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
| 2024-07-31,20240731093500000,sz.300159,2.1153994200,2.2258419600,2.1069038400,2.2088508000,38906400,98759824.0000,2
| 2024-07-31,20240731094000000,sz.300159,2.2088508000,2.2683198600,2.1918596400,2.2258419600,20649300,54300184.0000,2
| 2024-07-31,20240731094500000,sz.300159,2.2258419600,2.2258419600,2.1833640600,2.1833640600,10643800,27629504.0000,2
| 2024-07-31,20240731095000000,sz.300159,2.1833640600,2.2003552200,2.1833640600,2.1833640600,9580200,24683376.0000,2
| 2024-07-31,20240731095500000,sz.300159,2.1833640600,2.1833640600,2.1238950000,2.1323905800,17432000,44156208.0000,2
| 2024-07-31,20240731100000000,sz.300159,2.1323905800,2.1578773200,2.1069038400,2.1408861600,14769000,36975376.0000,2
| 2024-07-31,20240731100500000,sz.300159,2.1408861600,2.1578773200,2.1323905800,2.1493817400,4402900,11138464.0000,2
| 2024-07-31,20240731101000000,sz.300159,2.1493817400,2.1493817400,2.1238950000,2.1408861600,7027400,17662464.0000,2
| 2024-07-31,20240731101500000,sz.300159,2.1408861600,2.1493817400,2.1069038400,2.1153994200,8110900,20260992.0000,2
| 2024-07-31,20240731102000000,sz.300159,2.1153994200,2.1323905800,2.1153994200,2.1153994200,3781300,9454464.0000,2
| 2024-07-31,20240731102500000,sz.300159,2.1153994200,2.1238950000,2.0644259400,2.0729215200,11970600,29529792.0000,2
| 2024-07-31,20240731103000000,sz.300159,2.0729215200,2.0899126800,2.0474347800,2.0644259400,13515300,32795680.0000,2
| 2024-07-31,20240731103500000,sz.300159,2.0644259400,2.0899126800,2.0559303600,2.0644259400,7130400,17410592.0000,2
| 2024-07-31,20240731104000000,sz.300159,2.0644259400,2.1069038400,2.0644259400,2.1069038400,6258800,15305280.0000,2
| 2024-07-31,20240731104500000,sz.300159,2.1069038400,2.1069038400,2.0899126800,2.1069038400,2395000,5915808.0000,2
| 2024-07-31,20240731105000000,sz.300159,2.1069038400,2.1238950000,2.0899126800,2.0899126800,2846500,7073120.0000,2
| 2024-07-31,20240731105500000,sz.300159,2.0899126800,2.1069038400,2.0814171000,2.0984082600,2303000,5673184.0000,2
| 2024-07-31,20240731110000000,sz.300159,2.0984082600,2.1069038400,2.0899126800,2.1069038400,1772600,4384896.0000,2
| 2024-07-31,20240731110500000,sz.300159,2.1069038400,2.1323905800,2.1069038400,2.1323905800,2845800,7118176.0000,2
| 2024-07-31,20240731111000000,sz.300159,2.1323905800,2.1663729000,2.1153994200,2.1663729000,2552200,6426688.0000,2
| 2024-07-31,20240731111500000,sz.300159,2.1663729000,2.1833640600,2.1238950000,2.1323905800,6732000,17127360.0000,2
| 2024-07-31,20240731112000000,sz.300159,2.1323905800,2.1408861600,2.1238950000,2.1408861600,1980000,4977152.0000,2
| 2024-07-31,20240731112500000,sz.300159,2.1408861600,2.1408861600,2.1238950000,2.1408861600,1435600,3602496.0000,2
| 2024-07-31,20240731113000000,sz.300159,2.1408861600,2.1493817400,2.1323905800,2.1323905800,1032500,2597248.0000,2
| 2024-07-31,20240731130500000,sz.300159,2.1323905800,2.1663729000,2.1323905800,2.1493817400,2166600,5490048.0000,2
| 2024-07-31,20240731131000000,sz.300159,2.1493817400,2.1748684800,2.1493817400,2.1493817400,2258800,5747360.0000,2
| 2024-07-31,20240731131500000,sz.300159,2.1493817400,2.1833640600,2.1493817400,2.1663729000,2412800,6158272.0000,2
| 2024-07-31,20240731132000000,sz.300159,2.1663729000,2.1748684800,2.1493817400,2.1748684800,1544900,3930624.0000,2
| 2024-07-31,20240731132500000,sz.300159,2.1748684800,2.2853110200,2.1748684800,2.2768154400,11209400,29519392.0000,2
| 2024-07-31,20240731133000000,sz.300159,2.2768154400,2.3023021800,2.2598242800,2.2598242800,12258700,32973568.0000,2
| 2024-07-31,20240731133500000,sz.300159,2.2598242800,2.2683198600,2.2173463800,2.2173463800,4873300,12896576.0000,2
| 2024-07-31,20240731134000000,sz.300159,2.2173463800,2.2258419600,2.2003552200,2.2088508000,2648000,6903488.0000,2
| 2024-07-31,20240731134500000,sz.300159,2.2088508000,2.2173463800,2.2003552200,2.2003552200,1696300,4401664.0000,2
| 2024-07-31,20240731135000000,sz.300159,2.2003552200,2.2428331200,2.2003552200,2.2428331200,2383000,6236096.0000,2
| 2024-07-31,20240731135500000,sz.300159,2.2428331200,2.2428331200,2.2088508000,2.2173463800,1675900,4396288.0000,2
| 2024-07-31,20240731140000000,sz.300159,2.2173463800,2.2258419600,2.2088508000,2.2173463800,901700,2352512.0000,2
| 2024-07-31,20240731140500000,sz.300159,2.2258419600,2.2258419600,2.2003552200,2.2003552200,1433000,3726464.0000,2
| 2024-07-31,20240731141000000,sz.300159,2.2003552200,2.2003552200,2.1833640600,2.1918596400,2193100,5654464.0000,2
| 2024-07-31,20240731141500000,sz.300159,2.1918596400,2.2003552200,2.1918596400,2.1918596400,1060600,2739648.0000,2
| 2024-07-31,20240731142000000,sz.300159,2.1918596400,2.2088508000,2.1918596400,2.2003552200,1032000,2674752.0000,2
| 2024-07-31,20240731142500000,sz.300159,2.2003552200,2.2003552200,2.1833640600,2.1918596400,1491100,3840766.0000,2
| 2024-07-31,20240731143000000,sz.300159,2.1918596400,2.1918596400,2.1663729000,2.1833640600,2838300,7268605.0000,2
| 2024-07-31,20240731143500000,sz.300159,2.1833640600,2.1833640600,2.1663729000,2.1833640600,2121800,5426501.0000,2
| 2024-07-31,20240731144000000,sz.300159,2.1833640600,2.1833640600,2.1663729000,2.1748684800,2310500,5901760.0000,2
| 2024-07-31,20240731144500000,sz.300159,2.1748684800,2.1748684800,2.1663729000,2.1663729000,1988000,5075904.0000,2
| 2024-07-31,20240731145000000,sz.300159,2.1663729000,2.2003552200,2.1663729000,2.2003552200,3683200,9477120.0000,2
| 2024-07-31,20240731145500000,sz.300159,2.2003552200,2.2003552200,2.1833640600,2.1833640600,4691700,12093445.0000,2
| 2024-07-31,20240731150000000,sz.300159,2.1833640600,2.1918596400,2.1748684800,2.1833640600,6911400,17760064.0000,2
|
|
