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
| 2024-09-30,20240930093500000,sz.301159,32.9000000000,33.5000000000,32.7000000000,33.4600000000,1620900,53549912.0000,2
| 2024-09-30,20240930094000000,sz.301159,33.4600000000,33.9000000000,32.7100000000,32.7100000000,600000,20144824.0000,2
| 2024-09-30,20240930094500000,sz.301159,32.7100000000,33.4000000000,32.5600000000,33.3600000000,579600,19063288.0000,2
| 2024-09-30,20240930095000000,sz.301159,33.3600000000,34.0800000000,33.3300000000,33.5000000000,667100,22488064.0000,2
| 2024-09-30,20240930095500000,sz.301159,33.5000000000,33.8700000000,32.9000000000,33.8700000000,425400,14167200.0000,2
| 2024-09-30,20240930100000000,sz.301159,33.8700000000,34.5800000000,33.8500000000,34.3000000000,700100,24000128.0000,2
| 2024-09-30,20240930100500000,sz.301159,34.3000000000,34.6000000000,34.1700000000,34.6000000000,352800,12095888.0000,2
| 2024-09-30,20240930101000000,sz.301159,34.6000000000,35.1800000000,34.3200000000,35.1800000000,408900,14196096.0000,2
| 2024-09-30,20240930101500000,sz.301159,35.1800000000,36.2000000000,35.1800000000,35.9800000000,592200,21189296.0000,2
| 2024-09-30,20240930102000000,sz.301159,35.9800000000,36.6100000000,35.9600000000,36.4000000000,448100,16281488.0000,2
| 2024-09-30,20240930102500000,sz.301159,36.4000000000,36.4000000000,36.1800000000,36.3900000000,123300,4473968.0000,2
| 2024-09-30,20240930103000000,sz.301159,36.3800000000,36.3900000000,36.0700000000,36.0700000000,92900,3361888.0000,2
| 2024-09-30,20240930103500000,sz.301159,36.0700000000,36.1300000000,35.9300000000,35.9300000000,134900,4862240.0000,2
| 2024-09-30,20240930104000000,sz.301159,35.9300000000,35.9300000000,35.5400000000,35.7600000000,147000,5246192.0000,2
| 2024-09-30,20240930104500000,sz.301159,35.7600000000,36.0300000000,35.7600000000,35.9800000000,90100,3239968.0000,2
| 2024-09-30,20240930105000000,sz.301159,35.9800000000,36.3900000000,35.9500000000,36.3900000000,70600,2553824.0000,2
| 2024-09-30,20240930105500000,sz.301159,36.3900000000,36.4900000000,36.2500000000,36.2500000000,51700,1883136.0000,2
| 2024-09-30,20240930110000000,sz.301159,36.2500000000,36.3800000000,36.2500000000,36.3800000000,19300,700432.0000,2
| 2024-09-30,20240930110500000,sz.301159,36.3900000000,36.5500000000,36.3900000000,36.5000000000,117100,4272944.0000,2
| 2024-09-30,20240930111000000,sz.301159,36.4900000000,36.5000000000,36.1100000000,36.2000000000,287900,10500784.0000,2
| 2024-09-30,20240930111500000,sz.301159,36.1900000000,36.2000000000,35.9900000000,36.1900000000,57200,2066496.0000,2
| 2024-09-30,20240930112000000,sz.301159,36.2000000000,36.2500000000,36.1900000000,36.2300000000,39900,1445248.0000,2
| 2024-09-30,20240930112500000,sz.301159,36.2400000000,36.2400000000,36.2000000000,36.2200000000,53800,1948144.0000,2
| 2024-09-30,20240930113000000,sz.301159,36.2200000000,36.5000000000,36.2200000000,36.5000000000,76200,2771568.0000,2
| 2024-09-30,20240930130500000,sz.301159,36.5300000000,37.6000000000,36.5300000000,37.4400000000,355500,13225120.0000,2
| 2024-09-30,20240930131000000,sz.301159,37.4400000000,37.4600000000,36.8100000000,36.8600000000,142000,5260512.0000,2
| 2024-09-30,20240930131500000,sz.301159,36.8600000000,36.9000000000,36.3500000000,36.3500000000,128000,4692320.0000,2
| 2024-09-30,20240930132000000,sz.301159,36.3500000000,36.5300000000,36.2700000000,36.4900000000,121700,4426560.0000,2
| 2024-09-30,20240930132500000,sz.301159,36.4800000000,37.1800000000,36.4800000000,37.0600000000,66800,2457568.0000,2
| 2024-09-30,20240930133000000,sz.301159,37.0600000000,37.1600000000,36.5200000000,36.7700000000,30200,1116160.0000,2
| 2024-09-30,20240930133500000,sz.301159,36.5400000000,37.0900000000,36.5400000000,37.0200000000,40400,1489536.0000,2
| 2024-09-30,20240930134000000,sz.301159,37.0200000000,37.5000000000,37.0000000000,37.5000000000,75600,2814848.0000,2
| 2024-09-30,20240930134500000,sz.301159,37.5000000000,37.5000000000,37.2400000000,37.2400000000,68800,2573984.0000,2
| 2024-09-30,20240930135000000,sz.301159,37.2400000000,37.2500000000,37.1500000000,37.1900000000,37900,1410112.0000,2
| 2024-09-30,20240930135500000,sz.301159,37.1900000000,37.3300000000,37.1900000000,37.3200000000,50100,1866368.0000,2
| 2024-09-30,20240930140000000,sz.301159,37.3200000000,37.4000000000,37.2900000000,37.4000000000,51400,1919552.0000,2
| 2024-09-30,20240930140500000,sz.301159,37.4100000000,37.5700000000,37.4000000000,37.5500000000,105800,3967648.0000,2
| 2024-09-30,20240930141000000,sz.301159,37.5500000000,37.6000000000,37.4900000000,37.5800000000,120800,4538336.0000,2
| 2024-09-30,20240930141500000,sz.301159,37.5800000000,37.6000000000,37.5500000000,37.5500000000,58400,2193984.0000,2
| 2024-09-30,20240930142000000,sz.301159,37.5500000000,37.5500000000,37.3900000000,37.3900000000,43300,1623264.0000,2
| 2024-09-30,20240930142500000,sz.301159,37.3800000000,37.3800000000,35.5800000000,35.5800000000,195200,7082560.0000,2
| 2024-09-30,20240930143000000,sz.301159,35.5800000000,36.7000000000,35.5800000000,36.6600000000,161600,5817440.0000,2
| 2024-09-30,20240930143500000,sz.301159,36.6600000000,36.6600000000,36.2000000000,36.2700000000,72300,2628672.0000,2
| 2024-09-30,20240930144000000,sz.301159,36.2700000000,37.2000000000,36.2700000000,37.2000000000,59700,2198912.0000,2
| 2024-09-30,20240930144500000,sz.301159,37.2500000000,37.2900000000,37.1600000000,37.2000000000,67700,2520224.0000,2
| 2024-09-30,20240930145000000,sz.301159,37.1800000000,37.1900000000,37.0600000000,37.1700000000,84200,3129856.0000,2
| 2024-09-30,20240930145500000,sz.301159,37.1700000000,37.2500000000,37.1500000000,37.2200000000,142400,5298592.0000,2
| 2024-09-30,20240930150000000,sz.301159,37.2200000000,37.3600000000,37.2000000000,37.3600000000,128400,4792416.0000,2
|
|
