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.300149,5.5900000000,6.0400000000,5.5500000000,5.8800000000,13130300,75994776.0000,2
| 2024-08-08,20240808094000000,sz.300149,5.8800000000,6.1600000000,5.8800000000,6.1500000000,8716600,52575816.0000,2
| 2024-08-08,20240808094500000,sz.300149,6.1500000000,6.1500000000,6.0300000000,6.1000000000,5407500,33068288.0000,2
| 2024-08-08,20240808095000000,sz.300149,6.1000000000,6.1900000000,6.0900000000,6.1900000000,4485600,27561280.0000,2
| 2024-08-08,20240808095500000,sz.300149,6.1900000000,6.3000000000,6.1200000000,6.2600000000,4740900,29575232.0000,2
| 2024-08-08,20240808100000000,sz.300149,6.2600000000,6.2600000000,6.1400000000,6.2000000000,2586200,16041072.0000,2
| 2024-08-08,20240808100500000,sz.300149,6.2000000000,6.3000000000,6.1800000000,6.2500000000,3500700,21942032.0000,2
| 2024-08-08,20240808101000000,sz.300149,6.2500000000,6.5400000000,6.2500000000,6.5400000000,5117500,32783200.0000,2
| 2024-08-08,20240808101500000,sz.300149,6.5400000000,6.6100000000,6.3100000000,6.3100000000,4574000,29753760.0000,2
| 2024-08-08,20240808102000000,sz.300149,6.3100000000,6.4100000000,6.3000000000,6.3600000000,1885800,11944352.0000,2
| 2024-08-08,20240808102500000,sz.300149,6.3600000000,6.3900000000,6.3100000000,6.3200000000,1122400,7136960.0000,2
| 2024-08-08,20240808103000000,sz.300149,6.3200000000,6.3200000000,6.2300000000,6.2800000000,1156600,7268096.0000,2
| 2024-08-08,20240808103500000,sz.300149,6.2800000000,6.2900000000,6.1700000000,6.2100000000,1114000,6934272.0000,2
| 2024-08-08,20240808104000000,sz.300149,6.2100000000,6.2200000000,6.1800000000,6.2000000000,724500,4489952.0000,2
| 2024-08-08,20240808104500000,sz.300149,6.1900000000,6.2800000000,6.1900000000,6.2300000000,553400,3442400.0000,2
| 2024-08-08,20240808105000000,sz.300149,6.2300000000,6.3000000000,6.2000000000,6.2200000000,559000,3500448.0000,2
| 2024-08-08,20240808105500000,sz.300149,6.2200000000,6.2500000000,6.1100000000,6.1300000000,905500,5583136.0000,2
| 2024-08-08,20240808110000000,sz.300149,6.1300000000,6.2200000000,6.0300000000,6.0300000000,1485800,9125600.0000,2
| 2024-08-08,20240808110500000,sz.300149,6.0300000000,6.1400000000,6.0200000000,6.1300000000,629200,3822720.0000,2
| 2024-08-08,20240808111000000,sz.300149,6.1300000000,6.1400000000,6.0800000000,6.0900000000,538400,3283872.0000,2
| 2024-08-08,20240808111500000,sz.300149,6.0900000000,6.0900000000,6.0200000000,6.0200000000,1584000,9560384.0000,2
| 2024-08-08,20240808112000000,sz.300149,6.0200000000,6.0500000000,5.9900000000,5.9900000000,766400,4608864.0000,2
| 2024-08-08,20240808112500000,sz.300149,5.9900000000,6.0500000000,5.9800000000,6.0300000000,487200,2928576.0000,2
| 2024-08-08,20240808113000000,sz.300149,6.0300000000,6.0800000000,6.0100000000,6.0100000000,274500,1658656.0000,2
| 2024-08-08,20240808130500000,sz.300149,6.0100000000,6.0100000000,5.9100000000,5.9300000000,694900,4145696.0000,2
| 2024-08-08,20240808131000000,sz.300149,5.9300000000,6.0000000000,5.9000000000,5.9300000000,462100,2747232.0000,2
| 2024-08-08,20240808131500000,sz.300149,5.9300000000,6.0000000000,5.9200000000,6.0000000000,470000,2799328.0000,2
| 2024-08-08,20240808132000000,sz.300149,6.0000000000,6.0400000000,5.9500000000,5.9500000000,337500,2024928.0000,2
| 2024-08-08,20240808132500000,sz.300149,5.9500000000,5.9800000000,5.9400000000,5.9400000000,278500,1657984.0000,2
| 2024-08-08,20240808133000000,sz.300149,5.9400000000,5.9700000000,5.9400000000,5.9700000000,275200,1636832.0000,2
| 2024-08-08,20240808133500000,sz.300149,5.9800000000,6.0500000000,5.9800000000,6.0100000000,353000,2126240.0000,2
| 2024-08-08,20240808134000000,sz.300149,6.0100000000,6.0100000000,5.9700000000,5.9900000000,246100,1472384.0000,2
| 2024-08-08,20240808134500000,sz.300149,5.9900000000,6.0500000000,5.9900000000,6.0200000000,340800,2055776.0000,2
| 2024-08-08,20240808135000000,sz.300149,6.0200000000,6.0200000000,5.9700000000,5.9800000000,383700,2300800.0000,2
| 2024-08-08,20240808135500000,sz.300149,5.9800000000,6.0000000000,5.9600000000,5.9900000000,300500,1797376.0000,2
| 2024-08-08,20240808140000000,sz.300149,5.9900000000,5.9900000000,5.9100000000,5.9600000000,755900,4482592.0000,2
| 2024-08-08,20240808140500000,sz.300149,5.9600000000,5.9600000000,5.8800000000,5.8800000000,765100,4524256.0000,2
| 2024-08-08,20240808141000000,sz.300149,5.8800000000,5.9100000000,5.8600000000,5.9000000000,541300,3181120.0000,2
| 2024-08-08,20240808141500000,sz.300149,5.8900000000,5.8900000000,5.8000000000,5.8200000000,1032600,6031296.0000,2
| 2024-08-08,20240808142000000,sz.300149,5.8200000000,5.8200000000,5.7900000000,5.8200000000,910300,5282336.0000,2
| 2024-08-08,20240808142500000,sz.300149,5.8200000000,5.8400000000,5.7800000000,5.8300000000,694700,4032800.0000,2
| 2024-08-08,20240808143000000,sz.300149,5.8300000000,5.8300000000,5.7800000000,5.7800000000,379900,2201536.0000,2
| 2024-08-08,20240808143500000,sz.300149,5.7800000000,5.8100000000,5.7800000000,5.7800000000,519300,3007040.0000,2
| 2024-08-08,20240808144000000,sz.300149,5.7800000000,5.7800000000,5.6200000000,5.6800000000,1347800,7652192.0000,2
| 2024-08-08,20240808144500000,sz.300149,5.6800000000,5.7200000000,5.6000000000,5.6200000000,1313000,7406848.0000,2
| 2024-08-08,20240808145000000,sz.300149,5.6200000000,5.6200000000,5.5600000000,5.5800000000,1578400,8813696.0000,2
| 2024-08-08,20240808145500000,sz.300149,5.5800000000,5.5900000000,5.5300000000,5.5800000000,1914600,10637536.0000,2
| 2024-08-08,20240808150000000,sz.300149,5.5800000000,5.6100000000,5.5700000000,5.5700000000,1904000,10619648.0000,2
|
|
