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.301049,22.0000000000,22.6600000000,21.6800000000,21.8200000000,2821100,62282748.0000,2
| 2024-07-31,20240731094000000,sz.301049,21.8200000000,22.7000000000,21.8200000000,22.5400000000,704000,15643120.0000,2
| 2024-07-31,20240731094500000,sz.301049,22.5400000000,22.8200000000,22.3700000000,22.7900000000,585400,13240864.0000,2
| 2024-07-31,20240731095000000,sz.301049,22.7900000000,22.9500000000,22.6700000000,22.6700000000,396100,9028176.0000,2
| 2024-07-31,20240731095500000,sz.301049,22.6700000000,22.8000000000,22.5500000000,22.7500000000,246200,5574456.0000,2
| 2024-07-31,20240731100000000,sz.301049,22.7500000000,22.9000000000,22.7000000000,22.8300000000,169100,3854832.0000,2
| 2024-07-31,20240731100500000,sz.301049,22.8300000000,23.2000000000,22.7000000000,22.9400000000,341100,7841240.0000,2
| 2024-07-31,20240731101000000,sz.301049,22.9400000000,22.9400000000,22.5300000000,22.5300000000,162900,3704560.0000,2
| 2024-07-31,20240731101500000,sz.301049,22.5300000000,22.7000000000,22.5200000000,22.6000000000,148200,3344192.0000,2
| 2024-07-31,20240731102000000,sz.301049,22.6000000000,23.3000000000,22.6000000000,23.1400000000,266400,6123208.0000,2
| 2024-07-31,20240731102500000,sz.301049,23.1400000000,23.1400000000,22.6800000000,22.7000000000,171000,3918728.0000,2
| 2024-07-31,20240731103000000,sz.301049,22.7000000000,22.7100000000,22.3600000000,22.3600000000,273300,6155056.0000,2
| 2024-07-31,20240731103500000,sz.301049,22.3600000000,22.5000000000,22.3400000000,22.4800000000,260000,5821696.0000,2
| 2024-07-31,20240731104000000,sz.301049,22.4800000000,22.5000000000,22.3700000000,22.4000000000,173500,3887600.0000,2
| 2024-07-31,20240731104500000,sz.301049,22.4000000000,23.1500000000,22.4000000000,23.0000000000,216500,4938944.0000,2
| 2024-07-31,20240731105000000,sz.301049,22.9900000000,23.0000000000,22.7300000000,22.7400000000,58600,1339952.0000,2
| 2024-07-31,20240731105500000,sz.301049,22.7600000000,22.8500000000,22.6300000000,22.6300000000,43600,990560.0000,2
| 2024-07-31,20240731110000000,sz.301049,22.6300000000,22.8000000000,22.6300000000,22.6900000000,59500,1352320.0000,2
| 2024-07-31,20240731110500000,sz.301049,22.7000000000,22.9300000000,22.7000000000,22.7600000000,63100,1439088.0000,2
| 2024-07-31,20240731111000000,sz.301049,22.7500000000,22.7600000000,22.6800000000,22.6800000000,45000,1022208.0000,2
| 2024-07-31,20240731111500000,sz.301049,22.6900000000,23.2900000000,22.6900000000,23.1900000000,130300,3005248.0000,2
| 2024-07-31,20240731112000000,sz.301049,23.1900000000,23.1900000000,22.8000000000,22.9300000000,53200,1223328.0000,2
| 2024-07-31,20240731112500000,sz.301049,22.9300000000,22.9900000000,22.8500000000,22.9800000000,45400,1040832.0000,2
| 2024-07-31,20240731113000000,sz.301049,22.9700000000,23.1500000000,22.9200000000,23.0700000000,93800,2161792.0000,2
| 2024-07-31,20240731130500000,sz.301049,23.0700000000,23.0900000000,22.9800000000,23.0100000000,178500,4111760.0000,2
| 2024-07-31,20240731131000000,sz.301049,23.0100000000,24.0000000000,23.0100000000,23.8800000000,319200,7568592.0000,2
| 2024-07-31,20240731131500000,sz.301049,23.8800000000,24.1900000000,23.7500000000,23.7700000000,325400,7795360.0000,2
| 2024-07-31,20240731132000000,sz.301049,23.7700000000,24.0200000000,23.5500000000,23.8800000000,237700,5655712.0000,2
| 2024-07-31,20240731132500000,sz.301049,23.8700000000,23.9600000000,23.6800000000,23.6800000000,100700,2400720.0000,2
| 2024-07-31,20240731133000000,sz.301049,23.6800000000,23.9400000000,23.6200000000,23.7300000000,99300,2354800.0000,2
| 2024-07-31,20240731133500000,sz.301049,23.7300000000,23.7600000000,23.4100000000,23.4400000000,109300,2575360.0000,2
| 2024-07-31,20240731134000000,sz.301049,23.4400000000,23.7000000000,23.3500000000,23.7000000000,67800,1588240.0000,2
| 2024-07-31,20240731134500000,sz.301049,23.7000000000,23.9000000000,23.6100000000,23.8800000000,127600,3036720.0000,2
| 2024-07-31,20240731135000000,sz.301049,23.8800000000,23.8800000000,23.6100000000,23.6300000000,30200,716784.0000,2
| 2024-07-31,20240731135500000,sz.301049,23.6300000000,23.6900000000,23.4800000000,23.6000000000,48100,1133616.0000,2
| 2024-07-31,20240731140000000,sz.301049,23.6000000000,23.6800000000,23.5700000000,23.6600000000,26300,622032.0000,2
| 2024-07-31,20240731140500000,sz.301049,23.6500000000,23.6500000000,23.4600000000,23.4600000000,73700,1734704.0000,2
| 2024-07-31,20240731141000000,sz.301049,23.4600000000,23.4600000000,23.3500000000,23.3500000000,66700,1561072.0000,2
| 2024-07-31,20240731141500000,sz.301049,23.3500000000,23.6400000000,23.2000000000,23.6400000000,94900,2211280.0000,2
| 2024-07-31,20240731142000000,sz.301049,23.6400000000,23.6500000000,23.4600000000,23.5100000000,46100,1086928.0000,2
| 2024-07-31,20240731142500000,sz.301049,23.5100000000,23.5100000000,23.2300000000,23.3200000000,68900,1606528.0000,2
| 2024-07-31,20240731143000000,sz.301049,23.3200000000,23.3300000000,23.1600000000,23.1700000000,110300,2562176.0000,2
| 2024-07-31,20240731143500000,sz.301049,23.1700000000,23.1700000000,22.8800000000,23.0200000000,205500,4734416.0000,2
| 2024-07-31,20240731144000000,sz.301049,23.0200000000,23.2300000000,23.0000000000,23.0100000000,108700,2514256.0000,2
| 2024-07-31,20240731144500000,sz.301049,23.0100000000,23.1900000000,23.0100000000,23.0600000000,89200,2060544.0000,2
| 2024-07-31,20240731145000000,sz.301049,23.0600000000,23.0700000000,22.9400000000,23.0500000000,269200,6195792.0000,2
| 2024-07-31,20240731145500000,sz.301049,23.0500000000,23.0600000000,22.9600000000,23.0100000000,339800,7816816.0000,2
| 2024-07-31,20240731150000000,sz.301049,23.0100000000,23.1200000000,22.9900000000,23.0500000000,354900,8177552.0000,2
|
|
