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
| 2024-05-15,20240515093500000,sz.002927,14.8160863200,15.1597331200,14.4429840800,14.6688091200,6899100,104129016.0000,2
| 2024-05-15,20240515094000000,sz.002927,14.6688091200,15.3168288000,14.6688091200,15.0419113600,3132900,47980296.0000,2
| 2024-05-15,20240515094500000,sz.002927,15.0419113600,15.0419113600,14.7571754400,14.8062678400,2183400,33140832.0000,2
| 2024-05-15,20240515095000000,sz.002927,14.8062678400,15.1302776800,14.7571754400,15.1302776800,1107400,16847760.0000,2
| 2024-05-15,20240515095500000,sz.002927,15.1302776800,15.2088255200,15.0026374400,15.1990070400,1376800,21162400.0000,2
| 2024-05-15,20240515100000000,sz.002927,15.1990070400,15.2971918400,15.0910037600,15.2382809600,1711800,26528032.0000,2
| 2024-05-15,20240515100500000,sz.002927,15.2382809600,15.2677364000,15.0517298400,15.1990070400,1101900,17037584.0000,2
| 2024-05-15,20240515101000000,sz.002927,15.1990070400,15.2579179200,15.1008222400,15.1499146400,571200,8844752.0000,2
| 2024-05-15,20240515101500000,sz.002927,15.1499146400,15.1597331200,15.1008222400,15.1400961600,350500,5399648.0000,2
| 2024-05-15,20240515102000000,sz.002927,15.1400961600,15.2382809600,15.1106407200,15.2284624800,477700,7377728.0000,2
| 2024-05-15,20240515102500000,sz.002927,15.2284624800,15.2579179200,15.1499146400,15.2088255200,527100,8168320.0000,2
| 2024-05-15,20240515103000000,sz.002927,15.2088255200,15.2579179200,15.1204592000,15.1302776800,439300,6803872.0000,2
| 2024-05-15,20240515103500000,sz.002927,15.1302776800,15.2971918400,15.1302776800,15.2971918400,623100,9655424.0000,2
| 2024-05-15,20240515104000000,sz.002927,15.2971918400,15.6997495200,15.2971918400,15.6997495200,2738600,43257696.0000,2
| 2024-05-15,20240515104500000,sz.002927,15.6997495200,15.7193864800,15.4739244800,15.5131984000,1237400,19672448.0000,2
| 2024-05-15,20240515105000000,sz.002927,15.5131984000,15.5131984000,15.3953766400,15.4444690400,494200,7768736.0000,2
| 2024-05-15,20240515105500000,sz.002927,15.4444690400,15.5819277600,15.4444690400,15.4444690400,357700,5642048.0000,2
| 2024-05-15,20240515110000000,sz.002927,15.4444690400,15.4542875200,15.3168288000,15.3266472800,387800,6075424.0000,2
| 2024-05-15,20240515110500000,sz.002927,15.3266472800,15.3757396800,15.2677364000,15.3364657600,308900,4821184.0000,2
| 2024-05-15,20240515111000000,sz.002927,15.3364657600,15.4346505600,15.3364657600,15.3757396800,207100,3247040.0000,2
| 2024-05-15,20240515111500000,sz.002927,15.3659212000,15.3855581600,15.3561027200,15.3757396800,153800,2407968.0000,2
| 2024-05-15,20240515112000000,sz.002927,15.3757396800,15.3855581600,15.2088255200,15.2088255200,269300,4198240.0000,2
| 2024-05-15,20240515112500000,sz.002927,15.2088255200,15.3364657600,15.1990070400,15.2971918400,232600,3618336.0000,2
| 2024-05-15,20240515113000000,sz.002927,15.2971918400,15.3168288000,15.2382809600,15.3168288000,129000,2008096.0000,2
| 2024-05-15,20240515130500000,sz.002927,15.3266472800,15.3561027200,15.2775548800,15.2971918400,274000,4272224.0000,2
| 2024-05-15,20240515131000000,sz.002927,15.2971918400,15.3168288000,15.1990070400,15.1990070400,219300,3407424.0000,2
| 2024-05-15,20240515131500000,sz.002927,15.1990070400,15.3659212000,15.1400961600,15.2579179200,492400,7620800.0000,2
| 2024-05-15,20240515132000000,sz.002927,15.2579179200,15.4641060000,15.2088255200,15.4641060000,260300,4053696.0000,2
| 2024-05-15,20240515132500000,sz.002927,15.4641060000,15.4641060000,15.3266472800,15.3462842400,383100,6010048.0000,2
| 2024-05-15,20240515133000000,sz.002927,15.3462842400,15.3855581600,15.2971918400,15.3855581600,133200,2079872.0000,2
| 2024-05-15,20240515133500000,sz.002927,15.3855581600,15.3953766400,15.3168288000,15.3266472800,218300,3414496.0000,2
| 2024-05-15,20240515134000000,sz.002927,15.3266472800,15.5721092800,15.3266472800,15.4935614400,440200,6933888.0000,2
| 2024-05-15,20240515134500000,sz.002927,15.4935614400,15.5131984000,15.4542875200,15.4837429600,259800,4098336.0000,2
| 2024-05-15,20240515135000000,sz.002927,15.4837429600,15.4935614400,15.3855581600,15.4444690400,201000,3160320.0000,2
| 2024-05-15,20240515135500000,sz.002927,15.4444690400,15.4935614400,15.4150136000,15.4935614400,242500,3817344.0000,2
| 2024-05-15,20240515140000000,sz.002927,15.4935614400,15.5033799200,15.4248320800,15.4248320800,231500,3646336.0000,2
| 2024-05-15,20240515140500000,sz.002927,15.4248320800,15.5131984000,15.4150136000,15.4739244800,286900,4520960.0000,2
| 2024-05-15,20240515141000000,sz.002927,15.4739244800,15.4837429600,15.3561027200,15.3561027200,235500,3699840.0000,2
| 2024-05-15,20240515141500000,sz.002927,15.3561027200,15.3757396800,15.3364657600,15.3757396800,243300,3804640.0000,2
| 2024-05-15,20240515142000000,sz.002927,15.3757396800,15.4542875200,15.3462842400,15.3462842400,321900,5046272.0000,2
| 2024-05-15,20240515142500000,sz.002927,15.3462842400,15.4837429600,15.3462842400,15.4248320800,237700,3734272.0000,2
| 2024-05-15,20240515143000000,sz.002927,15.4248320800,15.4346505600,15.4051951200,15.4248320800,196900,3092416.0000,2
| 2024-05-15,20240515143500000,sz.002927,15.4248320800,15.4444690400,15.3855581600,15.3855581600,293200,4603936.0000,2
| 2024-05-15,20240515144000000,sz.002927,15.3855581600,15.4150136000,15.2677364000,15.3953766400,492600,7696672.0000,2
| 2024-05-15,20240515144500000,sz.002927,15.3953766400,15.4935614400,15.3855581600,15.4935614400,468000,7353056.0000,2
| 2024-05-15,20240515145000000,sz.002927,15.4935614400,15.5819277600,15.4837429600,15.5131984000,874100,13821216.0000,2
| 2024-05-15,20240515145500000,sz.002927,15.5131984000,15.6212016800,15.5033799200,15.6212016800,973800,15413312.0000,2
| 2024-05-15,20240515150000000,sz.002927,15.6212016800,15.6506571200,15.6015647200,15.6310201600,1459800,23240448.0000,2
|
|
