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
| 2024-08-01,20240801093500000,sz.300266,1.4000000000,1.4100000000,1.3900000000,1.4000000000,3356700,4698797.0000,2
| 2024-08-01,20240801094000000,sz.300266,1.4000000000,1.4100000000,1.3900000000,1.4100000000,1409900,1981474.0000,2
| 2024-08-01,20240801094500000,sz.300266,1.4100000000,1.4500000000,1.4000000000,1.4400000000,4771000,6863382.0000,2
| 2024-08-01,20240801095000000,sz.300266,1.4400000000,1.4500000000,1.4200000000,1.4300000000,1942500,2783654.0000,2
| 2024-08-01,20240801095500000,sz.300266,1.4300000000,1.4300000000,1.4100000000,1.4100000000,1041500,1479210.0000,2
| 2024-08-01,20240801100000000,sz.300266,1.4100000000,1.4200000000,1.4100000000,1.4100000000,1061800,1499868.0000,2
| 2024-08-01,20240801100500000,sz.300266,1.4100000000,1.4200000000,1.4100000000,1.4100000000,1086300,1533164.0000,2
| 2024-08-01,20240801101000000,sz.300266,1.4100000000,1.4200000000,1.4100000000,1.4100000000,358300,505706.0000,2
| 2024-08-01,20240801101500000,sz.300266,1.4100000000,1.4200000000,1.4100000000,1.4100000000,247900,349844.0000,2
| 2024-08-01,20240801102000000,sz.300266,1.4100000000,1.4200000000,1.4100000000,1.4200000000,287600,405630.0000,2
| 2024-08-01,20240801102500000,sz.300266,1.4100000000,1.4200000000,1.4100000000,1.4100000000,455200,644280.0000,2
| 2024-08-01,20240801103000000,sz.300266,1.4200000000,1.4200000000,1.4100000000,1.4100000000,887000,1250970.0000,2
| 2024-08-01,20240801103500000,sz.300266,1.4100000000,1.4100000000,1.4000000000,1.4000000000,963300,1357760.0000,2
| 2024-08-01,20240801104000000,sz.300266,1.4000000000,1.4100000000,1.4000000000,1.4000000000,92900,130510.0000,2
| 2024-08-01,20240801104500000,sz.300266,1.4100000000,1.4100000000,1.4000000000,1.4000000000,444500,623038.0000,2
| 2024-08-01,20240801105000000,sz.300266,1.4100000000,1.4100000000,1.4000000000,1.4000000000,138600,194106.0000,2
| 2024-08-01,20240801105500000,sz.300266,1.4000000000,1.4000000000,1.3900000000,1.4000000000,1566100,2191134.0000,2
| 2024-08-01,20240801110000000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.4000000000,565700,791688.0000,2
| 2024-08-01,20240801110500000,sz.300266,1.4000000000,1.4000000000,1.3900000000,1.3900000000,155200,215912.0000,2
| 2024-08-01,20240801111000000,sz.300266,1.4000000000,1.4000000000,1.3900000000,1.3900000000,61500,85802.0000,2
| 2024-08-01,20240801111500000,sz.300266,1.4000000000,1.4000000000,1.3900000000,1.3900000000,418200,582900.0000,2
| 2024-08-01,20240801112000000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.3900000000,670300,932148.0000,2
| 2024-08-01,20240801112500000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.4000000000,402600,561144.0000,2
| 2024-08-01,20240801113000000,sz.300266,1.4000000000,1.4000000000,1.3900000000,1.3900000000,257500,358190.0000,2
| 2024-08-01,20240801130500000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.3900000000,406500,565784.0000,2
| 2024-08-01,20240801131000000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.4000000000,110700,154086.0000,2
| 2024-08-01,20240801131500000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.4000000000,567500,789114.0000,2
| 2024-08-01,20240801132000000,sz.300266,1.4000000000,1.4000000000,1.3900000000,1.4000000000,109400,152336.0000,2
| 2024-08-01,20240801132500000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.3900000000,451700,628696.0000,2
| 2024-08-01,20240801133000000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.4000000000,526700,732676.0000,2
| 2024-08-01,20240801133500000,sz.300266,1.4000000000,1.4000000000,1.3900000000,1.3900000000,126900,176492.0000,2
| 2024-08-01,20240801134000000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.3900000000,714500,994048.0000,2
| 2024-08-01,20240801134500000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.4000000000,227600,317740.0000,2
| 2024-08-01,20240801135000000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.3900000000,220700,307428.0000,2
| 2024-08-01,20240801135500000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.4000000000,232000,323680.0000,2
| 2024-08-01,20240801140000000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.3900000000,146900,204212.0000,2
| 2024-08-01,20240801140500000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.3900000000,625000,868960.0000,2
| 2024-08-01,20240801141000000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.3900000000,300400,418636.0000,2
| 2024-08-01,20240801141500000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.3900000000,406100,566588.0000,2
| 2024-08-01,20240801142000000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.3900000000,130500,181868.0000,2
| 2024-08-01,20240801142500000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.3900000000,20700,28780.0000,2
| 2024-08-01,20240801143000000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.4000000000,211600,295336.0000,2
| 2024-08-01,20240801143500000,sz.300266,1.4000000000,1.4000000000,1.3900000000,1.3900000000,234300,327504.0000,2
| 2024-08-01,20240801144000000,sz.300266,1.4000000000,1.4000000000,1.3900000000,1.3900000000,379200,527416.0000,2
| 2024-08-01,20240801144500000,sz.300266,1.4000000000,1.4000000000,1.3900000000,1.4000000000,513100,716656.0000,2
| 2024-08-01,20240801145000000,sz.300266,1.4000000000,1.4000000000,1.3900000000,1.3900000000,419900,585744.0000,2
| 2024-08-01,20240801145500000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.3900000000,1092600,1524356.0000,2
| 2024-08-01,20240801150000000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.3900000000,1411900,1964912.0000,2
|
|
