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
| 2024-04-30,20240430093500000,sz.002883,10.3169346000,10.3466664000,9.9205106000,9.9700636000,3679800,37545576.0000,2
| 2024-04-30,20240430094000000,sz.002883,9.9700636000,10.0592590000,9.9502424000,10.0196166000,1560300,15750292.0000,2
| 2024-04-30,20240430094500000,sz.002883,10.0196166000,10.0493484000,9.9700636000,9.9997954000,1187900,11994856.0000,2
| 2024-04-30,20240430095000000,sz.002883,9.9997954000,10.0097060000,9.9205106000,9.9205106000,1112500,11187524.0000,2
| 2024-04-30,20240430095500000,sz.002883,9.9205106000,9.9799742000,9.9205106000,9.9403318000,637600,6403048.0000,2
| 2024-04-30,20240430100000000,sz.002883,9.9403318000,10.0097060000,9.9403318000,9.9601530000,528500,5318464.0000,2
| 2024-04-30,20240430100500000,sz.002883,9.9601530000,9.9799742000,9.9403318000,9.9601530000,458300,4604600.0000,2
| 2024-04-30,20240430101000000,sz.002883,9.9601530000,9.9799742000,9.8808682000,9.9006894000,1068700,10700152.0000,2
| 2024-04-30,20240430101500000,sz.002883,9.9006894000,9.9799742000,9.8907788000,9.9205106000,487200,4877824.0000,2
| 2024-04-30,20240430102000000,sz.002883,9.9205106000,9.9304212000,9.9006894000,9.9006894000,419800,4199248.0000,2
| 2024-04-30,20240430102500000,sz.002883,9.9006894000,9.9106000000,9.8907788000,9.9006894000,477500,4771648.0000,2
| 2024-04-30,20240430103000000,sz.002883,9.9106000000,9.9205106000,9.9006894000,9.9106000000,212000,2118728.0000,2
| 2024-04-30,20240430103500000,sz.002883,9.9106000000,9.9106000000,9.8412258000,9.8511364000,673900,6713360.0000,2
| 2024-04-30,20240430104000000,sz.002883,9.8511364000,9.8511364000,9.8015834000,9.8214046000,838200,8309448.0000,2
| 2024-04-30,20240430104500000,sz.002883,9.8214046000,9.8808682000,9.8214046000,9.8412258000,306100,3040504.0000,2
| 2024-04-30,20240430105000000,sz.002883,9.8412258000,9.8412258000,9.8015834000,9.8015834000,416200,4121920.0000,2
| 2024-04-30,20240430105500000,sz.002883,9.8015834000,9.8610470000,9.7718516000,9.8313152000,439600,4346096.0000,2
| 2024-04-30,20240430110000000,sz.002883,9.8313152000,9.8808682000,9.8313152000,9.8511364000,203200,2022464.0000,2
| 2024-04-30,20240430110500000,sz.002883,9.8511364000,9.8610470000,9.8214046000,9.8412258000,185400,1840480.0000,2
| 2024-04-30,20240430111000000,sz.002883,9.8511364000,9.8610470000,9.8313152000,9.8511364000,161600,1605024.0000,2
| 2024-04-30,20240430111500000,sz.002883,9.8214046000,9.8313152000,9.8015834000,9.8015834000,238000,2356224.0000,2
| 2024-04-30,20240430112000000,sz.002883,9.8015834000,9.8114940000,9.7916728000,9.8114940000,136400,1348448.0000,2
| 2024-04-30,20240430112500000,sz.002883,9.8015834000,9.8214046000,9.7718516000,9.7817622000,215900,2133952.0000,2
| 2024-04-30,20240430113000000,sz.002883,9.7817622000,9.8114940000,9.7718516000,9.7916728000,198100,1956080.0000,2
| 2024-04-30,20240430130500000,sz.002883,9.7817622000,9.7916728000,9.7024774000,9.7322092000,693200,6818112.0000,2
| 2024-04-30,20240430131000000,sz.002883,9.7421198000,9.7421198000,9.7222986000,9.7222986000,228500,2243936.0000,2
| 2024-04-30,20240430131500000,sz.002883,9.7222986000,9.7222986000,9.6529244000,9.6727456000,603800,5897840.0000,2
| 2024-04-30,20240430132000000,sz.002883,9.6727456000,9.6727456000,9.6132820000,9.6331032000,639400,6220080.0000,2
| 2024-04-30,20240430132500000,sz.002883,9.6331032000,9.6727456000,9.5835502000,9.6727456000,406600,3947696.0000,2
| 2024-04-30,20240430133000000,sz.002883,9.6727456000,9.6925668000,9.6529244000,9.6727456000,282200,2755968.0000,2
| 2024-04-30,20240430133500000,sz.002883,9.6727456000,9.7123880000,9.6529244000,9.7123880000,361400,3529312.0000,2
| 2024-04-30,20240430134000000,sz.002883,9.7123880000,9.7421198000,9.6925668000,9.7222986000,245600,2408368.0000,2
| 2024-04-30,20240430134500000,sz.002883,9.7123880000,9.7520304000,9.7024774000,9.7520304000,180500,1770480.0000,2
| 2024-04-30,20240430135000000,sz.002883,9.7520304000,9.7817622000,9.7222986000,9.7718516000,250400,2463808.0000,2
| 2024-04-30,20240430135500000,sz.002883,9.7619410000,9.7916728000,9.7520304000,9.7718516000,203300,2003888.0000,2
| 2024-04-30,20240430140000000,sz.002883,9.7718516000,9.7718516000,9.7421198000,9.7520304000,249300,2452688.0000,2
| 2024-04-30,20240430140500000,sz.002883,9.7520304000,9.8214046000,9.7421198000,9.8114940000,347700,3431328.0000,2
| 2024-04-30,20240430141000000,sz.002883,9.8114940000,9.8214046000,9.7817622000,9.7817622000,136400,1349312.0000,2
| 2024-04-30,20240430141500000,sz.002883,9.7817622000,9.7916728000,9.7619410000,9.7619410000,195700,1930496.0000,2
| 2024-04-30,20240430142000000,sz.002883,9.7619410000,9.8114940000,9.7619410000,9.8015834000,214800,2120848.0000,2
| 2024-04-30,20240430142500000,sz.002883,9.8313152000,9.8412258000,9.8015834000,9.8114940000,169100,1676224.0000,2
| 2024-04-30,20240430143000000,sz.002883,9.8114940000,10.0097060000,9.8114940000,9.9205106000,661600,6627712.0000,2
| 2024-04-30,20240430143500000,sz.002883,9.9205106000,9.9601530000,9.9006894000,9.9205106000,183600,1838880.0000,2
| 2024-04-30,20240430144000000,sz.002883,9.9205106000,9.9799742000,9.9106000000,9.9403318000,261300,2624144.0000,2
| 2024-04-30,20240430144500000,sz.002883,9.9403318000,9.9898848000,9.9304212000,9.9700636000,373100,3752624.0000,2
| 2024-04-30,20240430145000000,sz.002883,9.9700636000,9.9799742000,9.9205106000,9.9502424000,318000,3195968.0000,2
| 2024-04-30,20240430145500000,sz.002883,9.9502424000,9.9601530000,9.8412258000,9.9106000000,572500,5731248.0000,2
| 2024-04-30,20240430150000000,sz.002883,9.9106000000,9.9106000000,9.8412258000,9.8610470000,748400,7456096.0000,2
|
|
