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.301159,31.5700000000,32.4700000000,31.2900000000,31.3000000000,1687200,53603888.0000,2
| 2024-08-01,20240801094000000,sz.301159,31.3000000000,31.7000000000,31.0000000000,31.2100000000,816200,25609968.0000,2
| 2024-08-01,20240801094500000,sz.301159,31.2100000000,31.5600000000,31.0600000000,31.3800000000,386900,12104008.0000,2
| 2024-08-01,20240801095000000,sz.301159,31.3800000000,31.5300000000,31.2000000000,31.2000000000,356100,11173056.0000,2
| 2024-08-01,20240801095500000,sz.301159,31.3500000000,31.5600000000,31.3100000000,31.4100000000,212900,6692440.0000,2
| 2024-08-01,20240801100000000,sz.301159,31.4100000000,31.9300000000,31.4100000000,31.7000000000,291000,9212248.0000,2
| 2024-08-01,20240801100500000,sz.301159,31.7000000000,31.7000000000,31.6000000000,31.6600000000,133200,4214992.0000,2
| 2024-08-01,20240801101000000,sz.301159,31.6900000000,31.7300000000,31.6400000000,31.6500000000,115200,3649264.0000,2
| 2024-08-01,20240801101500000,sz.301159,31.6500000000,31.7700000000,31.5900000000,31.7300000000,117400,3719432.0000,2
| 2024-08-01,20240801102000000,sz.301159,31.7400000000,31.7600000000,31.6700000000,31.7000000000,73600,2331968.0000,2
| 2024-08-01,20240801102500000,sz.301159,31.6800000000,31.7100000000,31.4100000000,31.4900000000,211600,6651112.0000,2
| 2024-08-01,20240801103000000,sz.301159,31.4900000000,31.6700000000,31.4800000000,31.5100000000,91100,2875264.0000,2
| 2024-08-01,20240801103500000,sz.301159,31.5100000000,31.6300000000,31.4700000000,31.5600000000,69600,2195392.0000,2
| 2024-08-01,20240801104000000,sz.301159,31.5600000000,31.7600000000,31.5600000000,31.6500000000,97300,3082096.0000,2
| 2024-08-01,20240801104500000,sz.301159,31.6500000000,31.6500000000,31.4900000000,31.5400000000,75000,2366048.0000,2
| 2024-08-01,20240801105000000,sz.301159,31.5400000000,31.5800000000,31.5200000000,31.5500000000,42800,1349936.0000,2
| 2024-08-01,20240801105500000,sz.301159,31.5500000000,31.6000000000,31.5100000000,31.5900000000,34700,1094848.0000,2
| 2024-08-01,20240801110000000,sz.301159,31.5800000000,31.6100000000,31.5000000000,31.5900000000,49600,1564592.0000,2
| 2024-08-01,20240801110500000,sz.301159,31.5900000000,31.5900000000,31.3300000000,31.4200000000,89100,2803104.0000,2
| 2024-08-01,20240801111000000,sz.301159,31.4200000000,31.8000000000,31.4200000000,31.7600000000,99100,3138000.0000,2
| 2024-08-01,20240801111500000,sz.301159,31.7600000000,31.7900000000,31.6800000000,31.6800000000,63400,2013040.0000,2
| 2024-08-01,20240801112000000,sz.301159,31.6800000000,31.6800000000,31.5100000000,31.5600000000,29900,944752.0000,2
| 2024-08-01,20240801112500000,sz.301159,31.5600000000,31.6300000000,31.5600000000,31.6300000000,33800,1067968.0000,2
| 2024-08-01,20240801113000000,sz.301159,31.6300000000,31.6300000000,31.5600000000,31.5800000000,27800,878192.0000,2
| 2024-08-01,20240801130500000,sz.301159,31.5900000000,31.7100000000,31.5900000000,31.7100000000,43200,1366608.0000,2
| 2024-08-01,20240801131000000,sz.301159,31.7100000000,31.7800000000,31.6500000000,31.6500000000,59300,1881232.0000,2
| 2024-08-01,20240801131500000,sz.301159,31.6500000000,31.7000000000,31.6300000000,31.6300000000,84900,2689216.0000,2
| 2024-08-01,20240801132000000,sz.301159,31.6300000000,31.7100000000,31.5700000000,31.7000000000,66300,2096720.0000,2
| 2024-08-01,20240801132500000,sz.301159,31.7000000000,31.7000000000,31.6100000000,31.6500000000,37000,1171360.0000,2
| 2024-08-01,20240801133000000,sz.301159,31.6500000000,31.8400000000,31.6500000000,31.7100000000,97600,3100320.0000,2
| 2024-08-01,20240801133500000,sz.301159,31.7100000000,31.7300000000,31.6000000000,31.7300000000,121500,3845552.0000,2
| 2024-08-01,20240801134000000,sz.301159,31.7300000000,31.8800000000,31.7100000000,31.7800000000,115800,3685104.0000,2
| 2024-08-01,20240801134500000,sz.301159,31.7800000000,31.9700000000,31.7800000000,31.9200000000,114800,3662000.0000,2
| 2024-08-01,20240801135000000,sz.301159,31.9200000000,31.9200000000,31.8100000000,31.8200000000,76500,2439936.0000,2
| 2024-08-01,20240801135500000,sz.301159,31.8200000000,31.8500000000,31.7100000000,31.7800000000,47900,1521728.0000,2
| 2024-08-01,20240801140000000,sz.301159,31.7800000000,31.8000000000,31.7400000000,31.7500000000,40100,1273840.0000,2
| 2024-08-01,20240801140500000,sz.301159,31.7500000000,31.8300000000,31.6800000000,31.7000000000,104500,3320816.0000,2
| 2024-08-01,20240801141000000,sz.301159,31.7000000000,31.7000000000,31.6200000000,31.6300000000,75000,2373728.0000,2
| 2024-08-01,20240801141500000,sz.301159,31.6300000000,31.6300000000,31.4500000000,31.5300000000,116400,3673152.0000,2
| 2024-08-01,20240801142000000,sz.301159,31.6000000000,31.6500000000,31.5400000000,31.6000000000,67100,2119536.0000,2
| 2024-08-01,20240801142500000,sz.301159,31.6000000000,31.7000000000,31.5800000000,31.6300000000,48700,1541952.0000,2
| 2024-08-01,20240801143000000,sz.301159,31.6300000000,31.6600000000,31.5700000000,31.6200000000,40700,1286416.0000,2
| 2024-08-01,20240801143500000,sz.301159,31.6300000000,31.6800000000,31.6200000000,31.6400000000,59700,1889568.0000,2
| 2024-08-01,20240801144000000,sz.301159,31.6400000000,31.6900000000,31.6300000000,31.6800000000,96000,3038800.0000,2
| 2024-08-01,20240801144500000,sz.301159,31.6900000000,31.7100000000,31.6600000000,31.7000000000,74200,2351584.0000,2
| 2024-08-01,20240801145000000,sz.301159,31.6900000000,31.7000000000,31.6400000000,31.7000000000,126400,4003840.0000,2
| 2024-08-01,20240801145500000,sz.301159,31.7000000000,31.9100000000,31.7000000000,31.8500000000,298200,9499312.0000,2
| 2024-08-01,20240801150000000,sz.301159,31.8500000000,31.9400000000,31.8500000000,31.9400000000,284100,9065440.0000,2
|
|
