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
| 2024-08-15,20240815093500000,sz.300013,2.1700000000,2.2000000000,2.1300000000,2.1600000000,3286100,7097631.0000,2
| 2024-08-15,20240815094000000,sz.300013,2.1600000000,2.1700000000,2.1200000000,2.1300000000,1705100,3654574.0000,2
| 2024-08-15,20240815094500000,sz.300013,2.1300000000,2.1700000000,2.1200000000,2.1400000000,1177000,2517996.0000,2
| 2024-08-15,20240815095000000,sz.300013,2.1400000000,2.1500000000,2.1300000000,2.1400000000,691600,1478676.0000,2
| 2024-08-15,20240815095500000,sz.300013,2.1300000000,2.1300000000,2.1200000000,2.1200000000,1176200,2497624.0000,2
| 2024-08-15,20240815100000000,sz.300013,2.1200000000,2.1400000000,2.0800000000,2.0900000000,2460300,5166302.0000,2
| 2024-08-15,20240815100500000,sz.300013,2.0900000000,2.1200000000,2.0900000000,2.1100000000,788100,1658266.0000,2
| 2024-08-15,20240815101000000,sz.300013,2.1100000000,2.1200000000,2.1000000000,2.1100000000,732600,1545764.0000,2
| 2024-08-15,20240815101500000,sz.300013,2.1100000000,2.1300000000,2.1100000000,2.1300000000,389600,825864.0000,2
| 2024-08-15,20240815102000000,sz.300013,2.1400000000,2.1600000000,2.1300000000,2.1400000000,441600,946524.0000,2
| 2024-08-15,20240815102500000,sz.300013,2.1500000000,2.1500000000,2.1200000000,2.1300000000,489900,1047052.0000,2
| 2024-08-15,20240815103000000,sz.300013,2.1200000000,2.1400000000,2.1200000000,2.1400000000,152000,323158.0000,2
| 2024-08-15,20240815103500000,sz.300013,2.1400000000,2.1400000000,2.1200000000,2.1200000000,202700,432170.0000,2
| 2024-08-15,20240815104000000,sz.300013,2.1200000000,2.1500000000,2.1200000000,2.1500000000,170200,364688.0000,2
| 2024-08-15,20240815104500000,sz.300013,2.1500000000,2.1600000000,2.1500000000,2.1600000000,179100,386284.0000,2
| 2024-08-15,20240815105000000,sz.300013,2.1500000000,2.1600000000,2.1400000000,2.1400000000,161400,346500.0000,2
| 2024-08-15,20240815105500000,sz.300013,2.1400000000,2.1500000000,2.1300000000,2.1300000000,126300,270164.0000,2
| 2024-08-15,20240815110000000,sz.300013,2.1300000000,2.1400000000,2.1300000000,2.1300000000,221100,471248.0000,2
| 2024-08-15,20240815110500000,sz.300013,2.1300000000,2.1400000000,2.1300000000,2.1300000000,134200,286208.0000,2
| 2024-08-15,20240815111000000,sz.300013,2.1300000000,2.1500000000,2.1300000000,2.1500000000,101000,216184.0000,2
| 2024-08-15,20240815111500000,sz.300013,2.1400000000,2.1400000000,2.1300000000,2.1400000000,39900,85384.0000,2
| 2024-08-15,20240815112000000,sz.300013,2.1300000000,2.1400000000,2.1300000000,2.1300000000,191600,408954.0000,2
| 2024-08-15,20240815112500000,sz.300013,2.1300000000,2.1500000000,2.1300000000,2.1300000000,310600,663046.0000,2
| 2024-08-15,20240815113000000,sz.300013,2.1300000000,2.1900000000,2.1300000000,2.1800000000,697700,1502824.0000,2
| 2024-08-15,20240815130500000,sz.300013,2.1900000000,2.1900000000,2.1600000000,2.1700000000,329400,715604.0000,2
| 2024-08-15,20240815131000000,sz.300013,2.1700000000,2.2400000000,2.1700000000,2.2100000000,1603400,3550112.0000,2
| 2024-08-15,20240815131500000,sz.300013,2.2100000000,2.2600000000,2.2000000000,2.2400000000,2086000,4649484.0000,2
| 2024-08-15,20240815132000000,sz.300013,2.2400000000,2.2500000000,2.2300000000,2.2300000000,887500,1986616.0000,2
| 2024-08-15,20240815132500000,sz.300013,2.2200000000,2.2300000000,2.2100000000,2.2300000000,389300,864920.0000,2
| 2024-08-15,20240815133000000,sz.300013,2.2400000000,2.2900000000,2.2400000000,2.2600000000,2452700,5554580.0000,2
| 2024-08-15,20240815133500000,sz.300013,2.2600000000,2.3200000000,2.2500000000,2.3000000000,1545500,3535580.0000,2
| 2024-08-15,20240815134000000,sz.300013,2.3000000000,2.3900000000,2.2800000000,2.3800000000,2799300,6538648.0000,2
| 2024-08-15,20240815134500000,sz.300013,2.3800000000,2.3900000000,2.3100000000,2.3200000000,1386000,3256752.0000,2
| 2024-08-15,20240815135000000,sz.300013,2.3200000000,2.3600000000,2.3000000000,2.3200000000,1298400,3032784.0000,2
| 2024-08-15,20240815135500000,sz.300013,2.3100000000,2.3200000000,2.2900000000,2.3100000000,450800,1038456.0000,2
| 2024-08-15,20240815140000000,sz.300013,2.3000000000,2.3000000000,2.2900000000,2.3000000000,339200,778688.0000,2
| 2024-08-15,20240815140500000,sz.300013,2.3100000000,2.3200000000,2.2900000000,2.3000000000,320700,738480.0000,2
| 2024-08-15,20240815141000000,sz.300013,2.3000000000,2.3300000000,2.3000000000,2.3200000000,511800,1184152.0000,2
| 2024-08-15,20240815141500000,sz.300013,2.3200000000,2.3300000000,2.3200000000,2.3200000000,190100,441480.0000,2
| 2024-08-15,20240815142000000,sz.300013,2.3200000000,2.3300000000,2.3200000000,2.3300000000,321100,745904.0000,2
| 2024-08-15,20240815142500000,sz.300013,2.3300000000,2.3300000000,2.3100000000,2.3100000000,168700,390616.0000,2
| 2024-08-15,20240815143000000,sz.300013,2.3100000000,2.3200000000,2.2900000000,2.2900000000,557700,1283656.0000,2
| 2024-08-15,20240815143500000,sz.300013,2.2900000000,2.3000000000,2.2900000000,2.3000000000,88200,202688.0000,2
| 2024-08-15,20240815144000000,sz.300013,2.3000000000,2.3100000000,2.3000000000,2.3000000000,217400,500408.0000,2
| 2024-08-15,20240815144500000,sz.300013,2.3000000000,2.3000000000,2.2800000000,2.2800000000,281500,643544.0000,2
| 2024-08-15,20240815145000000,sz.300013,2.2800000000,2.2900000000,2.2700000000,2.2900000000,646800,1478176.0000,2
| 2024-08-15,20240815145500000,sz.300013,2.2900000000,2.3100000000,2.2900000000,2.3000000000,697700,1602984.0000,2
| 2024-08-15,20240815150000000,sz.300013,2.3000000000,2.3000000000,2.2900000000,2.2900000000,966100,2215352.0000,2
|
|
