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
| 2024-08-16,20240816093500000,sz.301151,17.2650600000,17.4568940000,16.7566999000,17.1595513000,6342500,113030072.0000,2
| 2024-08-16,20240816094000000,sz.301151,17.1595513000,17.8885205000,16.9581256000,17.8309703000,1713300,31127384.0000,2
| 2024-08-16,20240816094500000,sz.301151,17.8309703000,18.1954549000,17.5719944000,17.5911778000,1267500,23558240.0000,2
| 2024-08-16,20240816095000000,sz.301151,17.5911778000,17.8021952000,17.2746517000,17.5048525000,866000,15739936.0000,2
| 2024-08-16,20240816095500000,sz.301151,17.5048525000,17.5624027000,17.3130185000,17.5528110000,368400,6697424.0000,2
| 2024-08-16,20240816100000000,sz.301151,17.5528110000,17.6583197000,17.3130185000,17.3226102000,454700,8305040.0000,2
| 2024-08-16,20240816100500000,sz.301151,17.3226102000,17.4952608000,17.3226102000,17.4185272000,496000,9006832.0000,2
| 2024-08-16,20240816101000000,sz.301151,17.4185272000,17.7254616000,17.3993438000,17.5240359000,337600,6173536.0000,2
| 2024-08-16,20240816101500000,sz.301151,17.5240359000,17.5528110000,17.4568940000,17.4856691000,222600,4061024.0000,2
| 2024-08-16,20240816102000000,sz.301151,17.4856691000,17.5336276000,17.3993438000,17.4473023000,288700,5250544.0000,2
| 2024-08-16,20240816102500000,sz.301151,17.4473023000,17.4568940000,17.3130185000,17.3513853000,443800,8046112.0000,2
| 2024-08-16,20240816103000000,sz.301151,17.3513853000,17.4185272000,16.9581256000,17.0828177000,1134600,20292016.0000,2
| 2024-08-16,20240816103500000,sz.301151,17.0828177000,17.2171015000,16.8526169000,16.8813920000,757900,13422064.0000,2
| 2024-08-16,20240816104000000,sz.301151,16.8813920000,16.9773090000,16.7183331000,16.8718003000,1087100,19061056.0000,2
| 2024-08-16,20240816104500000,sz.301151,16.8718003000,16.8813920000,16.7471082000,16.7566999000,530400,9288256.0000,2
| 2024-08-16,20240816105000000,sz.301151,16.7566999000,16.8430252000,16.5360908000,16.5936410000,789300,13681472.0000,2
| 2024-08-16,20240816105500000,sz.301151,16.5936410000,16.6415995000,16.4018070000,16.4018070000,608000,10489824.0000,2
| 2024-08-16,20240816110000000,sz.301151,16.4018070000,16.8238418000,16.3634402000,16.5840493000,800900,13730752.0000,2
| 2024-08-16,20240816110500000,sz.301151,16.5840493000,16.8142501000,16.5169074000,16.6415995000,361200,6281856.0000,2
| 2024-08-16,20240816111000000,sz.301151,16.6415995000,16.7854750000,16.6224161000,16.7375165000,106300,1849664.0000,2
| 2024-08-16,20240816111500000,sz.301151,16.7375165000,16.8046584000,16.6703746000,16.7087414000,149800,2614912.0000,2
| 2024-08-16,20240816112000000,sz.301151,16.7087414000,16.7087414000,16.4881323000,16.4881323000,219300,3795072.0000,2
| 2024-08-16,20240816112500000,sz.301151,16.4881323000,16.6032327000,16.4881323000,16.5744576000,118700,2048736.0000,2
| 2024-08-16,20240816113000000,sz.301151,16.5744576000,16.5840493000,16.4018070000,16.5073157000,187200,3215264.0000,2
| 2024-08-16,20240816130500000,sz.301151,16.4977240000,16.4977240000,16.3250734000,16.3826236000,267800,4580768.0000,2
| 2024-08-16,20240816131000000,sz.301151,16.3826236000,16.4497655000,16.3634402000,16.4209904000,125600,2147616.0000,2
| 2024-08-16,20240816131500000,sz.301151,16.4209904000,16.4401738000,16.3154817000,16.3154817000,249100,4256032.0000,2
| 2024-08-16,20240816132000000,sz.301151,16.3154817000,16.3154817000,16.1811979000,16.2195647000,505900,8562592.0000,2
| 2024-08-16,20240816132500000,sz.301151,16.2195647000,16.2195647000,16.1236477000,16.1716062000,385900,6501216.0000,2
| 2024-08-16,20240816133000000,sz.301151,16.1716062000,16.1716062000,16.1236477000,16.1332394000,269700,4542016.0000,2
| 2024-08-16,20240816133500000,sz.301151,16.1332394000,16.1524228000,15.9414054000,15.9414054000,427700,7153632.0000,2
| 2024-08-16,20240816134000000,sz.301151,15.9414054000,16.1620145000,15.9414054000,16.1620145000,404400,6747104.0000,2
| 2024-08-16,20240816134500000,sz.301151,16.1620145000,16.1620145000,15.8550801000,15.8646718000,357900,5951616.0000,2
| 2024-08-16,20240816135000000,sz.301151,15.8934469000,15.9222220000,15.6824295000,15.8550801000,652300,10740960.0000,2
| 2024-08-16,20240816135500000,sz.301151,15.8550801000,15.9989556000,15.7207963000,15.9701805000,255500,4217280.0000,2
| 2024-08-16,20240816140000000,sz.301151,15.9701805000,15.9701805000,15.8742635000,15.9509971000,156200,2594336.0000,2
| 2024-08-16,20240816140500000,sz.301151,15.9509971000,16.2771149000,15.9509971000,16.2003813000,224000,3764832.0000,2
| 2024-08-16,20240816141000000,sz.301151,16.2003813000,16.3730319000,16.0852809000,16.0852809000,165500,2801440.0000,2
| 2024-08-16,20240816141500000,sz.301151,16.0852809000,16.2099730000,15.9222220000,16.2099730000,136700,2285920.0000,2
| 2024-08-16,20240816142000000,sz.301151,16.2291564000,17.1115928000,16.2291564000,17.1115928000,597000,10371968.0000,2
| 2024-08-16,20240816142500000,sz.301151,17.1115928000,17.3801604000,16.9773090000,16.9964924000,955300,17111488.0000,2
| 2024-08-16,20240816143000000,sz.301151,16.9964924000,17.9556624000,16.9964924000,17.5528110000,738900,13597152.0000,2
| 2024-08-16,20240816143500000,sz.301151,17.5528110000,17.8501537000,16.9581256000,17.1691430000,380400,6938944.0000,2
| 2024-08-16,20240816144000000,sz.301151,17.1691430000,17.4473023000,17.1691430000,17.1979181000,213100,3842560.0000,2
| 2024-08-16,20240816144500000,sz.301151,17.1979181000,17.3322019000,17.0732260000,17.0732260000,209500,3759136.0000,2
| 2024-08-16,20240816145000000,sz.301151,17.0732260000,17.1020011000,16.8238418000,16.8238418000,260300,4612064.0000,2
| 2024-08-16,20240816145500000,sz.301151,16.8238418000,16.8334335000,16.5264991000,16.6128244000,432600,7505120.0000,2
| 2024-08-16,20240816150000000,sz.301151,16.6128244000,16.6895580000,16.3922153000,16.3922153000,562800,9684544.0000,2
|
|
