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
| 2024-10-08,20241008093500000,sz.301159,42.9800000000,43.6800000000,40.8000000000,43.6800000000,1448200,61785824.0000,2
| 2024-10-08,20241008094000000,sz.301159,43.6800000000,43.6900000000,41.3600000000,42.5900000000,718800,30480104.0000,2
| 2024-10-08,20241008094500000,sz.301159,42.5900000000,42.5900000000,41.3800000000,41.3800000000,440400,18444616.0000,2
| 2024-10-08,20241008095000000,sz.301159,41.3800000000,42.1000000000,40.3100000000,42.0400000000,509300,20963792.0000,2
| 2024-10-08,20241008095500000,sz.301159,42.0400000000,43.2000000000,42.0400000000,42.1900000000,401700,17187232.0000,2
| 2024-10-08,20241008100000000,sz.301159,42.3000000000,42.5500000000,42.2200000000,42.4200000000,224900,9546544.0000,2
| 2024-10-08,20241008100500000,sz.301159,42.4200000000,42.6900000000,42.4200000000,42.5300000000,206400,8786240.0000,2
| 2024-10-08,20241008101000000,sz.301159,42.5300000000,42.5300000000,42.0000000000,42.0000000000,290700,12345120.0000,2
| 2024-10-08,20241008101500000,sz.301159,42.0000000000,42.2900000000,41.5100000000,42.0000000000,243300,10197312.0000,2
| 2024-10-08,20241008102000000,sz.301159,42.0000000000,42.5100000000,41.8300000000,42.5100000000,186900,7852592.0000,2
| 2024-10-08,20241008102500000,sz.301159,42.5100000000,42.6500000000,42.0000000000,42.0500000000,107400,4562896.0000,2
| 2024-10-08,20241008103000000,sz.301159,42.0500000000,42.0500000000,41.5500000000,41.6300000000,157300,6564240.0000,2
| 2024-10-08,20241008103500000,sz.301159,41.6300000000,41.6400000000,40.8800000000,40.8800000000,250500,10330288.0000,2
| 2024-10-08,20241008104000000,sz.301159,40.8800000000,40.8800000000,37.5000000000,40.0000000000,418200,16381024.0000,2
| 2024-10-08,20241008104500000,sz.301159,40.0000000000,41.0900000000,38.4400000000,41.0900000000,369900,14729664.0000,2
| 2024-10-08,20241008105000000,sz.301159,41.1700000000,41.4000000000,40.5300000000,40.6900000000,203400,8348256.0000,2
| 2024-10-08,20241008105500000,sz.301159,40.6900000000,40.6900000000,40.0600000000,40.5100000000,94500,3799488.0000,2
| 2024-10-08,20241008110000000,sz.301159,40.5100000000,40.7000000000,39.9300000000,39.9300000000,128800,5174944.0000,2
| 2024-10-08,20241008110500000,sz.301159,39.9000000000,40.7400000000,39.4400000000,40.7400000000,185500,7427552.0000,2
| 2024-10-08,20241008111000000,sz.301159,40.7400000000,41.5700000000,40.7400000000,41.5500000000,142300,5887584.0000,2
| 2024-10-08,20241008111500000,sz.301159,41.5000000000,41.5800000000,41.1000000000,41.5000000000,103400,4284128.0000,2
| 2024-10-08,20241008112000000,sz.301159,41.5000000000,42.4500000000,41.4500000000,42.2900000000,128300,5384064.0000,2
| 2024-10-08,20241008112500000,sz.301159,42.2900000000,42.3000000000,41.7000000000,42.0000000000,97200,4088832.0000,2
| 2024-10-08,20241008113000000,sz.301159,42.0000000000,42.0000000000,41.8000000000,41.8000000000,56700,2375424.0000,2
| 2024-10-08,20241008130500000,sz.301159,41.9000000000,43.1900000000,41.8500000000,42.9100000000,295700,12642656.0000,2
| 2024-10-08,20241008131000000,sz.301159,42.9100000000,42.9900000000,42.1600000000,42.2700000000,244400,10429344.0000,2
| 2024-10-08,20241008131500000,sz.301159,42.2700000000,42.9300000000,42.2700000000,42.4100000000,100000,4257216.0000,2
| 2024-10-08,20241008132000000,sz.301159,42.4100000000,42.9600000000,42.3900000000,42.6100000000,90500,3859680.0000,2
| 2024-10-08,20241008132500000,sz.301159,42.6100000000,42.6100000000,42.0600000000,42.2000000000,94200,3989568.0000,2
| 2024-10-08,20241008133000000,sz.301159,42.2000000000,42.8000000000,42.0500000000,42.5300000000,89500,3794368.0000,2
| 2024-10-08,20241008133500000,sz.301159,42.5300000000,42.9500000000,42.5300000000,42.8800000000,93000,3974912.0000,2
| 2024-10-08,20241008134000000,sz.301159,42.8000000000,42.8500000000,42.4000000000,42.4000000000,106400,4527168.0000,2
| 2024-10-08,20241008134500000,sz.301159,42.4000000000,42.6500000000,42.3900000000,42.6300000000,83300,3536608.0000,2
| 2024-10-08,20241008135000000,sz.301159,42.6300000000,42.9900000000,42.6300000000,42.9900000000,176500,7569536.0000,2
| 2024-10-08,20241008135500000,sz.301159,42.9900000000,44.8000000000,42.9500000000,44.8000000000,340400,14881024.0000,2
| 2024-10-08,20241008140000000,sz.301159,44.8000000000,44.8000000000,43.6100000000,44.3900000000,342700,15189984.0000,2
| 2024-10-08,20241008140500000,sz.301159,44.3900000000,44.4800000000,43.6000000000,43.6000000000,240400,10606688.0000,2
| 2024-10-08,20241008141000000,sz.301159,43.6000000000,44.0100000000,43.5900000000,43.8600000000,120100,5264384.0000,2
| 2024-10-08,20241008141500000,sz.301159,43.8500000000,44.3200000000,43.8500000000,44.3200000000,102100,4509248.0000,2
| 2024-10-08,20241008142000000,sz.301159,44.3200000000,44.8200000000,44.3200000000,44.8100000000,307300,13733792.0000,2
| 2024-10-08,20241008142500000,sz.301159,44.8100000000,44.8300000000,44.8000000000,44.8300000000,691300,30991232.0000,2
| 2024-10-08,20241008143000000,sz.301159,44.8300000000,44.8300000000,44.8300000000,44.8300000000,106000,4752000.0000,2
| 2024-10-08,20241008143500000,sz.301159,44.8300000000,44.8300000000,44.8300000000,44.8300000000,65300,2927392.0000,2
| 2024-10-08,20241008144000000,sz.301159,44.8300000000,44.8300000000,44.8300000000,44.8300000000,19900,892128.0000,2
| 2024-10-08,20241008144500000,sz.301159,44.8300000000,44.8300000000,44.8300000000,44.8300000000,13900,623136.0000,2
| 2024-10-08,20241008145000000,sz.301159,44.8300000000,44.8300000000,44.8300000000,44.8300000000,10400,466208.0000,2
| 2024-10-08,20241008145500000,sz.301159,44.8300000000,44.8300000000,44.8300000000,44.8300000000,19700,883168.0000,2
| 2024-10-08,20241008150000000,sz.301159,44.8300000000,44.8300000000,44.8300000000,44.8300000000,14200,636576.0000,2
|
|
