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
| 2024-08-14,20240814093500000,sz.300013,2.1800000000,2.3300000000,2.1800000000,2.3000000000,7224300,16122080.0000,2
| 2024-08-14,20240814094000000,sz.300013,2.3000000000,2.3900000000,2.2900000000,2.3400000000,4450200,10464431.0000,2
| 2024-08-14,20240814094500000,sz.300013,2.3400000000,2.3400000000,2.2600000000,2.2700000000,2392000,5525480.0000,2
| 2024-08-14,20240814095000000,sz.300013,2.2700000000,2.3100000000,2.2600000000,2.2600000000,1282900,2919452.0000,2
| 2024-08-14,20240814095500000,sz.300013,2.2600000000,2.2900000000,2.2200000000,2.2800000000,1366300,3079176.0000,2
| 2024-08-14,20240814100000000,sz.300013,2.2800000000,2.2800000000,2.2500000000,2.2500000000,670500,1517984.0000,2
| 2024-08-14,20240814100500000,sz.300013,2.2500000000,2.3000000000,2.2500000000,2.2900000000,475800,1086276.0000,2
| 2024-08-14,20240814101000000,sz.300013,2.2900000000,2.3000000000,2.2700000000,2.2700000000,460400,1051720.0000,2
| 2024-08-14,20240814101500000,sz.300013,2.2700000000,2.2800000000,2.2500000000,2.2800000000,646600,1464016.0000,2
| 2024-08-14,20240814102000000,sz.300013,2.2800000000,2.2800000000,2.2500000000,2.2700000000,449400,1016236.0000,2
| 2024-08-14,20240814102500000,sz.300013,2.2700000000,2.2700000000,2.2500000000,2.2700000000,411300,929808.0000,2
| 2024-08-14,20240814103000000,sz.300013,2.2600000000,2.2700000000,2.2500000000,2.2500000000,317000,717172.0000,2
| 2024-08-14,20240814103500000,sz.300013,2.2500000000,2.2600000000,2.2100000000,2.2200000000,1525100,3408912.0000,2
| 2024-08-14,20240814104000000,sz.300013,2.2200000000,2.2300000000,2.2200000000,2.2300000000,497800,1106268.0000,2
| 2024-08-14,20240814104500000,sz.300013,2.2300000000,2.2700000000,2.2200000000,2.2700000000,260200,583832.0000,2
| 2024-08-14,20240814105000000,sz.300013,2.2700000000,2.2700000000,2.2400000000,2.2400000000,348300,781304.0000,2
| 2024-08-14,20240814105500000,sz.300013,2.2300000000,2.2300000000,2.2100000000,2.2300000000,763300,1697656.0000,2
| 2024-08-14,20240814110000000,sz.300013,2.2300000000,2.2700000000,2.2200000000,2.2400000000,401900,898972.0000,2
| 2024-08-14,20240814110500000,sz.300013,2.2400000000,2.2400000000,2.2300000000,2.2400000000,138500,309104.0000,2
| 2024-08-14,20240814111000000,sz.300013,2.2400000000,2.2400000000,2.2100000000,2.2200000000,511600,1135848.0000,2
| 2024-08-14,20240814111500000,sz.300013,2.2200000000,2.2200000000,2.2000000000,2.2000000000,942100,2079608.0000,2
| 2024-08-14,20240814112000000,sz.300013,2.2000000000,2.2200000000,2.1900000000,2.2100000000,340500,749328.0000,2
| 2024-08-14,20240814112500000,sz.300013,2.2000000000,2.2100000000,2.1800000000,2.2000000000,440500,966148.0000,2
| 2024-08-14,20240814113000000,sz.300013,2.2000000000,2.2200000000,2.1900000000,2.2200000000,253100,554904.0000,2
| 2024-08-14,20240814130500000,sz.300013,2.2200000000,2.2300000000,2.1900000000,2.2100000000,301800,665576.0000,2
| 2024-08-14,20240814131000000,sz.300013,2.2000000000,2.2000000000,2.1900000000,2.1900000000,544400,1193840.0000,2
| 2024-08-14,20240814131500000,sz.300013,2.1900000000,2.2000000000,2.1800000000,2.1800000000,609100,1332332.0000,2
| 2024-08-14,20240814132000000,sz.300013,2.1800000000,2.2000000000,2.1700000000,2.1900000000,632600,1377788.0000,2
| 2024-08-14,20240814132500000,sz.300013,2.1800000000,2.1900000000,2.1700000000,2.1900000000,295600,644860.0000,2
| 2024-08-14,20240814133000000,sz.300013,2.1900000000,2.1900000000,2.1700000000,2.1800000000,439600,957656.0000,2
| 2024-08-14,20240814133500000,sz.300013,2.1800000000,2.1800000000,2.1300000000,2.1300000000,1528500,3292176.0000,2
| 2024-08-14,20240814134000000,sz.300013,2.1300000000,2.1700000000,2.1300000000,2.1500000000,1170600,2514024.0000,2
| 2024-08-14,20240814134500000,sz.300013,2.1500000000,2.1500000000,2.1300000000,2.1400000000,957500,2047344.0000,2
| 2024-08-14,20240814135000000,sz.300013,2.1500000000,2.1500000000,2.1300000000,2.1400000000,720500,1538640.0000,2
| 2024-08-14,20240814135500000,sz.300013,2.1400000000,2.1500000000,2.1200000000,2.1300000000,537600,1147264.0000,2
| 2024-08-14,20240814140000000,sz.300013,2.1300000000,2.1500000000,2.1300000000,2.1400000000,241500,515648.0000,2
| 2024-08-14,20240814140500000,sz.300013,2.1400000000,2.1600000000,2.1400000000,2.1600000000,542900,1168712.0000,2
| 2024-08-14,20240814141000000,sz.300013,2.1600000000,2.2100000000,2.1500000000,2.2100000000,615900,1342952.0000,2
| 2024-08-14,20240814141500000,sz.300013,2.2100000000,2.2900000000,2.2100000000,2.2600000000,1237200,2794080.0000,2
| 2024-08-14,20240814142000000,sz.300013,2.2600000000,2.2600000000,2.2000000000,2.2200000000,388700,866944.0000,2
| 2024-08-14,20240814142500000,sz.300013,2.2300000000,2.2300000000,2.2100000000,2.2200000000,153300,341024.0000,2
| 2024-08-14,20240814143000000,sz.300013,2.2200000000,2.2300000000,2.2000000000,2.2100000000,307100,677728.0000,2
| 2024-08-14,20240814143500000,sz.300013,2.2000000000,2.2600000000,2.2000000000,2.2500000000,426400,951912.0000,2
| 2024-08-14,20240814144000000,sz.300013,2.2400000000,2.2400000000,2.2200000000,2.2300000000,159300,355736.0000,2
| 2024-08-14,20240814144500000,sz.300013,2.2200000000,2.2200000000,2.2000000000,2.2100000000,397200,877264.0000,2
| 2024-08-14,20240814145000000,sz.300013,2.2100000000,2.2200000000,2.2000000000,2.2000000000,255200,564088.0000,2
| 2024-08-14,20240814145500000,sz.300013,2.2100000000,2.2300000000,2.1800000000,2.2000000000,817900,1802872.0000,2
| 2024-08-14,20240814150000000,sz.300013,2.2000000000,2.2200000000,2.1800000000,2.1800000000,1471300,3227504.0000,2
|
|
