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
| 2024-10-10,20241010093500000,sz.301159,42.4800000000,42.4800000000,37.6100000000,38.6900000000,876200,35326232.0000,2
| 2024-10-10,20241010094000000,sz.301159,38.6900000000,40.5600000000,38.6900000000,40.2100000000,412900,16523256.0000,2
| 2024-10-10,20241010094500000,sz.301159,40.2100000000,40.8700000000,40.2100000000,40.6600000000,163400,6620976.0000,2
| 2024-10-10,20241010095000000,sz.301159,40.6600000000,40.8500000000,39.6000000000,39.6000000000,140200,5663048.0000,2
| 2024-10-10,20241010095500000,sz.301159,39.6000000000,40.1000000000,39.5400000000,39.5400000000,98800,3924328.0000,2
| 2024-10-10,20241010100000000,sz.301159,39.5400000000,40.0600000000,39.5000000000,39.8800000000,90100,3573232.0000,2
| 2024-10-10,20241010100500000,sz.301159,39.8500000000,40.4700000000,39.8000000000,40.4700000000,79900,3200952.0000,2
| 2024-10-10,20241010101000000,sz.301159,40.4700000000,41.8200000000,40.4700000000,40.7000000000,238000,9821056.0000,2
| 2024-10-10,20241010101500000,sz.301159,40.7000000000,40.7000000000,39.7100000000,39.7600000000,86300,3458048.0000,2
| 2024-10-10,20241010102000000,sz.301159,39.9900000000,40.8300000000,39.7600000000,40.7200000000,73200,2933080.0000,2
| 2024-10-10,20241010102500000,sz.301159,40.7200000000,40.8100000000,40.2800000000,40.7300000000,83900,3409744.0000,2
| 2024-10-10,20241010103000000,sz.301159,40.7300000000,40.7300000000,40.0200000000,40.5300000000,48200,1947304.0000,2
| 2024-10-10,20241010103500000,sz.301159,40.5300000000,40.5300000000,40.3300000000,40.4900000000,20900,845120.0000,2
| 2024-10-10,20241010104000000,sz.301159,40.4900000000,41.0000000000,40.4000000000,41.0000000000,67100,2731064.0000,2
| 2024-10-10,20241010104500000,sz.301159,40.9900000000,41.0200000000,40.4800000000,40.4800000000,36600,1493512.0000,2
| 2024-10-10,20241010105000000,sz.301159,40.4800000000,40.6900000000,40.4300000000,40.4800000000,32000,1295568.0000,2
| 2024-10-10,20241010105500000,sz.301159,40.4200000000,40.6000000000,40.4200000000,40.6000000000,31700,1282008.0000,2
| 2024-10-10,20241010110000000,sz.301159,40.6000000000,41.0000000000,40.6000000000,41.0000000000,46100,1882672.0000,2
| 2024-10-10,20241010110500000,sz.301159,41.0000000000,41.0000000000,40.4400000000,40.8300000000,42300,1726264.0000,2
| 2024-10-10,20241010111000000,sz.301159,40.8300000000,40.8800000000,40.5200000000,40.8800000000,15100,616000.0000,2
| 2024-10-10,20241010111500000,sz.301159,40.8700000000,40.8800000000,40.5700000000,40.5800000000,37800,1536352.0000,2
| 2024-10-10,20241010112000000,sz.301159,40.5800000000,40.8000000000,40.5800000000,40.6700000000,43900,1785048.0000,2
| 2024-10-10,20241010112500000,sz.301159,40.6700000000,40.8000000000,40.6700000000,40.7400000000,39700,1616112.0000,2
| 2024-10-10,20241010113000000,sz.301159,40.7400000000,40.8000000000,40.7400000000,40.7700000000,33100,1349584.0000,2
| 2024-10-10,20241010130500000,sz.301159,40.7700000000,40.8100000000,40.6800000000,40.6800000000,50700,2064624.0000,2
| 2024-10-10,20241010131000000,sz.301159,40.6700000000,40.6700000000,40.3000000000,40.3000000000,75800,3067272.0000,2
| 2024-10-10,20241010131500000,sz.301159,40.3000000000,40.3000000000,39.3000000000,39.7200000000,88200,3507632.0000,2
| 2024-10-10,20241010132000000,sz.301159,39.7200000000,40.0000000000,39.7200000000,39.7500000000,32000,1276224.0000,2
| 2024-10-10,20241010132500000,sz.301159,39.7500000000,39.7600000000,39.4800000000,39.4800000000,31800,1257992.0000,2
| 2024-10-10,20241010133000000,sz.301159,39.4800000000,39.9100000000,39.4100000000,39.9100000000,33800,1341264.0000,2
| 2024-10-10,20241010133500000,sz.301159,39.9100000000,39.9900000000,39.7000000000,39.7000000000,50800,2022632.0000,2
| 2024-10-10,20241010134000000,sz.301159,39.7200000000,39.7500000000,39.5000000000,39.6000000000,54600,2162360.0000,2
| 2024-10-10,20241010134500000,sz.301159,39.6000000000,39.6400000000,39.5500000000,39.5800000000,54400,2154496.0000,2
| 2024-10-10,20241010135000000,sz.301159,39.5600000000,39.5600000000,39.3600000000,39.4000000000,97200,3836888.0000,2
| 2024-10-10,20241010135500000,sz.301159,39.4000000000,39.4000000000,38.6000000000,38.9400000000,134300,5223792.0000,2
| 2024-10-10,20241010140000000,sz.301159,38.9400000000,38.9500000000,37.8800000000,37.9500000000,280100,10678704.0000,2
| 2024-10-10,20241010140500000,sz.301159,37.9500000000,38.4500000000,37.9500000000,38.0200000000,114300,4357440.0000,2
| 2024-10-10,20241010141000000,sz.301159,38.0200000000,38.1900000000,37.8800000000,38.1900000000,59500,2259792.0000,2
| 2024-10-10,20241010141500000,sz.301159,38.1900000000,38.1900000000,37.8000000000,37.8000000000,61800,2346304.0000,2
| 2024-10-10,20241010142000000,sz.301159,37.8000000000,37.8000000000,36.7800000000,36.8000000000,279400,10356896.0000,2
| 2024-10-10,20241010142500000,sz.301159,36.8000000000,37.3300000000,36.7600000000,36.9800000000,171800,6349376.0000,2
| 2024-10-10,20241010143000000,sz.301159,36.9800000000,36.9800000000,36.1000000000,36.1000000000,152300,5582384.0000,2
| 2024-10-10,20241010143500000,sz.301159,36.1000000000,37.7700000000,36.0400000000,37.1600000000,535700,19506560.0000,2
| 2024-10-10,20241010144000000,sz.301159,37.1600000000,37.5000000000,37.0700000000,37.2000000000,86100,3209376.0000,2
| 2024-10-10,20241010144500000,sz.301159,37.2000000000,37.2000000000,36.8200000000,36.8200000000,84600,3131600.0000,2
| 2024-10-10,20241010145000000,sz.301159,36.8200000000,36.8500000000,36.6500000000,36.6500000000,97800,3596512.0000,2
| 2024-10-10,20241010145500000,sz.301159,36.6500000000,36.6800000000,36.0700000000,36.4000000000,244600,8880976.0000,2
| 2024-10-10,20241010150000000,sz.301159,36.4000000000,36.4000000000,36.2000000000,36.2300000000,202200,7336832.0000,2
|
|
