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
| 2024-08-08,20240808093500000,sz.300082,4.4500000000,4.5900000000,4.4500000000,4.5500000000,1412300,6359827.0000,2
| 2024-08-08,20240808094000000,sz.300082,4.5500000000,4.5500000000,4.5100000000,4.5300000000,510900,2314648.0000,2
| 2024-08-08,20240808094500000,sz.300082,4.5300000000,4.5600000000,4.5100000000,4.5300000000,405900,1842922.0000,2
| 2024-08-08,20240808095000000,sz.300082,4.5300000000,4.5400000000,4.5100000000,4.5200000000,283200,1281109.0000,2
| 2024-08-08,20240808095500000,sz.300082,4.5200000000,4.5300000000,4.5100000000,4.5200000000,291700,1317977.0000,2
| 2024-08-08,20240808100000000,sz.300082,4.5100000000,4.5200000000,4.5000000000,4.5100000000,470600,2119074.0000,2
| 2024-08-08,20240808100500000,sz.300082,4.5100000000,4.5100000000,4.4900000000,4.5100000000,183600,826497.0000,2
| 2024-08-08,20240808101000000,sz.300082,4.5100000000,4.5300000000,4.5100000000,4.5300000000,220300,995398.0000,2
| 2024-08-08,20240808101500000,sz.300082,4.5300000000,4.5500000000,4.5300000000,4.5400000000,277900,1260768.0000,2
| 2024-08-08,20240808102000000,sz.300082,4.5400000000,4.5500000000,4.5300000000,4.5300000000,152100,689752.0000,2
| 2024-08-08,20240808102500000,sz.300082,4.5300000000,4.5400000000,4.5300000000,4.5400000000,240800,1091966.0000,2
| 2024-08-08,20240808103000000,sz.300082,4.5300000000,4.5400000000,4.5200000000,4.5200000000,66100,299270.0000,2
| 2024-08-08,20240808103500000,sz.300082,4.5200000000,4.5400000000,4.5200000000,4.5300000000,133100,602244.0000,2
| 2024-08-08,20240808104000000,sz.300082,4.5300000000,4.5400000000,4.5200000000,4.5300000000,85500,387394.0000,2
| 2024-08-08,20240808104500000,sz.300082,4.5400000000,4.5500000000,4.5300000000,4.5400000000,155900,707408.0000,2
| 2024-08-08,20240808105000000,sz.300082,4.5400000000,4.5400000000,4.5300000000,4.5400000000,87600,397504.0000,2
| 2024-08-08,20240808105500000,sz.300082,4.5300000000,4.5500000000,4.5300000000,4.5400000000,107000,486126.0000,2
| 2024-08-08,20240808110000000,sz.300082,4.5400000000,4.5500000000,4.5300000000,4.5400000000,375200,1701552.0000,2
| 2024-08-08,20240808110500000,sz.300082,4.5500000000,4.5500000000,4.5300000000,4.5400000000,197500,895440.0000,2
| 2024-08-08,20240808111000000,sz.300082,4.5400000000,4.5700000000,4.5400000000,4.5500000000,184800,841546.0000,2
| 2024-08-08,20240808111500000,sz.300082,4.5500000000,4.5600000000,4.5500000000,4.5600000000,90200,410660.0000,2
| 2024-08-08,20240808112000000,sz.300082,4.5600000000,4.5600000000,4.5500000000,4.5600000000,127200,579176.0000,2
| 2024-08-08,20240808112500000,sz.300082,4.5500000000,4.5700000000,4.5500000000,4.5600000000,158000,719864.0000,2
| 2024-08-08,20240808113000000,sz.300082,4.5600000000,4.5700000000,4.5600000000,4.5700000000,92300,421382.0000,2
| 2024-08-08,20240808130500000,sz.300082,4.5600000000,4.5600000000,4.5300000000,4.5300000000,211500,962602.0000,2
| 2024-08-08,20240808131000000,sz.300082,4.5300000000,4.5400000000,4.5300000000,4.5400000000,55300,250842.0000,2
| 2024-08-08,20240808131500000,sz.300082,4.5400000000,4.5500000000,4.5400000000,4.5400000000,90600,411394.0000,2
| 2024-08-08,20240808132000000,sz.300082,4.5400000000,4.5500000000,4.5400000000,4.5400000000,80200,364144.0000,2
| 2024-08-08,20240808132500000,sz.300082,4.5400000000,4.5500000000,4.5400000000,4.5500000000,107500,488672.0000,2
| 2024-08-08,20240808133000000,sz.300082,4.5500000000,4.5500000000,4.5400000000,4.5500000000,66800,303764.0000,2
| 2024-08-08,20240808133500000,sz.300082,4.5400000000,4.5400000000,4.5300000000,4.5300000000,203900,925046.0000,2
| 2024-08-08,20240808134000000,sz.300082,4.5300000000,4.5400000000,4.5300000000,4.5300000000,46400,210330.0000,2
| 2024-08-08,20240808134500000,sz.300082,4.5300000000,4.5300000000,4.5200000000,4.5200000000,66400,300668.0000,2
| 2024-08-08,20240808135000000,sz.300082,4.5200000000,4.5400000000,4.5200000000,4.5200000000,176300,797838.0000,2
| 2024-08-08,20240808135500000,sz.300082,4.5300000000,4.5400000000,4.5200000000,4.5300000000,112200,508174.0000,2
| 2024-08-08,20240808140000000,sz.300082,4.5300000000,4.5300000000,4.5200000000,4.5300000000,75200,340260.0000,2
| 2024-08-08,20240808140500000,sz.300082,4.5300000000,4.5400000000,4.5300000000,4.5300000000,166500,754028.0000,2
| 2024-08-08,20240808141000000,sz.300082,4.5200000000,4.5300000000,4.5200000000,4.5200000000,17000,76856.0000,2
| 2024-08-08,20240808141500000,sz.300082,4.5300000000,4.5400000000,4.5200000000,4.5300000000,88200,399628.0000,2
| 2024-08-08,20240808142000000,sz.300082,4.5300000000,4.5400000000,4.5300000000,4.5400000000,44900,203532.0000,2
| 2024-08-08,20240808142500000,sz.300082,4.5400000000,4.5400000000,4.5200000000,4.5200000000,115300,522424.0000,2
| 2024-08-08,20240808143000000,sz.300082,4.5200000000,4.5400000000,4.5200000000,4.5300000000,103800,469868.0000,2
| 2024-08-08,20240808143500000,sz.300082,4.5300000000,4.5400000000,4.5300000000,4.5300000000,92200,417692.0000,2
| 2024-08-08,20240808144000000,sz.300082,4.5300000000,4.5400000000,4.5200000000,4.5400000000,215000,973848.0000,2
| 2024-08-08,20240808144500000,sz.300082,4.5400000000,4.5400000000,4.5300000000,4.5400000000,87400,396204.0000,2
| 2024-08-08,20240808145000000,sz.300082,4.5400000000,4.5400000000,4.5300000000,4.5300000000,363400,1648004.0000,2
| 2024-08-08,20240808145500000,sz.300082,4.5300000000,4.5500000000,4.5300000000,4.5400000000,334300,1517596.0000,2
| 2024-08-08,20240808150000000,sz.300082,4.5400000000,4.5600000000,4.5300000000,4.5300000000,444400,2017440.0000,2
|
|
