.8242563600,25.8342002400,25.5756593600,25.5856032400,832100,21539584.0000,2
| 2024-11-04,20241104102000000,sz.300925,25.5856032400,25.6154348800,25.5060522000,25.6054910000,554100,14245792.0000,2
| 2024-11-04,20241104102500000,sz.300925,25.6054910000,25.9038074000,25.5458277200,25.9038074000,702600,18134912.0000,2
| 2024-11-04,20241104103000000,sz.300925,25.9038074000,25.9038074000,25.7447053200,25.8143124800,649700,16888064.0000,2
| 2024-11-04,20241104103500000,sz.300925,25.8143124800,26.0629094800,25.7645930800,25.7944247200,1369700,35706656.0000,2
| 2024-11-04,20241104104000000,sz.300925,25.7944247200,25.8342002400,25.6949859200,25.8342002400,524500,13590112.0000,2
| 2024-11-04,20241104104500000,sz.300925,25.8342002400,25.9236951600,25.7546492000,25.8839196400,277800,7211264.0000,2
| 2024-11-04,20241104105000000,sz.300925,25.8839196400,25.9535268000,25.7546492000,25.8143124800,404600,10505984.0000,2
| 2024-11-04,20241104105500000,sz.300925,25.8143124800,25.9137512800,25.7745369600,25.9137512800,358000,9302912.0000,2
| 2024-11-04,20241104110000000,sz.300925,25.9137512800,26.0728533600,25.9137512800,26.0131900800,804100,21036352.0000,2
| 2024-11-04,20241104110500000,sz.300925,26.0131900800,26.0131900800,25.8342002400,25.9038074000,428600,11177344.0000,2
| 2024-11-04,20241104111000000,sz.300925,25.9038074000,25.9038074000,25.7745369600,25.8043686000,355000,9220960.0000,2
| 2024-11-04,20241104111500000,sz.300925,25.8043686000,25.8938635200,25.7745369600,25.7944247200,257900,6696952.0000,2
| 2024-11-04,20241104112000000,sz.300925,25.7944247200,25.7944247200,25.7546492000,25.7944247200,350700,9087560.0000,2
| 2024-11-04,20241104112500000,sz.300925,25.7844808400,25.7944247200,25.6353226400,25.7844808400,366900,9484412.0000,2
| 2024-11-04,20241104113000000,sz.300925,25.7844808400,25.7844808400,25.6651542800,25.6949859200,248400,6424580.0000,2
| 2024-11-04,20241104130500000,sz.300925,25.7347614400,25.7844808400,25.6750981600,25.7447053200,464900,12024196.0000,2
| 2024-11-04,20241104131000000,sz.300925,25.7447053200,25.7844808400,25.6850420400,25.7248175600,245600,6358266.0000,2
| 2024-11-04,20241104131500000,sz.300925,25.7248175600,25.7347614400,25.5557716000,25.5557716000,495200,12782984.0000,2
| 2024-11-04,20241104132000000,sz.300925,25.5557716000,25.6552104000,25.5557716000,25.5756593600,611900,15746048.0000,2
| 2024-11-04,20241104132500000,sz.300925,25.5756593600,25.6552104000,25.2673990800,25.3270623600,1489900,38058360.0000,2
| 2024-11-04,20241104133000000,sz.300925,25.3270623600,25.4066134000,25.2773429600,25.3071746000,936700,23853637.0000,2
| 2024-11-04,20241104133500000,sz.300925,25.3071746000,25.4563328000,25.3071746000,25.4066134000,381200,9732214.0000,2
| 2024-11-04,20241104134000000,sz.300925,25.4066134000,25.5060522000,25.2574552000,25.2574552000,510500,13031114.0000,2
| 2024-11-04,20241104134500000,sz.300925,25.2574552000,25.3966695200,25.2574552000,25.2773429600,444900,11323204.0000,2
| 2024-11-04,20241104135000000,sz.300925,25.2773429600,25.3469501200,25.1878480400,25.1878480400,581200,14771839.0000,2
| 2024-11-04,20241104135500000,sz.300925,25.1878480400,25.3568940000,25.1679602800,25.3171184800,465400,11835574.0000,2
| 2024-11-04,20241104140000000,sz.300925,25.3171184800,25.3966695200,25.3071746000,25.3867256400,398500,10155646.0000,2
| 2024-11-04,20241104140500000,sz.300925,25.3867256400,25.5955471200,25.3767817600,25.5955471200,395400,10124736.0000,2
| 2024-11-04,20241104141000000,sz.300925,25.5955471200,25.6552104000,25.5259399600,25.5557716000,455600,11724044.0000,2
| 2024-11-04,20241104141500000,sz.300925,25.5557716000,25.5557716000,25.4662766800,25.5358838400,395200,10139004.0000,2
| 2024-11-04,20241104142000000,sz.300925,25.5358838400,26.0728533600,25.5358838400,25.9933023200,1708400,44583038.0000,2
| 2024-11-04,20241104142500000,sz.300925,25.9933023200,26.2816748400,25.8938635200,26.0330778400,1913800,50315520.0000,2
| 2024-11-04,20241104143000000,sz.300925,26.0330778400,26.1026850000,25.8739757600,25.9137512800,826600,21599680.0000,2
| 2024-11-04,20241104143500000,sz.300925,25.9137512800,25.9734145600,25.8938635200,25.9137512800,609100,15880128.0000,2
| 2024-11-04,20241104144000000,sz.300925,25.9137512800,25.9137512800,25.7347614400,25.8839196400,492600,12801272.0000,2
| 2024-11-04,20241104144500000,sz.300925,25.8839196400,25.9236951600,25.7447053200,25.9038074000,840800,21860488.0000,2
| 2024-11-04,20241104145000000,sz.300925,25.9038074000,25.9137512800,25.7944247200,25.8143124800,678800,17649408.0000,2
| 2024-11-04,20241104145500000,sz.300925,25.8143124800,25.8441441200,25.8043686000,25.8342002400,1128600,29312570.0000,2
| 2024-11-04,20241104150000000,sz.300925,25.8342002400,25.9236951600,25.8143124800,25.9236951600,1197100,31147328.0000,2
|
|
