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
| 2024-02-23,20240223093500000,sz.300152,2.2600000000,2.2900000000,2.1500000000,2.1800000000,9611500,21304542.0000,2
| 2024-02-23,20240223094000000,sz.300152,2.1800000000,2.2500000000,2.1800000000,2.2400000000,2469100,5458952.0000,2
| 2024-02-23,20240223094500000,sz.300152,2.2400000000,2.2500000000,2.2100000000,2.2500000000,1715300,3823560.0000,2
| 2024-02-23,20240223095000000,sz.300152,2.2500000000,2.2500000000,2.1900000000,2.1900000000,1790200,3975560.0000,2
| 2024-02-23,20240223095500000,sz.300152,2.1900000000,2.2100000000,2.1800000000,2.2000000000,1488500,3260376.0000,2
| 2024-02-23,20240223100000000,sz.300152,2.2000000000,2.2100000000,2.1900000000,2.2100000000,1621000,3563880.0000,2
| 2024-02-23,20240223100500000,sz.300152,2.2100000000,2.2100000000,2.1900000000,2.2000000000,826200,1816216.0000,2
| 2024-02-23,20240223101000000,sz.300152,2.2000000000,2.2100000000,2.1900000000,2.1900000000,844900,1857460.0000,2
| 2024-02-23,20240223101500000,sz.300152,2.1900000000,2.2000000000,2.1900000000,2.1900000000,1205700,2645076.0000,2
| 2024-02-23,20240223102000000,sz.300152,2.1900000000,2.2000000000,2.1700000000,2.1800000000,1362900,2975208.0000,2
| 2024-02-23,20240223102500000,sz.300152,2.1800000000,2.1900000000,2.1700000000,2.1900000000,1031800,2250764.0000,2
| 2024-02-23,20240223103000000,sz.300152,2.1900000000,2.1900000000,2.1800000000,2.1800000000,667700,1459164.0000,2
| 2024-02-23,20240223103500000,sz.300152,2.1800000000,2.1900000000,2.1600000000,2.1800000000,1726900,3749520.0000,2
| 2024-02-23,20240223104000000,sz.300152,2.1800000000,2.1800000000,2.1600000000,2.1800000000,606000,1314456.0000,2
| 2024-02-23,20240223104500000,sz.300152,2.1700000000,2.1800000000,2.1600000000,2.1700000000,612700,1329924.0000,2
| 2024-02-23,20240223105000000,sz.300152,2.1700000000,2.1900000000,2.1700000000,2.1900000000,810900,1768548.0000,2
| 2024-02-23,20240223105500000,sz.300152,2.1900000000,2.2100000000,2.1800000000,2.2000000000,451100,991728.0000,2
| 2024-02-23,20240223110000000,sz.300152,2.2000000000,2.2000000000,2.1800000000,2.1900000000,266100,583652.0000,2
| 2024-02-23,20240223110500000,sz.300152,2.2000000000,2.2100000000,2.1900000000,2.2100000000,419100,920796.0000,2
| 2024-02-23,20240223111000000,sz.300152,2.2000000000,2.2100000000,2.2000000000,2.2000000000,230200,508372.0000,2
| 2024-02-23,20240223111500000,sz.300152,2.2000000000,2.2100000000,2.2000000000,2.2100000000,177700,392276.0000,2
| 2024-02-23,20240223112000000,sz.300152,2.2000000000,2.2100000000,2.1800000000,2.1900000000,722600,1588512.0000,2
| 2024-02-23,20240223112500000,sz.300152,2.1900000000,2.2000000000,2.1800000000,2.1900000000,700200,1533272.0000,2
| 2024-02-23,20240223113000000,sz.300152,2.2000000000,2.2000000000,2.1900000000,2.2000000000,149700,328696.0000,2
| 2024-02-23,20240223130500000,sz.300152,2.2000000000,2.2000000000,2.1800000000,2.1900000000,439100,960816.0000,2
| 2024-02-23,20240223131000000,sz.300152,2.1900000000,2.2100000000,2.1800000000,2.2100000000,563600,1236568.0000,2
| 2024-02-23,20240223131500000,sz.300152,2.2100000000,2.2100000000,2.2000000000,2.2000000000,94600,208280.0000,2
| 2024-02-23,20240223132000000,sz.300152,2.2000000000,2.2100000000,2.2000000000,2.2000000000,133000,292904.0000,2
| 2024-02-23,20240223132500000,sz.300152,2.2000000000,2.2200000000,2.2000000000,2.2100000000,699300,1545024.0000,2
| 2024-02-23,20240223133000000,sz.300152,2.2100000000,2.2100000000,2.2000000000,2.2000000000,236100,520968.0000,2
| 2024-02-23,20240223133500000,sz.300152,2.2000000000,2.2100000000,2.2000000000,2.2000000000,300100,660888.0000,2
| 2024-02-23,20240223134000000,sz.300152,2.2000000000,2.2100000000,2.2000000000,2.2100000000,814100,1795312.0000,2
| 2024-02-23,20240223134500000,sz.300152,2.2100000000,2.2200000000,2.2000000000,2.2200000000,590500,1304640.0000,2
| 2024-02-23,20240223135000000,sz.300152,2.2200000000,2.2200000000,2.2000000000,2.2000000000,241900,534928.0000,2
| 2024-02-23,20240223135500000,sz.300152,2.2000000000,2.2300000000,2.2000000000,2.2300000000,1259300,2790728.0000,2
| 2024-02-23,20240223140000000,sz.300152,2.2300000000,2.2700000000,2.2300000000,2.2600000000,1876000,4226760.0000,2
| 2024-02-23,20240223140500000,sz.300152,2.2600000000,2.2600000000,2.2400000000,2.2400000000,1008400,2268640.0000,2
| 2024-02-23,20240223141000000,sz.300152,2.2400000000,2.2500000000,2.2300000000,2.2400000000,344200,771104.0000,2
| 2024-02-23,20240223141500000,sz.300152,2.2300000000,2.2500000000,2.2300000000,2.2500000000,607000,1358920.0000,2
| 2024-02-23,20240223142000000,sz.300152,2.2500000000,2.2500000000,2.2400000000,2.2500000000,640700,1440664.0000,2
| 2024-02-23,20240223142500000,sz.300152,2.2500000000,2.2600000000,2.2500000000,2.2600000000,1202100,2710464.0000,2
| 2024-02-23,20240223143000000,sz.300152,2.2600000000,2.2600000000,2.2500000000,2.2600000000,428900,968296.0000,2
| 2024-02-23,20240223143500000,sz.300152,2.2500000000,2.2700000000,2.2500000000,2.2600000000,1132400,2559416.0000,2
| 2024-02-23,20240223144000000,sz.300152,2.2600000000,2.2700000000,2.2400000000,2.2500000000,1320600,2976464.0000,2
| 2024-02-23,20240223144500000,sz.300152,2.2500000000,2.2600000000,2.2400000000,2.2500000000,696800,1566880.0000,2
| 2024-02-23,20240223145000000,sz.300152,2.2500000000,2.2500000000,2.2400000000,2.2400000000,836900,1879600.0000,2
| 2024-02-23,20240223145500000,sz.300152,2.2400000000,2.2500000000,2.2400000000,2.2500000000,1125700,2528752.0000,2
| 2024-02-23,20240223150000000,sz.300152,2.2500000000,2.2600000000,2.2500000000,2.2600000000,1745200,3939168.0000,2
|
|
