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
| 2024-08-30,20240830093500000,sz.300022,3.6300000000,3.6300000000,3.5800000000,3.6000000000,1325600,4779509.0000,2
| 2024-08-30,20240830094000000,sz.300022,3.6000000000,3.6200000000,3.6000000000,3.6100000000,412600,1489612.0000,2
| 2024-08-30,20240830094500000,sz.300022,3.6100000000,3.6200000000,3.6000000000,3.6100000000,464800,1677070.0000,2
| 2024-08-30,20240830095000000,sz.300022,3.6100000000,3.6300000000,3.6100000000,3.6300000000,387500,1401703.0000,2
| 2024-08-30,20240830095500000,sz.300022,3.6300000000,3.6400000000,3.6300000000,3.6400000000,522500,1900248.0000,2
| 2024-08-30,20240830100000000,sz.300022,3.6400000000,3.6500000000,3.6300000000,3.6500000000,287400,1046876.0000,2
| 2024-08-30,20240830100500000,sz.300022,3.6500000000,3.6600000000,3.6400000000,3.6600000000,176100,642968.0000,2
| 2024-08-30,20240830101000000,sz.300022,3.6600000000,3.6600000000,3.6400000000,3.6500000000,427900,1561073.0000,2
| 2024-08-30,20240830101500000,sz.300022,3.6500000000,3.6800000000,3.6400000000,3.6700000000,577100,2117332.0000,2
| 2024-08-30,20240830102000000,sz.300022,3.6700000000,3.6800000000,3.6600000000,3.6700000000,247400,907996.0000,2
| 2024-08-30,20240830102500000,sz.300022,3.6700000000,3.6800000000,3.6500000000,3.6600000000,278500,1020670.0000,2
| 2024-08-30,20240830103000000,sz.300022,3.6600000000,3.6700000000,3.6500000000,3.6700000000,156600,573374.0000,2
| 2024-08-30,20240830103500000,sz.300022,3.6700000000,3.6800000000,3.6600000000,3.6700000000,280900,1029928.0000,2
| 2024-08-30,20240830104000000,sz.300022,3.6700000000,3.6800000000,3.6600000000,3.6700000000,232600,854094.0000,2
| 2024-08-30,20240830104500000,sz.300022,3.6600000000,3.6800000000,3.6600000000,3.6700000000,197300,724064.0000,2
| 2024-08-30,20240830105000000,sz.300022,3.6700000000,3.6800000000,3.6700000000,3.6800000000,207400,762702.0000,2
| 2024-08-30,20240830105500000,sz.300022,3.6800000000,3.6900000000,3.6800000000,3.6800000000,97100,357908.0000,2
| 2024-08-30,20240830110000000,sz.300022,3.6800000000,3.6900000000,3.6800000000,3.6900000000,327700,1208044.0000,2
| 2024-08-30,20240830110500000,sz.300022,3.7000000000,3.7100000000,3.6900000000,3.7000000000,306200,1132804.0000,2
| 2024-08-30,20240830111000000,sz.300022,3.7000000000,3.7100000000,3.6900000000,3.6900000000,185300,685136.0000,2
| 2024-08-30,20240830111500000,sz.300022,3.6900000000,3.7000000000,3.6800000000,3.6800000000,285200,1051386.0000,2
| 2024-08-30,20240830112000000,sz.300022,3.6800000000,3.6900000000,3.6800000000,3.6800000000,233900,861146.0000,2
| 2024-08-30,20240830112500000,sz.300022,3.6800000000,3.6900000000,3.6700000000,3.6800000000,114500,421336.0000,2
| 2024-08-30,20240830113000000,sz.300022,3.6900000000,3.6900000000,3.6800000000,3.6900000000,71100,262198.0000,2
| 2024-08-30,20240830130500000,sz.300022,3.7000000000,3.7400000000,3.6900000000,3.7400000000,963800,3571910.0000,2
| 2024-08-30,20240830131000000,sz.300022,3.7400000000,3.7400000000,3.7100000000,3.7200000000,225700,840006.0000,2
| 2024-08-30,20240830131500000,sz.300022,3.7200000000,3.7300000000,3.7100000000,3.7200000000,187000,695522.0000,2
| 2024-08-30,20240830132000000,sz.300022,3.7200000000,3.7200000000,3.7100000000,3.7200000000,253100,939998.0000,2
| 2024-08-30,20240830132500000,sz.300022,3.7200000000,3.7200000000,3.7100000000,3.7100000000,266300,989404.0000,2
| 2024-08-30,20240830133000000,sz.300022,3.7200000000,3.7300000000,3.7100000000,3.7200000000,96700,359876.0000,2
| 2024-08-30,20240830133500000,sz.300022,3.7200000000,3.7200000000,3.7100000000,3.7200000000,156200,580272.0000,2
| 2024-08-30,20240830134000000,sz.300022,3.7200000000,3.7200000000,3.7100000000,3.7200000000,216500,805236.0000,2
| 2024-08-30,20240830134500000,sz.300022,3.7200000000,3.7300000000,3.7100000000,3.7300000000,465900,1733332.0000,2
| 2024-08-30,20240830135000000,sz.300022,3.7300000000,3.7300000000,3.7100000000,3.7100000000,421900,1567516.0000,2
| 2024-08-30,20240830135500000,sz.300022,3.7100000000,3.7200000000,3.7100000000,3.7100000000,314100,1165932.0000,2
| 2024-08-30,20240830140000000,sz.300022,3.7100000000,3.7100000000,3.7000000000,3.7000000000,225100,834316.0000,2
| 2024-08-30,20240830140500000,sz.300022,3.7000000000,3.7100000000,3.6900000000,3.7000000000,504100,1865144.0000,2
| 2024-08-30,20240830141000000,sz.300022,3.7000000000,3.7100000000,3.6900000000,3.7000000000,316000,1168736.0000,2
| 2024-08-30,20240830141500000,sz.300022,3.7000000000,3.7100000000,3.6900000000,3.6900000000,163000,603032.0000,2
| 2024-08-30,20240830142000000,sz.300022,3.7000000000,3.7000000000,3.6900000000,3.6900000000,113600,419716.0000,2
| 2024-08-30,20240830142500000,sz.300022,3.6900000000,3.7200000000,3.6800000000,3.7100000000,976200,3609116.0000,2
| 2024-08-30,20240830143000000,sz.300022,3.7100000000,3.7100000000,3.6900000000,3.7000000000,428200,1584456.0000,2
| 2024-08-30,20240830143500000,sz.300022,3.7000000000,3.7100000000,3.7000000000,3.7000000000,205100,759092.0000,2
| 2024-08-30,20240830144000000,sz.300022,3.7000000000,3.7000000000,3.6900000000,3.7000000000,283100,1045716.0000,2
| 2024-08-30,20240830144500000,sz.300022,3.7000000000,3.7000000000,3.6900000000,3.6900000000,347000,1282356.0000,2
| 2024-08-30,20240830145000000,sz.300022,3.6900000000,3.7000000000,3.6700000000,3.6800000000,1060600,3905788.0000,2
| 2024-08-30,20240830145500000,sz.300022,3.6800000000,3.6900000000,3.6800000000,3.6800000000,462900,1705168.0000,2
| 2024-08-30,20240830150000000,sz.300022,3.6800000000,3.6900000000,3.6800000000,3.6800000000,907900,3343104.0000,2
|
|
