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
| 2024-09-25,20240925093500000,sz.301159,28.3100000000,28.6100000000,27.9400000000,28.0200000000,437800,12409070.0000,2
| 2024-09-25,20240925094000000,sz.301159,28.0200000000,28.7100000000,28.0200000000,28.7000000000,310200,8808397.0000,2
| 2024-09-25,20240925094500000,sz.301159,28.7000000000,28.7900000000,28.5200000000,28.6000000000,244700,7015688.0000,2
| 2024-09-25,20240925095000000,sz.301159,28.6000000000,28.8000000000,28.6000000000,28.6900000000,226200,6498088.0000,2
| 2024-09-25,20240925095500000,sz.301159,28.6900000000,28.8200000000,28.5600000000,28.8200000000,141400,4059816.0000,2
| 2024-09-25,20240925100000000,sz.301159,28.8200000000,28.9500000000,28.7700000000,28.8500000000,184000,5312308.0000,2
| 2024-09-25,20240925100500000,sz.301159,28.8500000000,29.1000000000,28.8300000000,29.0100000000,199400,5773408.0000,2
| 2024-09-25,20240925101000000,sz.301159,29.0100000000,29.1000000000,28.9700000000,28.9800000000,81100,2354224.0000,2
| 2024-09-25,20240925101500000,sz.301159,28.9800000000,29.0000000000,28.8300000000,28.8900000000,75700,2189624.0000,2
| 2024-09-25,20240925102000000,sz.301159,28.8900000000,29.0300000000,28.8600000000,29.0300000000,69400,2009924.0000,2
| 2024-09-25,20240925102500000,sz.301159,29.0200000000,29.0300000000,28.9100000000,28.9100000000,58400,1691604.0000,2
| 2024-09-25,20240925103000000,sz.301159,28.9100000000,28.9600000000,28.7800000000,28.9600000000,68900,1989016.0000,2
| 2024-09-25,20240925103500000,sz.301159,28.9600000000,28.9700000000,28.7500000000,28.7500000000,59600,1718940.0000,2
| 2024-09-25,20240925104000000,sz.301159,28.7500000000,28.9000000000,28.7100000000,28.9000000000,48400,1392252.0000,2
| 2024-09-25,20240925104500000,sz.301159,28.9100000000,29.0500000000,28.9100000000,28.9600000000,74200,2150852.0000,2
| 2024-09-25,20240925105000000,sz.301159,28.9600000000,29.0000000000,28.9300000000,28.9600000000,31400,909480.0000,2
| 2024-09-25,20240925105500000,sz.301159,28.9600000000,29.0500000000,28.9500000000,29.0300000000,112400,3261736.0000,2
| 2024-09-25,20240925110000000,sz.301159,29.0500000000,29.2900000000,29.0300000000,29.2300000000,106500,3109200.0000,2
| 2024-09-25,20240925110500000,sz.301159,29.2300000000,29.2300000000,28.9700000000,29.0100000000,76700,2230208.0000,2
| 2024-09-25,20240925111000000,sz.301159,29.0200000000,29.0700000000,28.9900000000,29.0700000000,22300,647144.0000,2
| 2024-09-25,20240925111500000,sz.301159,29.0600000000,29.1200000000,29.0100000000,29.0100000000,52700,1532768.0000,2
| 2024-09-25,20240925112000000,sz.301159,29.0100000000,29.1000000000,29.0100000000,29.0100000000,26200,760848.0000,2
| 2024-09-25,20240925112500000,sz.301159,29.0100000000,29.0100000000,28.7600000000,28.9200000000,72500,2094896.0000,2
| 2024-09-25,20240925113000000,sz.301159,28.9200000000,29.0000000000,28.8500000000,28.8600000000,33200,959640.0000,2
| 2024-09-25,20240925130500000,sz.301159,28.8900000000,29.0000000000,28.8900000000,28.9500000000,43900,1270872.0000,2
| 2024-09-25,20240925131000000,sz.301159,28.9400000000,28.9400000000,28.9000000000,28.9200000000,25200,728488.0000,2
| 2024-09-25,20240925131500000,sz.301159,28.9200000000,28.9500000000,28.8200000000,28.8400000000,29900,864072.0000,2
| 2024-09-25,20240925132000000,sz.301159,28.8500000000,28.9100000000,28.8500000000,28.8500000000,21900,632232.0000,2
| 2024-09-25,20240925132500000,sz.301159,28.8800000000,28.9300000000,28.7800000000,28.7900000000,77200,2226720.0000,2
| 2024-09-25,20240925133000000,sz.301159,28.7900000000,28.8100000000,28.6600000000,28.7100000000,82600,2374488.0000,2
| 2024-09-25,20240925133500000,sz.301159,28.6600000000,28.7200000000,28.6300000000,28.6400000000,48700,1396296.0000,2
| 2024-09-25,20240925134000000,sz.301159,28.6400000000,28.6400000000,28.4300000000,28.4800000000,94900,2706616.0000,2
| 2024-09-25,20240925134500000,sz.301159,28.4800000000,28.5000000000,28.2600000000,28.2800000000,179700,5097776.0000,2
| 2024-09-25,20240925135000000,sz.301159,28.3300000000,28.3700000000,28.2000000000,28.3600000000,100800,2854840.0000,2
| 2024-09-25,20240925135500000,sz.301159,28.3600000000,28.4700000000,28.3000000000,28.4700000000,86300,2445888.0000,2
| 2024-09-25,20240925140000000,sz.301159,28.4700000000,28.5100000000,28.4000000000,28.5000000000,44300,1261808.0000,2
| 2024-09-25,20240925140500000,sz.301159,28.5000000000,28.7000000000,28.5000000000,28.6300000000,38100,1089784.0000,2
| 2024-09-25,20240925141000000,sz.301159,28.6300000000,28.8900000000,28.5400000000,28.8500000000,93800,2696824.0000,2
| 2024-09-25,20240925141500000,sz.301159,28.8500000000,29.0000000000,28.7300000000,28.9500000000,181800,5257768.0000,2
| 2024-09-25,20240925142000000,sz.301159,28.9200000000,29.0000000000,28.8700000000,28.9100000000,96800,2801104.0000,2
| 2024-09-25,20240925142500000,sz.301159,28.9100000000,28.9800000000,28.7900000000,28.9100000000,95900,2772456.0000,2
| 2024-09-25,20240925143000000,sz.301159,28.9400000000,28.9900000000,28.9100000000,28.9200000000,40100,1161328.0000,2
| 2024-09-25,20240925143500000,sz.301159,28.9000000000,28.9100000000,28.7600000000,28.8500000000,71800,2071392.0000,2
| 2024-09-25,20240925144000000,sz.301159,28.8500000000,28.8900000000,28.8500000000,28.8900000000,62900,1816080.0000,2
| 2024-09-25,20240925144500000,sz.301159,28.8900000000,28.9800000000,28.8800000000,28.9500000000,117400,3397376.0000,2
| 2024-09-25,20240925145000000,sz.301159,28.9600000000,29.0000000000,28.9200000000,28.9500000000,147700,4278720.0000,2
| 2024-09-25,20240925145500000,sz.301159,28.9500000000,28.9600000000,28.7600000000,28.8500000000,146200,4221056.0000,2
| 2024-09-25,20240925150000000,sz.301159,28.8500000000,28.8600000000,28.7800000000,28.7800000000,120300,3467088.0000,2
|
|
