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
| 2024-08-29,20240829093500000,sz.300022,3.5300000000,3.6700000000,3.5300000000,3.5900000000,7230700,25806924.0000,2
| 2024-08-29,20240829094000000,sz.300022,3.5900000000,3.6000000000,3.5700000000,3.5800000000,1189600,4265944.0000,2
| 2024-08-29,20240829094500000,sz.300022,3.5800000000,3.6000000000,3.5500000000,3.5800000000,989300,3534088.0000,2
| 2024-08-29,20240829095000000,sz.300022,3.5900000000,3.6000000000,3.5700000000,3.6000000000,545100,1953364.0000,2
| 2024-08-29,20240829095500000,sz.300022,3.6000000000,3.6100000000,3.5900000000,3.6000000000,645500,2323360.0000,2
| 2024-08-29,20240829100000000,sz.300022,3.6000000000,3.6100000000,3.5800000000,3.5800000000,469500,1687008.0000,2
| 2024-08-29,20240829100500000,sz.300022,3.5800000000,3.5900000000,3.5800000000,3.5900000000,330800,1186212.0000,2
| 2024-08-29,20240829101000000,sz.300022,3.5900000000,3.6200000000,3.5900000000,3.6000000000,474800,1707468.0000,2
| 2024-08-29,20240829101500000,sz.300022,3.6000000000,3.6200000000,3.5800000000,3.5800000000,515200,1855648.0000,2
| 2024-08-29,20240829102000000,sz.300022,3.5800000000,3.6000000000,3.5800000000,3.5900000000,400100,1433468.0000,2
| 2024-08-29,20240829102500000,sz.300022,3.5900000000,3.6000000000,3.5900000000,3.6000000000,169000,607160.0000,2
| 2024-08-29,20240829103000000,sz.300022,3.5900000000,3.6100000000,3.5900000000,3.6000000000,128300,461528.0000,2
| 2024-08-29,20240829103500000,sz.300022,3.6000000000,3.6100000000,3.6000000000,3.6000000000,202100,728472.0000,2
| 2024-08-29,20240829104000000,sz.300022,3.6000000000,3.6100000000,3.6000000000,3.6100000000,188400,679288.0000,2
| 2024-08-29,20240829104500000,sz.300022,3.6000000000,3.6200000000,3.6000000000,3.6100000000,332700,1199488.0000,2
| 2024-08-29,20240829105000000,sz.300022,3.6000000000,3.6200000000,3.6000000000,3.6100000000,251300,907132.0000,2
| 2024-08-29,20240829105500000,sz.300022,3.6100000000,3.6300000000,3.6100000000,3.6200000000,164400,595860.0000,2
| 2024-08-29,20240829110000000,sz.300022,3.6200000000,3.6300000000,3.6000000000,3.6000000000,317800,1147532.0000,2
| 2024-08-29,20240829110500000,sz.300022,3.6000000000,3.6100000000,3.6000000000,3.6000000000,182000,655232.0000,2
| 2024-08-29,20240829111000000,sz.300022,3.6000000000,3.6100000000,3.6000000000,3.6000000000,150100,540732.0000,2
| 2024-08-29,20240829111500000,sz.300022,3.6000000000,3.6100000000,3.6000000000,3.6000000000,93200,335568.0000,2
| 2024-08-29,20240829112000000,sz.300022,3.6000000000,3.6100000000,3.6000000000,3.6100000000,105300,379696.0000,2
| 2024-08-29,20240829112500000,sz.300022,3.6100000000,3.6200000000,3.6100000000,3.6100000000,64400,232768.0000,2
| 2024-08-29,20240829113000000,sz.300022,3.6100000000,3.6200000000,3.6100000000,3.6100000000,55800,201464.0000,2
| 2024-08-29,20240829130500000,sz.300022,3.6100000000,3.6200000000,3.6000000000,3.6000000000,219400,791724.0000,2
| 2024-08-29,20240829131000000,sz.300022,3.6000000000,3.6100000000,3.6000000000,3.6100000000,84700,305268.0000,2
| 2024-08-29,20240829131500000,sz.300022,3.6100000000,3.6300000000,3.6100000000,3.6300000000,149500,540820.0000,2
| 2024-08-29,20240829132000000,sz.300022,3.6300000000,3.6300000000,3.6200000000,3.6300000000,135800,492716.0000,2
| 2024-08-29,20240829132500000,sz.300022,3.6300000000,3.6400000000,3.6200000000,3.6300000000,223000,809464.0000,2
| 2024-08-29,20240829133000000,sz.300022,3.6300000000,3.6500000000,3.6200000000,3.6500000000,141600,515372.0000,2
| 2024-08-29,20240829133500000,sz.300022,3.6500000000,3.6600000000,3.6300000000,3.6400000000,392600,1432120.0000,2
| 2024-08-29,20240829134000000,sz.300022,3.6400000000,3.6500000000,3.6400000000,3.6500000000,80800,294752.0000,2
| 2024-08-29,20240829134500000,sz.300022,3.6500000000,3.6500000000,3.6300000000,3.6300000000,190700,693772.0000,2
| 2024-08-29,20240829135000000,sz.300022,3.6300000000,3.6400000000,3.6300000000,3.6400000000,68100,247480.0000,2
| 2024-08-29,20240829135500000,sz.300022,3.6400000000,3.6400000000,3.6300000000,3.6300000000,53300,193660.0000,2
| 2024-08-29,20240829140000000,sz.300022,3.6300000000,3.6400000000,3.6300000000,3.6400000000,149200,542876.0000,2
| 2024-08-29,20240829140500000,sz.300022,3.6400000000,3.6500000000,3.6300000000,3.6300000000,160900,585144.0000,2
| 2024-08-29,20240829141000000,sz.300022,3.6400000000,3.6400000000,3.6300000000,3.6300000000,215100,781448.0000,2
| 2024-08-29,20240829141500000,sz.300022,3.6300000000,3.6400000000,3.6300000000,3.6400000000,173200,629940.0000,2
| 2024-08-29,20240829142000000,sz.300022,3.6300000000,3.6500000000,3.6300000000,3.6400000000,113300,412432.0000,2
| 2024-08-29,20240829142500000,sz.300022,3.6400000000,3.6500000000,3.6400000000,3.6400000000,105700,385316.0000,2
| 2024-08-29,20240829143000000,sz.300022,3.6500000000,3.6500000000,3.6300000000,3.6400000000,331300,1206000.0000,2
| 2024-08-29,20240829143500000,sz.300022,3.6400000000,3.6500000000,3.6400000000,3.6400000000,191700,698944.0000,2
| 2024-08-29,20240829144000000,sz.300022,3.6400000000,3.6500000000,3.6300000000,3.6400000000,321800,1170164.0000,2
| 2024-08-29,20240829144500000,sz.300022,3.6300000000,3.6400000000,3.6300000000,3.6400000000,305200,1109276.0000,2
| 2024-08-29,20240829145000000,sz.300022,3.6400000000,3.7000000000,3.6300000000,3.6800000000,928300,3395144.0000,2
| 2024-08-29,20240829145500000,sz.300022,3.6800000000,3.6800000000,3.6400000000,3.6700000000,679100,2484832.0000,2
| 2024-08-29,20240829150000000,sz.300022,3.6600000000,3.6800000000,3.6500000000,3.6800000000,1028000,3770840.0000,2
|
|
