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
| 2024-08-07,20240807093500000,sz.300082,4.6000000000,4.6300000000,4.4600000000,4.5100000000,3646700,16534596.0000,2
| 2024-08-07,20240807094000000,sz.300082,4.5100000000,4.5500000000,4.4800000000,4.5400000000,1142900,5151702.0000,2
| 2024-08-07,20240807094500000,sz.300082,4.5400000000,4.6000000000,4.5300000000,4.5600000000,785000,3581096.0000,2
| 2024-08-07,20240807095000000,sz.300082,4.5600000000,4.5700000000,4.5000000000,4.5200000000,646100,2925776.0000,2
| 2024-08-07,20240807095500000,sz.300082,4.5200000000,4.5300000000,4.5000000000,4.5100000000,579300,2613808.0000,2
| 2024-08-07,20240807100000000,sz.300082,4.5100000000,4.5400000000,4.4900000000,4.5400000000,738600,3329932.0000,2
| 2024-08-07,20240807100500000,sz.300082,4.5400000000,4.5700000000,4.5300000000,4.5500000000,423800,1929916.0000,2
| 2024-08-07,20240807101000000,sz.300082,4.5500000000,4.5600000000,4.5000000000,4.5100000000,211200,956720.0000,2
| 2024-08-07,20240807101500000,sz.300082,4.5100000000,4.5200000000,4.5000000000,4.5200000000,149800,675596.0000,2
| 2024-08-07,20240807102000000,sz.300082,4.5200000000,4.5300000000,4.5100000000,4.5300000000,125300,566204.0000,2
| 2024-08-07,20240807102500000,sz.300082,4.5300000000,4.5400000000,4.5200000000,4.5300000000,292100,1323800.0000,2
| 2024-08-07,20240807103000000,sz.300082,4.5400000000,4.5400000000,4.5100000000,4.5100000000,163600,741060.0000,2
| 2024-08-07,20240807103500000,sz.300082,4.5200000000,4.5400000000,4.5200000000,4.5400000000,142000,643176.0000,2
| 2024-08-07,20240807104000000,sz.300082,4.5300000000,4.5500000000,4.5300000000,4.5500000000,132800,603708.0000,2
| 2024-08-07,20240807104500000,sz.300082,4.5500000000,4.5500000000,4.5400000000,4.5400000000,84400,383412.0000,2
| 2024-08-07,20240807105000000,sz.300082,4.5500000000,4.5500000000,4.5400000000,4.5400000000,76000,345456.0000,2
| 2024-08-07,20240807105500000,sz.300082,4.5400000000,4.5600000000,4.5400000000,4.5600000000,136600,621808.0000,2
| 2024-08-07,20240807110000000,sz.300082,4.5600000000,4.7300000000,4.5600000000,4.6800000000,1690300,7932984.0000,2
| 2024-08-07,20240807110500000,sz.300082,4.6800000000,4.6900000000,4.6200000000,4.6400000000,354400,1648460.0000,2
| 2024-08-07,20240807111000000,sz.300082,4.6400000000,4.6500000000,4.6300000000,4.6400000000,307400,1426036.0000,2
| 2024-08-07,20240807111500000,sz.300082,4.6400000000,4.6400000000,4.6000000000,4.6100000000,140200,647936.0000,2
| 2024-08-07,20240807112000000,sz.300082,4.6100000000,4.6300000000,4.6000000000,4.6200000000,164100,756524.0000,2
| 2024-08-07,20240807112500000,sz.300082,4.6200000000,4.6200000000,4.5900000000,4.6100000000,138500,636888.0000,2
| 2024-08-07,20240807113000000,sz.300082,4.6100000000,4.6100000000,4.6000000000,4.6000000000,59500,274028.0000,2
| 2024-08-07,20240807130500000,sz.300082,4.5900000000,4.6000000000,4.5700000000,4.5800000000,192500,883716.0000,2
| 2024-08-07,20240807131000000,sz.300082,4.5800000000,4.5900000000,4.5700000000,4.5700000000,149000,682420.0000,2
| 2024-08-07,20240807131500000,sz.300082,4.5700000000,4.5700000000,4.5500000000,4.5700000000,160400,732064.0000,2
| 2024-08-07,20240807132000000,sz.300082,4.5600000000,4.5800000000,4.5600000000,4.5700000000,197500,902204.0000,2
| 2024-08-07,20240807132500000,sz.300082,4.5700000000,4.5700000000,4.5500000000,4.5500000000,215300,982276.0000,2
| 2024-08-07,20240807133000000,sz.300082,4.5500000000,4.5600000000,4.5500000000,4.5500000000,96700,440156.0000,2
| 2024-08-07,20240807133500000,sz.300082,4.5500000000,4.5600000000,4.5500000000,4.5600000000,112300,511800.0000,2
| 2024-08-07,20240807134000000,sz.300082,4.5600000000,4.5600000000,4.5500000000,4.5600000000,49100,223696.0000,2
| 2024-08-07,20240807134500000,sz.300082,4.5600000000,4.5600000000,4.5300000000,4.5300000000,266500,1210824.0000,2
| 2024-08-07,20240807135000000,sz.300082,4.5400000000,4.5500000000,4.5300000000,4.5400000000,226100,1025632.0000,2
| 2024-08-07,20240807135500000,sz.300082,4.5500000000,4.5600000000,4.5400000000,4.5500000000,177100,805512.0000,2
| 2024-08-07,20240807140000000,sz.300082,4.5500000000,4.5500000000,4.5300000000,4.5400000000,103200,468456.0000,2
| 2024-08-07,20240807140500000,sz.300082,4.5300000000,4.5400000000,4.5200000000,4.5200000000,169200,766680.0000,2
| 2024-08-07,20240807141000000,sz.300082,4.5200000000,4.5300000000,4.5200000000,4.5200000000,197900,894752.0000,2
| 2024-08-07,20240807141500000,sz.300082,4.5200000000,4.5300000000,4.5100000000,4.5200000000,222600,1005452.0000,2
| 2024-08-07,20240807142000000,sz.300082,4.5200000000,4.5200000000,4.5100000000,4.5100000000,42300,190844.0000,2
| 2024-08-07,20240807142500000,sz.300082,4.5100000000,4.5200000000,4.5000000000,4.5000000000,130000,586784.0000,2
| 2024-08-07,20240807143000000,sz.300082,4.5000000000,4.5200000000,4.5000000000,4.5200000000,83100,374872.0000,2
| 2024-08-07,20240807143500000,sz.300082,4.5200000000,4.5200000000,4.5000000000,4.5000000000,140800,634840.0000,2
| 2024-08-07,20240807144000000,sz.300082,4.5000000000,4.5100000000,4.5000000000,4.5100000000,214400,965344.0000,2
| 2024-08-07,20240807144500000,sz.300082,4.5100000000,4.5100000000,4.4900000000,4.5100000000,169700,763728.0000,2
| 2024-08-07,20240807145000000,sz.300082,4.5100000000,4.5100000000,4.5000000000,4.5000000000,119300,537392.0000,2
| 2024-08-07,20240807145500000,sz.300082,4.5000000000,4.5100000000,4.5000000000,4.5100000000,192700,867936.0000,2
| 2024-08-07,20240807150000000,sz.300082,4.5100000000,4.5100000000,4.4900000000,4.4900000000,582200,2616200.0000,2
|
|
