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
| 2024-02-26,20240226093500000,sz.300152,2.2300000000,2.3000000000,2.2300000000,2.2500000000,4623000,10444864.0000,2
| 2024-02-26,20240226094000000,sz.300152,2.2500000000,2.2500000000,2.2200000000,2.2200000000,2295100,5113895.0000,2
| 2024-02-26,20240226094500000,sz.300152,2.2200000000,2.2400000000,2.2200000000,2.2400000000,1808900,4026321.0000,2
| 2024-02-26,20240226095000000,sz.300152,2.2400000000,2.2400000000,2.2300000000,2.2400000000,1394900,3114178.0000,2
| 2024-02-26,20240226095500000,sz.300152,2.2400000000,2.2400000000,2.2200000000,2.2300000000,1416900,3156100.0000,2
| 2024-02-26,20240226100000000,sz.300152,2.2300000000,2.2400000000,2.2200000000,2.2300000000,518000,1155470.0000,2
| 2024-02-26,20240226100500000,sz.300152,2.2300000000,2.2400000000,2.2100000000,2.2100000000,1984500,4416098.0000,2
| 2024-02-26,20240226101000000,sz.300152,2.2100000000,2.2200000000,2.1900000000,2.2000000000,1463500,3222298.0000,2
| 2024-02-26,20240226101500000,sz.300152,2.2000000000,2.2200000000,2.2000000000,2.2100000000,569000,1256516.0000,2
| 2024-02-26,20240226102000000,sz.300152,2.2100000000,2.2200000000,2.2000000000,2.2000000000,736200,1628108.0000,2
| 2024-02-26,20240226102500000,sz.300152,2.2100000000,2.2100000000,2.1900000000,2.2000000000,826200,1818488.0000,2
| 2024-02-26,20240226103000000,sz.300152,2.2000000000,2.2100000000,2.1900000000,2.2100000000,719500,1584524.0000,2
| 2024-02-26,20240226103500000,sz.300152,2.2100000000,2.2500000000,2.2000000000,2.2400000000,873700,1947888.0000,2
| 2024-02-26,20240226104000000,sz.300152,2.2400000000,2.2600000000,2.2300000000,2.2400000000,821800,1846028.0000,2
| 2024-02-26,20240226104500000,sz.300152,2.2400000000,2.2600000000,2.2400000000,2.2600000000,432500,973336.0000,2
| 2024-02-26,20240226105000000,sz.300152,2.2600000000,2.2600000000,2.2400000000,2.2500000000,985700,2219972.0000,2
| 2024-02-26,20240226105500000,sz.300152,2.2500000000,2.2600000000,2.2400000000,2.2600000000,479100,1076976.0000,2
| 2024-02-26,20240226110000000,sz.300152,2.2600000000,2.2700000000,2.2500000000,2.2700000000,852900,1931424.0000,2
| 2024-02-26,20240226110500000,sz.300152,2.2600000000,2.2600000000,2.2400000000,2.2400000000,682300,1539288.0000,2
| 2024-02-26,20240226111000000,sz.300152,2.2500000000,2.2500000000,2.2400000000,2.2500000000,444500,998516.0000,2
| 2024-02-26,20240226111500000,sz.300152,2.2500000000,2.2600000000,2.2500000000,2.2500000000,514700,1158732.0000,2
| 2024-02-26,20240226112000000,sz.300152,2.2600000000,2.2600000000,2.2500000000,2.2600000000,267300,603792.0000,2
| 2024-02-26,20240226112500000,sz.300152,2.2600000000,2.2700000000,2.2600000000,2.2700000000,373800,845800.0000,2
| 2024-02-26,20240226113000000,sz.300152,2.2600000000,2.2700000000,2.2500000000,2.2600000000,878300,1985024.0000,2
| 2024-02-26,20240226130500000,sz.300152,2.2600000000,2.2700000000,2.2500000000,2.2600000000,720500,1628940.0000,2
| 2024-02-26,20240226131000000,sz.300152,2.2500000000,2.2600000000,2.2500000000,2.2500000000,405900,914092.0000,2
| 2024-02-26,20240226131500000,sz.300152,2.2500000000,2.2700000000,2.2500000000,2.2600000000,408100,921552.0000,2
| 2024-02-26,20240226132000000,sz.300152,2.2600000000,2.2800000000,2.2500000000,2.2800000000,995700,2261952.0000,2
| 2024-02-26,20240226132500000,sz.300152,2.2800000000,2.2900000000,2.2700000000,2.2900000000,864800,1973532.0000,2
| 2024-02-26,20240226133000000,sz.300152,2.2900000000,2.2900000000,2.2700000000,2.2800000000,659200,1503052.0000,2
| 2024-02-26,20240226133500000,sz.300152,2.2800000000,2.2800000000,2.2700000000,2.2800000000,419500,955132.0000,2
| 2024-02-26,20240226134000000,sz.300152,2.2800000000,2.2900000000,2.2700000000,2.2900000000,386900,882352.0000,2
| 2024-02-26,20240226134500000,sz.300152,2.2800000000,2.2900000000,2.2800000000,2.2800000000,274300,627088.0000,2
| 2024-02-26,20240226135000000,sz.300152,2.2800000000,2.2900000000,2.2800000000,2.2800000000,482200,1100352.0000,2
| 2024-02-26,20240226135500000,sz.300152,2.2800000000,2.2900000000,2.2800000000,2.2800000000,384400,877456.0000,2
| 2024-02-26,20240226140000000,sz.300152,2.2800000000,2.2900000000,2.2700000000,2.2700000000,420100,957360.0000,2
| 2024-02-26,20240226140500000,sz.300152,2.2700000000,2.2800000000,2.2500000000,2.2500000000,878100,1987464.0000,2
| 2024-02-26,20240226141000000,sz.300152,2.2500000000,2.2600000000,2.2400000000,2.2600000000,892300,2008256.0000,2
| 2024-02-26,20240226141500000,sz.300152,2.2600000000,2.2600000000,2.2300000000,2.2300000000,718600,1612600.0000,2
| 2024-02-26,20240226142000000,sz.300152,2.2400000000,2.2500000000,2.2400000000,2.2400000000,604200,1353736.0000,2
| 2024-02-26,20240226142500000,sz.300152,2.2400000000,2.2500000000,2.2200000000,2.2300000000,529700,1183080.0000,2
| 2024-02-26,20240226143000000,sz.300152,2.2300000000,2.2400000000,2.2300000000,2.2400000000,321400,717928.0000,2
| 2024-02-26,20240226143500000,sz.300152,2.2300000000,2.2500000000,2.2300000000,2.2400000000,263400,590440.0000,2
| 2024-02-26,20240226144000000,sz.300152,2.2400000000,2.2700000000,2.2400000000,2.2600000000,491900,1108072.0000,2
| 2024-02-26,20240226144500000,sz.300152,2.2600000000,2.2700000000,2.2600000000,2.2600000000,490600,1112480.0000,2
| 2024-02-26,20240226145000000,sz.300152,2.2600000000,2.2800000000,2.2600000000,2.2700000000,1020400,2316776.0000,2
| 2024-02-26,20240226145500000,sz.300152,2.2700000000,2.2800000000,2.2600000000,2.2700000000,954100,2165024.0000,2
| 2024-02-26,20240226150000000,sz.300152,2.2700000000,2.2800000000,2.2600000000,2.2600000000,1529500,3467288.0000,2
|
|
