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.300875,23.1600000000,23.2800000000,22.4500000000,22.5500000000,2473100,56250796.0000,2
| 2024-08-14,20240814094000000,sz.300875,22.5500000000,23.3000000000,22.5500000000,23.3000000000,564200,12945636.0000,2
| 2024-08-14,20240814094500000,sz.300875,23.3000000000,23.3100000000,22.6100000000,22.6300000000,737400,16909752.0000,2
| 2024-08-14,20240814095000000,sz.300875,22.6300000000,22.9600000000,22.2300000000,22.2300000000,838500,18895032.0000,2
| 2024-08-14,20240814095500000,sz.300875,22.2300000000,22.6600000000,22.2300000000,22.6000000000,464700,10439928.0000,2
| 2024-08-14,20240814100000000,sz.300875,22.6000000000,22.9300000000,22.4700000000,22.6800000000,309700,7005104.0000,2
| 2024-08-14,20240814100500000,sz.300875,22.6800000000,23.2000000000,22.6800000000,22.9600000000,372100,8543032.0000,2
| 2024-08-14,20240814101000000,sz.300875,22.9600000000,22.9600000000,22.7100000000,22.7700000000,171600,3917816.0000,2
| 2024-08-14,20240814101500000,sz.300875,22.7600000000,22.8800000000,22.6900000000,22.7600000000,155900,3550664.0000,2
| 2024-08-14,20240814102000000,sz.300875,22.7600000000,24.4400000000,22.6600000000,24.0100000000,1279400,30499616.0000,2
| 2024-08-14,20240814102500000,sz.300875,24.0100000000,24.9000000000,24.0100000000,24.5900000000,1462900,35822368.0000,2
| 2024-08-14,20240814103000000,sz.300875,24.5900000000,24.5900000000,23.9000000000,24.0500000000,408500,9904320.0000,2
| 2024-08-14,20240814103500000,sz.300875,24.0500000000,24.2900000000,23.7000000000,23.9600000000,204600,4898928.0000,2
| 2024-08-14,20240814104000000,sz.300875,23.9600000000,24.0600000000,23.7600000000,23.9400000000,162600,3889120.0000,2
| 2024-08-14,20240814104500000,sz.300875,23.9400000000,24.3900000000,23.9400000000,24.0000000000,175700,4247504.0000,2
| 2024-08-14,20240814105000000,sz.300875,24.0000000000,24.2200000000,23.9500000000,24.2200000000,88200,2118880.0000,2
| 2024-08-14,20240814105500000,sz.300875,24.2200000000,24.4500000000,23.9600000000,24.2800000000,187300,4538656.0000,2
| 2024-08-14,20240814110000000,sz.300875,24.2800000000,24.4900000000,24.2500000000,24.2500000000,178500,4355616.0000,2
| 2024-08-14,20240814110500000,sz.300875,24.2500000000,24.3800000000,24.0000000000,24.1800000000,86100,2083296.0000,2
| 2024-08-14,20240814111000000,sz.300875,24.1800000000,24.2000000000,23.9800000000,23.9800000000,121800,2935392.0000,2
| 2024-08-14,20240814111500000,sz.300875,23.9800000000,24.4300000000,23.9800000000,24.3700000000,137200,3325744.0000,2
| 2024-08-14,20240814112000000,sz.300875,24.3700000000,24.4300000000,24.1600000000,24.3000000000,71600,1742592.0000,2
| 2024-08-14,20240814112500000,sz.300875,24.3000000000,24.4500000000,24.1000000000,24.2700000000,83300,2026016.0000,2
| 2024-08-14,20240814113000000,sz.300875,24.2700000000,24.7000000000,24.2500000000,24.7000000000,224800,5505760.0000,2
| 2024-08-14,20240814130500000,sz.300875,24.8000000000,24.8000000000,24.2000000000,24.5300000000,343900,8442576.0000,2
| 2024-08-14,20240814131000000,sz.300875,24.5300000000,24.5300000000,24.2100000000,24.3000000000,129200,3148736.0000,2
| 2024-08-14,20240814131500000,sz.300875,24.3000000000,24.8900000000,24.3000000000,24.8900000000,347100,8534608.0000,2
| 2024-08-14,20240814132000000,sz.300875,24.8900000000,25.6400000000,24.8600000000,25.2300000000,883600,22323008.0000,2
| 2024-08-14,20240814132500000,sz.300875,25.2300000000,25.3700000000,24.8600000000,25.0100000000,199700,5016992.0000,2
| 2024-08-14,20240814133000000,sz.300875,25.0100000000,25.3000000000,24.8500000000,25.1500000000,166200,4170240.0000,2
| 2024-08-14,20240814133500000,sz.300875,25.1500000000,25.1500000000,24.8700000000,25.0800000000,102100,2553408.0000,2
| 2024-08-14,20240814134000000,sz.300875,25.0800000000,25.0900000000,24.9100000000,24.9300000000,103000,2571424.0000,2
| 2024-08-14,20240814134500000,sz.300875,24.9300000000,25.0400000000,24.9300000000,24.9500000000,92100,2302432.0000,2
| 2024-08-14,20240814135000000,sz.300875,24.9500000000,24.9600000000,24.5100000000,24.6000000000,184600,4565152.0000,2
| 2024-08-14,20240814135500000,sz.300875,24.6000000000,24.6800000000,24.5800000000,24.6100000000,80600,1984672.0000,2
| 2024-08-14,20240814140000000,sz.300875,24.6100000000,24.6100000000,24.0100000000,24.3000000000,207600,5040480.0000,2
| 2024-08-14,20240814140500000,sz.300875,24.1900000000,24.7500000000,24.1000000000,24.6900000000,129900,3177952.0000,2
| 2024-08-14,20240814141000000,sz.300875,24.6900000000,24.7000000000,24.5300000000,24.5700000000,80700,1987680.0000,2
| 2024-08-14,20240814141500000,sz.300875,24.5700000000,24.8500000000,24.5600000000,24.8500000000,109300,2696000.0000,2
| 2024-08-14,20240814142000000,sz.300875,24.8500000000,25.0400000000,24.6400000000,24.6800000000,124700,3101696.0000,2
| 2024-08-14,20240814142500000,sz.300875,24.7500000000,24.9500000000,24.6800000000,24.8900000000,70300,1747680.0000,2
| 2024-08-14,20240814143000000,sz.300875,24.8900000000,24.8900000000,24.6600000000,24.6600000000,56800,1404544.0000,2
| 2024-08-14,20240814143500000,sz.300875,24.6600000000,24.7000000000,24.3900000000,24.5100000000,113600,2782304.0000,2
| 2024-08-14,20240814144000000,sz.300875,24.5100000000,24.5100000000,24.1400000000,24.4200000000,136500,3321344.0000,2
| 2024-08-14,20240814144500000,sz.300875,24.4900000000,24.5500000000,24.3200000000,24.3400000000,167600,4090880.0000,2
| 2024-08-14,20240814145000000,sz.300875,24.3700000000,25.0000000000,24.3700000000,24.9200000000,277800,6871968.0000,2
| 2024-08-14,20240814145500000,sz.300875,24.9200000000,24.9200000000,24.6000000000,24.8800000000,311100,7688320.0000,2
| 2024-08-14,20240814150000000,sz.300875,24.8800000000,24.8800000000,24.7500000000,24.8200000000,600700,14902432.0000,2
|
|
