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
| 2024-08-19,20240819093500000,sz.301151,15.2987615000,15.3754951000,14.6944844000,14.8287682000,4020000,63241760.0000,2
| 2024-08-19,20240819094000000,sz.301151,14.8287682000,15.1548860000,14.7712180000,15.0397856000,1293400,20034072.0000,2
| 2024-08-19,20240819094500000,sz.301151,15.0397856000,15.0397856000,14.8671350000,14.8671350000,742400,11553392.0000,2
| 2024-08-19,20240819095000000,sz.301151,14.8671350000,15.2508030000,14.8575433000,15.2508030000,420800,6573248.0000,2
| 2024-08-19,20240819095500000,sz.301151,15.2508030000,15.4905955000,15.0397856000,15.0493773000,866600,13784056.0000,2
| 2024-08-19,20240819100000000,sz.301151,15.0493773000,15.2220279000,14.9246852000,15.0014188000,548200,8599056.0000,2
| 2024-08-19,20240819100500000,sz.301151,15.0014188000,15.1452943000,14.9150935000,15.0781524000,336200,5253096.0000,2
| 2024-08-19,20240819101000000,sz.301151,15.0973358000,15.0973358000,14.9055018000,14.9438686000,330400,5156264.0000,2
| 2024-08-19,20240819101500000,sz.301151,14.9438686000,14.9822354000,14.9150935000,14.9342769000,181000,2819072.0000,2
| 2024-08-19,20240819102000000,sz.301151,14.9342769000,14.9342769000,14.8095848000,14.8767267000,651400,10093072.0000,2
| 2024-08-19,20240819102500000,sz.301151,14.8767267000,15.0301939000,14.8767267000,14.9630520000,197100,3073952.0000,2
| 2024-08-19,20240819103000000,sz.301151,14.9630520000,14.9822354000,14.9150935000,14.9150935000,136900,2132384.0000,2
| 2024-08-19,20240819103500000,sz.301151,14.9150935000,14.9150935000,14.8671350000,14.8767267000,137400,2132320.0000,2
| 2024-08-19,20240819104000000,sz.301151,14.8767267000,14.9150935000,14.8479516000,14.8863184000,215000,3333280.0000,2
| 2024-08-19,20240819104500000,sz.301151,14.8959101000,15.0206022000,14.8959101000,14.9822354000,160500,2507440.0000,2
| 2024-08-19,20240819105000000,sz.301151,14.9822354000,14.9918271000,14.8767267000,14.9246852000,123300,1919584.0000,2
| 2024-08-19,20240819105500000,sz.301151,14.9246852000,14.9822354000,14.9246852000,14.9822354000,100600,1568848.0000,2
| 2024-08-19,20240819110000000,sz.301151,14.9822354000,14.9918271000,14.9055018000,14.9918271000,139400,2173216.0000,2
| 2024-08-19,20240819110500000,sz.301151,14.9918271000,14.9918271000,14.8863184000,14.9246852000,110100,1714960.0000,2
| 2024-08-19,20240819111000000,sz.301151,14.9246852000,14.9246852000,14.8191765000,14.8191765000,153300,2375712.0000,2
| 2024-08-19,20240819111500000,sz.301151,14.8191765000,14.8671350000,14.8191765000,14.8383599000,161100,2493792.0000,2
| 2024-08-19,20240819112000000,sz.301151,14.8383599000,14.8383599000,14.8191765000,14.8383599000,155100,2397936.0000,2
| 2024-08-19,20240819112500000,sz.301151,14.8479516000,14.9055018000,14.8479516000,14.8959101000,60900,943968.0000,2
| 2024-08-19,20240819113000000,sz.301151,14.8959101000,14.9342769000,14.8383599000,14.8479516000,79000,1225328.0000,2
| 2024-08-19,20240819130500000,sz.301151,14.8671350000,14.8959101000,14.8287682000,14.8479516000,125900,1948816.0000,2
| 2024-08-19,20240819131000000,sz.301151,14.8479516000,14.8863184000,14.7232595000,14.7520346000,280400,4324704.0000,2
| 2024-08-19,20240819131500000,sz.301151,14.7520346000,14.8383599000,14.7424429000,14.7808097000,171800,2645168.0000,2
| 2024-08-19,20240819132000000,sz.301151,14.7808097000,14.9630520000,14.7808097000,14.8863184000,180100,2798432.0000,2
| 2024-08-19,20240819132500000,sz.301151,14.8863184000,14.9534603000,14.8575433000,14.9055018000,99800,1549600.0000,2
| 2024-08-19,20240819133000000,sz.301151,14.9055018000,15.0397856000,14.8863184000,15.0301939000,144700,2256544.0000,2
| 2024-08-19,20240819133500000,sz.301151,15.0301939000,15.1932528000,15.0206022000,15.0973358000,333200,5252912.0000,2
| 2024-08-19,20240819134000000,sz.301151,15.0973358000,15.1165192000,14.9822354000,15.0110105000,64400,1009648.0000,2
| 2024-08-19,20240819134500000,sz.301151,15.0110105000,15.0973358000,14.9438686000,14.9438686000,146700,2297680.0000,2
| 2024-08-19,20240819135000000,sz.301151,14.9438686000,15.1740694000,14.9342769000,15.0973358000,180000,2832528.0000,2
| 2024-08-19,20240819135500000,sz.301151,15.0973358000,15.2028445000,15.0685607000,15.0973358000,179600,2839872.0000,2
| 2024-08-19,20240819140000000,sz.301151,15.0973358000,15.2508030000,15.0781524000,15.1644777000,134000,2119744.0000,2
| 2024-08-19,20240819140500000,sz.301151,15.1644777000,15.2028445000,15.0685607000,15.0685607000,115900,1826256.0000,2
| 2024-08-19,20240819141000000,sz.301151,15.0685607000,15.0781524000,15.0110105000,15.0589690000,125800,1972864.0000,2
| 2024-08-19,20240819141500000,sz.301151,15.0589690000,15.0781524000,14.9246852000,14.9342769000,99200,1552624.0000,2
| 2024-08-19,20240819142000000,sz.301151,14.9342769000,15.0014188000,14.8671350000,14.9534603000,133400,2073424.0000,2
| 2024-08-19,20240819142500000,sz.301151,14.9534603000,14.9918271000,14.9438686000,14.9438686000,81300,1268320.0000,2
| 2024-08-19,20240819143000000,sz.301151,14.9438686000,14.9438686000,14.8479516000,14.8959101000,137800,2139040.0000,2
| 2024-08-19,20240819143500000,sz.301151,14.8863184000,14.9150935000,14.8479516000,14.9055018000,195900,3039776.0000,2
| 2024-08-19,20240819144000000,sz.301151,14.9055018000,15.0110105000,14.8767267000,14.8959101000,195400,3038240.0000,2
| 2024-08-19,20240819144500000,sz.301151,14.8959101000,14.9055018000,14.8287682000,14.8575433000,361500,5600496.0000,2
| 2024-08-19,20240819145000000,sz.301151,14.8575433000,14.8767267000,14.8287682000,14.8383599000,322000,4987184.0000,2
| 2024-08-19,20240819145500000,sz.301151,14.8383599000,14.8383599000,14.6657093000,14.7136678000,781000,11998592.0000,2
| 2024-08-19,20240819150000000,sz.301151,14.7136678000,14.8191765000,14.7040761000,14.7712180000,1019300,15695216.0000,2
|
|
