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
| 2023-05-17,20230517093500000,sz.000892,4.8600000000,4.8900000000,4.8600000000,4.8800000000,27358900,132973111.0000,2
| 2023-05-17,20230517094000000,sz.000892,4.8600000000,4.9400000000,4.8600000000,4.8600000000,14618100,71200253.0000,2
| 2023-05-17,20230517094500000,sz.000892,4.8600000000,4.8700000000,4.8600000000,4.8600000000,5811300,28250541.0000,2
| 2023-05-17,20230517095000000,sz.000892,4.8600000000,4.9700000000,4.8600000000,4.9000000000,9070655,44356719.0000,2
| 2023-05-17,20230517095500000,sz.000892,4.9100000000,5.0300000000,4.9100000000,5.0000000000,8094400,40205680.0000,2
| 2023-05-17,20230517100000000,sz.000892,5.0000000000,5.0000000000,4.9400000000,4.9400000000,4337850,21557536.0000,2
| 2023-05-17,20230517100500000,sz.000892,4.9400000000,4.9500000000,4.8700000000,4.9200000000,5118900,25095872.0000,2
| 2023-05-17,20230517101000000,sz.000892,4.9200000000,4.9300000000,4.8600000000,4.8700000000,4199500,20530688.0000,2
| 2023-05-17,20230517101500000,sz.000892,4.8700000000,4.8900000000,4.8600000000,4.8800000000,2710900,13213840.0000,2
| 2023-05-17,20230517102000000,sz.000892,4.8800000000,4.8900000000,4.8600000000,4.8700000000,4191704,20390480.0000,2
| 2023-05-17,20230517102500000,sz.000892,4.8700000000,4.8900000000,4.8600000000,4.8600000000,2108900,10275712.0000,2
| 2023-05-17,20230517103000000,sz.000892,4.8700000000,4.8800000000,4.8700000000,4.8800000000,1713900,8351280.0000,2
| 2023-05-17,20230517103500000,sz.000892,4.8900000000,4.9300000000,4.8800000000,4.8900000000,1246700,6104336.0000,2
| 2023-05-17,20230517104000000,sz.000892,4.9000000000,4.9100000000,4.8900000000,4.8900000000,1368500,6699120.0000,2
| 2023-05-17,20230517104500000,sz.000892,4.8900000000,4.9000000000,4.8600000000,4.8600000000,4080200,19869456.0000,2
| 2023-05-17,20230517105000000,sz.000892,4.8600000000,4.8700000000,4.8600000000,4.8600000000,4610996,22410768.0000,2
| 2023-05-17,20230517105500000,sz.000892,4.8700000000,4.8800000000,4.8600000000,4.8600000000,1858100,9040560.0000,2
| 2023-05-17,20230517110000000,sz.000892,4.8700000000,4.8700000000,4.8600000000,4.8600000000,1358600,6605856.0000,2
| 2023-05-17,20230517110500000,sz.000892,4.8600000000,4.8700000000,4.8600000000,4.8600000000,1005500,4886864.0000,2
| 2023-05-17,20230517111000000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,237000,1151824.0000,2
| 2023-05-17,20230517111500000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,160200,778576.0000,2
| 2023-05-17,20230517112000000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,230300,1119248.0000,2
| 2023-05-17,20230517112500000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,49900,242528.0000,2
| 2023-05-17,20230517113000000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,145700,708096.0000,2
| 2023-05-17,20230517130500000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,504000,2449440.0000,2
| 2023-05-17,20230517131000000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,19300,93792.0000,2
| 2023-05-17,20230517131500000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,93700,455392.0000,2
| 2023-05-17,20230517132000000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,30100,146288.0000,2
| 2023-05-17,20230517132500000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,59100,287216.0000,2
| 2023-05-17,20230517133000000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,105500,512736.0000,2
| 2023-05-17,20230517133500000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,133900,650752.0000,2
| 2023-05-17,20230517134000000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,56300,273616.0000,2
| 2023-05-17,20230517134500000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,72200,350896.0000,2
| 2023-05-17,20230517135000000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,67400,327568.0000,2
| 2023-05-17,20230517135500000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,101300,492304.0000,2
| 2023-05-17,20230517140000000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,70400,342144.0000,2
| 2023-05-17,20230517140500000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,28800,139968.0000,2
| 2023-05-17,20230517141000000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,75500,366944.0000,2
| 2023-05-17,20230517141500000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,57900,281392.0000,2
| 2023-05-17,20230517142000000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,82700,401920.0000,2
| 2023-05-17,20230517142500000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,81300,395120.0000,2
| 2023-05-17,20230517143000000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,87300,424272.0000,2
| 2023-05-17,20230517143500000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,95800,465584.0000,2
| 2023-05-17,20230517144000000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,148000,719280.0000,2
| 2023-05-17,20230517144500000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,111200,540432.0000,2
| 2023-05-17,20230517145000000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,161800,786352.0000,2
| 2023-05-17,20230517145500000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,355900,1729680.0000,2
| 2023-05-17,20230517150000000,sz.000892,4.8600000000,4.8600000000,4.8600000000,4.8600000000,474600,2306544.0000,2
|
|
