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
| 2024-10-30,20241030093500000,sz.301024,30.8000000000,31.3300000000,30.1000000000,30.2000000000,534300,16306437.0000,2
| 2024-10-30,20241030094000000,sz.301024,30.2000000000,30.2000000000,29.3000000000,29.5000000000,332800,9882367.0000,2
| 2024-10-30,20241030094500000,sz.301024,29.5000000000,30.2000000000,29.5000000000,29.8500000000,137100,4085860.0000,2
| 2024-10-30,20241030095000000,sz.301024,29.8100000000,30.3800000000,29.6600000000,30.1100000000,135400,4046736.0000,2
| 2024-10-30,20241030095500000,sz.301024,30.1100000000,30.1200000000,29.8800000000,30.1200000000,99200,2970124.0000,2
| 2024-10-30,20241030100000000,sz.301024,30.1200000000,30.1500000000,29.9600000000,30.0300000000,62900,1891000.0000,2
| 2024-10-30,20241030100500000,sz.301024,30.0300000000,30.3800000000,29.9800000000,30.0000000000,66400,2001572.0000,2
| 2024-10-30,20241030101000000,sz.301024,30.0500000000,30.0500000000,29.7100000000,29.7800000000,68900,2056624.0000,2
| 2024-10-30,20241030101500000,sz.301024,29.7800000000,30.2400000000,29.7800000000,30.1700000000,57800,1734332.0000,2
| 2024-10-30,20241030102000000,sz.301024,30.1700000000,30.1700000000,29.9700000000,30.0300000000,63700,1917696.0000,2
| 2024-10-30,20241030102500000,sz.301024,30.0200000000,30.1000000000,29.8700000000,29.9100000000,35500,1065176.0000,2
| 2024-10-30,20241030103000000,sz.301024,29.9100000000,30.1000000000,29.8900000000,30.0000000000,46400,1389404.0000,2
| 2024-10-30,20241030103500000,sz.301024,30.0000000000,30.0000000000,29.8800000000,29.9400000000,33800,1010560.0000,2
| 2024-10-30,20241030104000000,sz.301024,29.9400000000,30.1700000000,29.9400000000,30.0100000000,54800,1647332.0000,2
| 2024-10-30,20241030104500000,sz.301024,30.0000000000,30.0900000000,29.9800000000,30.0000000000,17500,524964.0000,2
| 2024-10-30,20241030105000000,sz.301024,30.0500000000,30.3800000000,30.0100000000,30.3800000000,74000,2234220.0000,2
| 2024-10-30,20241030105500000,sz.301024,30.3800000000,30.4200000000,30.1600000000,30.2200000000,66900,2027808.0000,2
| 2024-10-30,20241030110000000,sz.301024,30.2200000000,30.3900000000,30.1000000000,30.3000000000,56200,1700180.0000,2
| 2024-10-30,20241030110500000,sz.301024,30.3200000000,30.3200000000,30.1200000000,30.2700000000,13100,396000.0000,2
| 2024-10-30,20241030111000000,sz.301024,30.2700000000,30.6300000000,30.1600000000,30.5500000000,74000,2247224.0000,2
| 2024-10-30,20241030111500000,sz.301024,30.6100000000,30.6100000000,30.1100000000,30.2500000000,20600,627464.0000,2
| 2024-10-30,20241030112000000,sz.301024,30.2600000000,30.3900000000,30.0000000000,30.0000000000,58300,1752816.0000,2
| 2024-10-30,20241030112500000,sz.301024,30.0100000000,30.1100000000,29.9200000000,29.9600000000,53800,1612632.0000,2
| 2024-10-30,20241030113000000,sz.301024,29.9600000000,29.9700000000,29.7800000000,29.7800000000,110300,3297256.0000,2
| 2024-10-30,20241030130500000,sz.301024,29.7800000000,29.7800000000,29.3800000000,29.5300000000,124400,3673944.0000,2
| 2024-10-30,20241030131000000,sz.301024,29.5300000000,29.6300000000,29.2300000000,29.2500000000,95100,2790168.0000,2
| 2024-10-30,20241030131500000,sz.301024,29.2500000000,29.4500000000,29.2500000000,29.3900000000,68800,2021768.0000,2
| 2024-10-30,20241030132000000,sz.301024,29.3400000000,29.3400000000,28.9100000000,28.9100000000,194200,5641488.0000,2
| 2024-10-30,20241030132500000,sz.301024,28.9100000000,29.2000000000,28.9100000000,29.0600000000,56600,1640160.0000,2
| 2024-10-30,20241030133000000,sz.301024,29.0600000000,29.1900000000,29.0100000000,29.0500000000,20700,601848.0000,2
| 2024-10-30,20241030133500000,sz.301024,29.0500000000,29.1000000000,28.9300000000,29.0500000000,51000,1478560.0000,2
| 2024-10-30,20241030134000000,sz.301024,29.0300000000,29.0500000000,28.8200000000,28.9200000000,101000,2919328.0000,2
| 2024-10-30,20241030134500000,sz.301024,28.8700000000,28.9300000000,28.7700000000,28.9300000000,66100,1906480.0000,2
| 2024-10-30,20241030135000000,sz.301024,28.9300000000,29.0000000000,28.6900000000,28.7200000000,56700,1635600.0000,2
| 2024-10-30,20241030135500000,sz.301024,28.7000000000,28.9200000000,28.6800000000,28.9200000000,97900,2811456.0000,2
| 2024-10-30,20241030140000000,sz.301024,28.9200000000,29.0500000000,28.6500000000,28.6500000000,50200,1447776.0000,2
| 2024-10-30,20241030140500000,sz.301024,28.6500000000,28.8300000000,28.4000000000,28.5200000000,51900,1482936.0000,2
| 2024-10-30,20241030141000000,sz.301024,28.5200000000,28.5900000000,28.3500000000,28.4000000000,51800,1474104.0000,2
| 2024-10-30,20241030141500000,sz.301024,28.4000000000,28.6200000000,28.4000000000,28.6200000000,63000,1796336.0000,2
| 2024-10-30,20241030142000000,sz.301024,28.6200000000,28.6200000000,28.5000000000,28.6100000000,25200,720080.0000,2
| 2024-10-30,20241030142500000,sz.301024,28.6100000000,28.6700000000,28.6100000000,28.6700000000,29500,845192.0000,2
| 2024-10-30,20241030143000000,sz.301024,28.6700000000,28.6700000000,28.4500000000,28.5000000000,59800,1706376.0000,2
| 2024-10-30,20241030143500000,sz.301024,28.5000000000,28.8100000000,28.5000000000,28.7200000000,53400,1531352.0000,2
| 2024-10-30,20241030144000000,sz.301024,28.7100000000,29.6800000000,28.6600000000,29.6800000000,60200,1752976.0000,2
| 2024-10-30,20241030144500000,sz.301024,29.6800000000,29.7200000000,29.2800000000,29.3600000000,171100,5037088.0000,2
| 2024-10-30,20241030145000000,sz.301024,29.4800000000,29.4800000000,29.1000000000,29.1100000000,81400,2390472.0000,2
| 2024-10-30,20241030145500000,sz.301024,29.1100000000,29.2600000000,29.0000000000,29.0100000000,126900,3689464.0000,2
| 2024-10-30,20241030150000000,sz.301024,29.0100000000,29.1500000000,29.0000000000,29.1500000000,145100,4220024.0000,2
|
|
