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
| 2024-09-27,20240927093500000,sz.301159,29.8400000000,29.8400000000,29.3700000000,29.3700000000,631100,18670200.0000,2
| 2024-09-27,20240927094000000,sz.301159,29.3700000000,29.5000000000,29.2000000000,29.4200000000,339100,9929764.0000,2
| 2024-09-27,20240927094500000,sz.301159,29.4200000000,29.4200000000,29.2400000000,29.2600000000,267400,7847664.0000,2
| 2024-09-27,20240927095000000,sz.301159,29.2600000000,29.4200000000,29.0600000000,29.1800000000,326300,9540724.0000,2
| 2024-09-27,20240927095500000,sz.301159,29.1800000000,29.6000000000,29.1000000000,29.5500000000,223200,6535864.0000,2
| 2024-09-27,20240927100000000,sz.301159,29.5500000000,29.7000000000,29.4100000000,29.4700000000,285600,8449184.0000,2
| 2024-09-27,20240927100500000,sz.301159,29.4700000000,29.8000000000,29.4100000000,29.8000000000,211500,6258028.0000,2
| 2024-09-27,20240927101000000,sz.301159,29.8000000000,30.2600000000,29.7900000000,29.9000000000,438300,13173528.0000,2
| 2024-09-27,20240927101500000,sz.301159,29.9000000000,30.4900000000,29.8900000000,30.3800000000,357100,10815256.0000,2
| 2024-09-27,20240927102000000,sz.301159,30.3800000000,30.4100000000,30.1700000000,30.2800000000,158800,4807008.0000,2
| 2024-09-27,20240927102500000,sz.301159,30.2800000000,30.4100000000,30.0100000000,30.2900000000,254100,7682304.0000,2
| 2024-09-27,20240927103000000,sz.301159,30.2800000000,30.9000000000,30.1400000000,30.6600000000,245400,7509824.0000,2
| 2024-09-27,20240927103500000,sz.301159,30.6600000000,30.9300000000,30.6000000000,30.7100000000,159200,4896512.0000,2
| 2024-09-27,20240927104000000,sz.301159,30.7100000000,31.1800000000,30.6700000000,31.1800000000,224300,6942464.0000,2
| 2024-09-27,20240927104500000,sz.301159,31.1800000000,31.2000000000,30.8000000000,31.0800000000,155700,4832992.0000,2
| 2024-09-27,20240927105000000,sz.301159,31.0800000000,31.0800000000,30.6700000000,30.9700000000,126000,3877080.0000,2
| 2024-09-27,20240927105500000,sz.301159,30.9700000000,30.9700000000,30.7700000000,30.8000000000,52500,1618008.0000,2
| 2024-09-27,20240927110000000,sz.301159,30.8000000000,30.9600000000,30.7800000000,30.9600000000,44600,1375216.0000,2
| 2024-09-27,20240927110500000,sz.301159,30.9700000000,31.1100000000,30.8800000000,31.0800000000,83500,2590552.0000,2
| 2024-09-27,20240927111000000,sz.301159,31.0800000000,31.0800000000,30.8900000000,30.9800000000,42000,1303520.0000,2
| 2024-09-27,20240927111500000,sz.301159,30.9100000000,30.9200000000,30.8000000000,30.8100000000,62900,1939952.0000,2
| 2024-09-27,20240927112000000,sz.301159,30.8100000000,30.9100000000,30.6700000000,30.8100000000,74800,2302624.0000,2
| 2024-09-27,20240927112500000,sz.301159,30.8100000000,31.3400000000,30.8100000000,31.3200000000,116900,3641328.0000,2
| 2024-09-27,20240927113000000,sz.301159,31.3400000000,31.5000000000,31.3000000000,31.5000000000,113400,3563424.0000,2
| 2024-09-27,20240927130500000,sz.301159,32.0800000000,34.0000000000,32.0800000000,33.0900000000,498000,16378080.0000,2
| 2024-09-27,20240927131000000,sz.301159,33.0900000000,33.5000000000,32.5100000000,32.7000000000,237300,7848912.0000,2
| 2024-09-27,20240927131500000,sz.301159,32.7000000000,32.7000000000,32.4000000000,32.6100000000,136200,4425936.0000,2
| 2024-09-27,20240927132000000,sz.301159,32.6100000000,32.6100000000,31.7900000000,31.8000000000,268700,8613920.0000,2
| 2024-09-27,20240927132500000,sz.301159,31.8000000000,31.8000000000,31.5200000000,31.5800000000,239600,7565264.0000,2
| 2024-09-27,20240927133000000,sz.301159,31.6100000000,32.2000000000,31.6100000000,31.8000000000,137900,4407552.0000,2
| 2024-09-27,20240927133500000,sz.301159,31.7900000000,31.7900000000,31.6000000000,31.6200000000,56600,1791232.0000,2
| 2024-09-27,20240927134000000,sz.301159,31.6200000000,31.6300000000,31.4900000000,31.5000000000,141600,4467488.0000,2
| 2024-09-27,20240927134500000,sz.301159,31.5000000000,31.5000000000,31.3300000000,31.3500000000,84100,2642000.0000,2
| 2024-09-27,20240927135000000,sz.301159,31.3800000000,31.5000000000,31.3800000000,31.5000000000,32800,1030336.0000,2
| 2024-09-27,20240927135500000,sz.301159,31.5000000000,31.5000000000,31.3900000000,31.4000000000,38500,1210816.0000,2
| 2024-09-27,20240927140000000,sz.301159,31.3900000000,31.3900000000,31.2700000000,31.2700000000,51000,1597264.0000,2
| 2024-09-27,20240927140500000,sz.301159,31.2700000000,31.4300000000,31.2600000000,31.4300000000,81800,2562592.0000,2
| 2024-09-27,20240927141000000,sz.301159,31.4300000000,31.6100000000,31.4300000000,31.6000000000,37700,1187280.0000,2
| 2024-09-27,20240927141500000,sz.301159,31.6000000000,31.6400000000,31.5500000000,31.6100000000,43500,1374160.0000,2
| 2024-09-27,20240927142000000,sz.301159,31.6100000000,31.6400000000,31.5800000000,31.5800000000,22500,711216.0000,2
| 2024-09-27,20240927142500000,sz.301159,31.5800000000,31.6200000000,31.5500000000,31.6000000000,30100,950848.0000,2
| 2024-09-27,20240927143000000,sz.301159,31.6000000000,31.6500000000,31.6000000000,31.6200000000,37400,1183408.0000,2
| 2024-09-27,20240927143500000,sz.301159,31.6200000000,31.6600000000,31.5900000000,31.6200000000,92800,2933680.0000,2
| 2024-09-27,20240927144000000,sz.301159,31.6200000000,31.6400000000,31.5800000000,31.5800000000,56100,1772896.0000,2
| 2024-09-27,20240927144500000,sz.301159,31.5800000000,31.6000000000,31.5500000000,31.5700000000,137800,4351904.0000,2
| 2024-09-27,20240927145000000,sz.301159,31.5700000000,31.5900000000,31.5200000000,31.5200000000,85000,2682672.0000,2
| 2024-09-27,20240927145500000,sz.301159,31.5200000000,31.5200000000,31.3000000000,31.3100000000,169000,5303040.0000,2
| 2024-09-27,20240927150000000,sz.301159,31.3100000000,31.4000000000,31.3100000000,31.3900000000,239900,7526208.0000,2
|
|
