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.300972,20.1804775200,20.5074072000,20.1804775200,20.3786167200,519300,10641958.0000,2
| 2024-08-01,20240801094000000,sz.300972,20.3786167200,20.8244299200,20.3786167200,20.5965698400,320700,6684428.0000,2
| 2024-08-01,20240801094500000,sz.300972,20.5767559200,20.6857324800,20.3290819200,20.3786167200,278900,5764504.0000,2
| 2024-08-01,20240801095000000,sz.300972,20.3786167200,20.4281515200,20.2597332000,20.3786167200,217400,4464286.0000,2
| 2024-08-01,20240801095500000,sz.300972,20.3786167200,20.3786167200,20.2498262400,20.3191749600,108800,2228148.0000,2
| 2024-08-01,20240801100000000,sz.300972,20.3191749600,20.4578724000,20.2993610400,20.4578724000,109400,2249312.0000,2
| 2024-08-01,20240801100500000,sz.300972,20.4182445600,20.4182445600,20.2795471200,20.3191749600,112300,2305408.0000,2
| 2024-08-01,20240801101000000,sz.300972,20.3092680000,20.4083376000,20.2894540800,20.3786167200,83500,1713416.0000,2
| 2024-08-01,20240801101500000,sz.300972,20.3786167200,20.3984306400,20.2696401600,20.2696401600,69000,1416660.0000,2
| 2024-08-01,20240801102000000,sz.300972,20.2993610400,20.3389888800,20.2101984000,20.2101984000,69500,1423432.0000,2
| 2024-08-01,20240801102500000,sz.300972,20.2101984000,20.2993610400,20.2101984000,20.2300123200,66200,1354188.0000,2
| 2024-08-01,20240801103000000,sz.300972,20.2300123200,20.2399192800,20.0913148800,20.0913148800,114700,2335948.0000,2
| 2024-08-01,20240801103500000,sz.300972,20.1012218400,20.2399192800,20.1012218400,20.1903844800,66700,1358676.0000,2
| 2024-08-01,20240801104000000,sz.300972,20.1804775200,20.2399192800,20.1705705600,20.2002914400,38400,782588.0000,2
| 2024-08-01,20240801104500000,sz.300972,20.2101984000,20.2101984000,20.1606636000,20.1705705600,19900,405404.0000,2
| 2024-08-01,20240801105000000,sz.300972,20.1705705600,20.2300123200,20.1606636000,20.1705705600,33600,684796.0000,2
| 2024-08-01,20240801105500000,sz.300972,20.1705705600,20.2101984000,20.1507566400,20.1606636000,28300,576496.0000,2
| 2024-08-01,20240801110000000,sz.300972,20.1606636000,20.1705705600,20.1210357600,20.1210357600,26100,530656.0000,2
| 2024-08-01,20240801110500000,sz.300972,20.1210357600,20.1210357600,20.0417800800,20.0615940000,54600,1106080.0000,2
| 2024-08-01,20240801111000000,sz.300972,20.0516870400,20.0516870400,20.0219661600,20.0318731200,24400,493600.0000,2
| 2024-08-01,20240801111500000,sz.300972,20.0318731200,20.0814079200,19.9724313600,19.9724313600,90100,1820972.0000,2
| 2024-08-01,20240801112000000,sz.300972,19.9724313600,20.0120592000,19.8931756800,19.9328035200,82200,1655416.0000,2
| 2024-08-01,20240801112500000,sz.300972,19.9328035200,19.9526174400,19.9129896000,19.9427104800,41000,824992.0000,2
| 2024-08-01,20240801113000000,sz.300972,19.9526174400,19.9526174400,19.9129896000,19.9228965600,28500,573644.0000,2
| 2024-08-01,20240801130500000,sz.300972,19.9328035200,19.9526174400,19.8436408800,19.9228965600,42000,843904.0000,2
| 2024-08-01,20240801131000000,sz.300972,19.9328035200,20.0021522400,19.9328035200,20.0021522400,36800,741828.0000,2
| 2024-08-01,20240801131500000,sz.300972,20.0120592000,20.0417800800,19.9922452800,20.0021522400,72100,1455712.0000,2
| 2024-08-01,20240801132000000,sz.300972,20.0021522400,20.0021522400,19.9526174400,19.9823383200,64300,1296620.0000,2
| 2024-08-01,20240801132500000,sz.300972,19.9823383200,19.9823383200,19.9228965600,19.9625244000,60000,1208176.0000,2
| 2024-08-01,20240801133000000,sz.300972,19.9625244000,20.0021522400,19.8733617600,19.9129896000,79200,1592748.0000,2
| 2024-08-01,20240801133500000,sz.300972,19.9228965600,20.0516870400,19.9129896000,20.0516870400,61000,1230868.0000,2
| 2024-08-01,20240801134000000,sz.300972,20.0516870400,20.1210357600,20.0516870400,20.0814079200,50900,1030916.0000,2
| 2024-08-01,20240801134500000,sz.300972,20.0715009600,20.0814079200,20.0318731200,20.0516870400,23200,469712.0000,2
| 2024-08-01,20240801135000000,sz.300972,20.0417800800,20.0516870400,20.0021522400,20.0219661600,35700,721764.0000,2
| 2024-08-01,20240801135500000,sz.300972,20.0120592000,20.0318731200,19.9922452800,20.0219661600,24500,495020.0000,2
| 2024-08-01,20240801140000000,sz.300972,20.0219661600,20.0219661600,19.9526174400,20.0120592000,60100,1212012.0000,2
| 2024-08-01,20240801140500000,sz.300972,20.0219661600,20.0219661600,19.9129896000,19.9228965600,63100,1271392.0000,2
| 2024-08-01,20240801141000000,sz.300972,19.9228965600,19.9427104800,19.9129896000,19.9328035200,22000,442604.0000,2
| 2024-08-01,20240801141500000,sz.300972,19.9228965600,19.9526174400,19.9030826400,19.9228965600,48600,977584.0000,2
| 2024-08-01,20240801142000000,sz.300972,19.9228965600,19.9526174400,19.9228965600,19.9427104800,32700,658056.0000,2
| 2024-08-01,20240801142500000,sz.300972,19.9427104800,19.9625244000,19.9030826400,19.9328035200,58100,1169208.0000,2
| 2024-08-01,20240801143000000,sz.300972,19.9228965600,19.9228965600,19.8634548000,19.8832687200,43700,877488.0000,2
| 2024-08-01,20240801143500000,sz.300972,19.8931756800,19.9526174400,19.8832687200,19.8832687200,51600,1037184.0000,2
| 2024-08-01,20240801144000000,sz.300972,19.8832687200,19.9129896000,19.8337339200,19.8337339200,85700,1718912.0000,2
| 2024-08-01,20240801144500000,sz.300972,19.8337339200,19.8634548000,19.8040130400,19.8139200000,95400,1909368.0000,2
| 2024-08-01,20240801145000000,sz.300972,19.8139200000,19.8436408800,19.7742921600,19.7742921600,63600,1272056.0000,2
| 2024-08-01,20240801145500000,sz.300972,19.8139200000,19.8436408800,19.7841991200,19.8040130400,85700,1713728.0000,2
| 2024-08-01,20240801150000000,sz.300972,19.8040130400,19.8436408800,19.8040130400,19.8139200000,79800,1596296.0000,2
|
|
