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
| 2024-08-01,20240801093500000,sz.300159,2.1748684800,2.2003552200,2.1408861600,2.1578773200,15118900,38574800.0000,2
| 2024-08-01,20240801094000000,sz.300159,2.1578773200,2.1578773200,2.1323905800,2.1493817400,10376200,26226040.0000,2
| 2024-08-01,20240801094500000,sz.300159,2.1493817400,2.2428331200,2.1408861600,2.2258419600,13735900,35640048.0000,2
| 2024-08-01,20240801095000000,sz.300159,2.2258419600,2.2343375400,2.1663729000,2.1748684800,14069700,36437808.0000,2
| 2024-08-01,20240801095500000,sz.300159,2.1748684800,2.2088508000,2.1663729000,2.2003552200,6742800,17332152.0000,2
| 2024-08-01,20240801100000000,sz.300159,2.2003552200,2.2343375400,2.2003552200,2.2088508000,10881600,28392352.0000,2
| 2024-08-01,20240801100500000,sz.300159,2.2088508000,2.2088508000,2.1833640600,2.1918596400,4525100,11716624.0000,2
| 2024-08-01,20240801101000000,sz.300159,2.1918596400,2.2258419600,2.1918596400,2.2088508000,4452200,11598528.0000,2
| 2024-08-01,20240801101500000,sz.300159,2.2088508000,2.2513287000,2.2088508000,2.2343375400,13429000,35347456.0000,2
| 2024-08-01,20240801102000000,sz.300159,2.2343375400,2.3192933400,2.2173463800,2.3192933400,19224600,51513296.0000,2
| 2024-08-01,20240801102500000,sz.300159,2.3192933400,2.3532756600,2.3023021800,2.3362845000,22917000,62728736.0000,2
| 2024-08-01,20240801103000000,sz.300159,2.3362845000,2.3362845000,2.2768154400,2.2938066000,10302000,27906912.0000,2
| 2024-08-01,20240801103500000,sz.300159,2.2938066000,2.2938066000,2.2768154400,2.2853110200,4554900,12257536.0000,2
| 2024-08-01,20240801104000000,sz.300159,2.2853110200,2.2938066000,2.2513287000,2.2513287000,5055900,13563232.0000,2
| 2024-08-01,20240801104500000,sz.300159,2.2513287000,2.2853110200,2.2513287000,2.2768154400,3468900,9268288.0000,2
| 2024-08-01,20240801105000000,sz.300159,2.2768154400,2.2768154400,2.2598242800,2.2683198600,2179300,5818528.0000,2
| 2024-08-01,20240801105500000,sz.300159,2.2683198600,2.3277889200,2.2683198600,2.2938066000,5078100,13722848.0000,2
| 2024-08-01,20240801110000000,sz.300159,2.2938066000,2.3023021800,2.2768154400,2.2768154400,3316500,8935008.0000,2
| 2024-08-01,20240801110500000,sz.300159,2.2768154400,2.2853110200,2.2683198600,2.2768154400,1924300,5149664.0000,2
| 2024-08-01,20240801111000000,sz.300159,2.2768154400,2.2768154400,2.2683198600,2.2768154400,1492600,3992096.0000,2
| 2024-08-01,20240801111500000,sz.300159,2.2768154400,2.2768154400,2.2683198600,2.2683198600,1731000,4633760.0000,2
| 2024-08-01,20240801112000000,sz.300159,2.2683198600,2.2938066000,2.2683198600,2.2853110200,2364500,6350048.0000,2
| 2024-08-01,20240801112500000,sz.300159,2.2853110200,2.2938066000,2.2768154400,2.2853110200,3035100,8172832.0000,2
| 2024-08-01,20240801113000000,sz.300159,2.2853110200,2.2938066000,2.2768154400,2.2853110200,1382500,3719936.0000,2
| 2024-08-01,20240801130500000,sz.300159,2.2853110200,2.2853110200,2.2683198600,2.2683198600,2659600,7129792.0000,2
| 2024-08-01,20240801131000000,sz.300159,2.2683198600,2.2768154400,2.2513287000,2.2513287000,2223000,5923744.0000,2
| 2024-08-01,20240801131500000,sz.300159,2.2513287000,2.2598242800,2.2428331200,2.2428331200,2692900,7138848.0000,2
| 2024-08-01,20240801132000000,sz.300159,2.2428331200,2.2598242800,2.2343375400,2.2513287000,3124200,8240800.0000,2
| 2024-08-01,20240801132500000,sz.300159,2.2513287000,2.2513287000,2.2343375400,2.2428331200,1682400,4438016.0000,2
| 2024-08-01,20240801133000000,sz.300159,2.2428331200,2.2428331200,2.2258419600,2.2343375400,2093900,5502848.0000,2
| 2024-08-01,20240801133500000,sz.300159,2.2343375400,2.2343375400,2.2258419600,2.2258419600,2233500,5857760.0000,2
| 2024-08-01,20240801134000000,sz.300159,2.2258419600,2.2258419600,2.1918596400,2.2003552200,4684800,12190816.0000,2
| 2024-08-01,20240801134500000,sz.300159,2.2003552200,2.2343375400,2.2003552200,2.2258419600,2242300,5856064.0000,2
| 2024-08-01,20240801135000000,sz.300159,2.2258419600,2.2513287000,2.2258419600,2.2428331200,2111200,5573664.0000,2
| 2024-08-01,20240801135500000,sz.300159,2.2428331200,2.2513287000,2.2343375400,2.2428331200,1131200,2981888.0000,2
| 2024-08-01,20240801140000000,sz.300159,2.2428331200,2.2428331200,2.2258419600,2.2343375400,1297600,3419776.0000,2
| 2024-08-01,20240801140500000,sz.300159,2.2343375400,2.2343375400,2.2173463800,2.2173463800,1629300,4263420.0000,2
| 2024-08-01,20240801141000000,sz.300159,2.2173463800,2.2343375400,2.2173463800,2.2343375400,1061700,2780935.0000,2
| 2024-08-01,20240801141500000,sz.300159,2.2258419600,2.2343375400,2.2258419600,2.2343375400,1201500,3153403.0000,2
| 2024-08-01,20240801142000000,sz.300159,2.2343375400,2.2343375400,2.2258419600,2.2258419600,1009000,2646025.0000,2
| 2024-08-01,20240801142500000,sz.300159,2.2343375400,2.2428331200,2.2258419600,2.2428331200,1230900,3236152.0000,2
| 2024-08-01,20240801143000000,sz.300159,2.2428331200,2.2428331200,2.2343375400,2.2343375400,1038800,2738305.0000,2
| 2024-08-01,20240801143500000,sz.300159,2.2343375400,2.2428331200,2.2258419600,2.2258419600,2358600,6202431.0000,2
| 2024-08-01,20240801144000000,sz.300159,2.2258419600,2.2683198600,2.2258419600,2.2683198600,4953600,13075902.0000,2
| 2024-08-01,20240801144500000,sz.300159,2.2683198600,2.3277889200,2.2683198600,2.2853110200,11407500,30886147.0000,2
| 2024-08-01,20240801145000000,sz.300159,2.2853110200,2.2938066000,2.2683198600,2.2683198600,5978000,16036351.0000,2
| 2024-08-01,20240801145500000,sz.300159,2.2683198600,2.2853110200,2.2598242800,2.2853110200,8991000,24071233.0000,2
| 2024-08-01,20240801150000000,sz.300159,2.2853110200,2.3023021800,2.2853110200,2.2938066000,12731000,34377024.0000,2
|
|
