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.300380,17.2685071800,17.7266106000,17.2685071800,17.6867755200,1475900,25896700.0000,2
| 2024-04-30,20240430094000000,sz.300380,17.6867755200,17.6867755200,17.5075176600,17.5473527400,764900,13502046.0000,2
| 2024-04-30,20240430094500000,sz.300380,17.5473527400,17.7166518300,17.4676825800,17.6369816700,513700,9079616.0000,2
| 2024-04-30,20240430095000000,sz.300380,17.6369816700,17.6369816700,17.4876001200,17.5772290500,386400,6812740.0000,2
| 2024-04-30,20240430095500000,sz.300380,17.5772290500,17.5772290500,17.3979711900,17.4079299600,382500,6711972.0000,2
| 2024-04-30,20240430100000000,sz.300380,17.4079299600,17.5075176600,17.3382185700,17.3481773400,421800,7373712.0000,2
| 2024-04-30,20240430100500000,sz.300380,17.3481773400,17.3979711900,17.2983834900,17.3880124200,357200,6225352.0000,2
| 2024-04-30,20240430101000000,sz.300380,17.3880124200,17.5174764300,17.3880124200,17.5075176600,333200,5844360.0000,2
| 2024-04-30,20240430101500000,sz.300380,17.4975588900,17.5075176600,17.3780536500,17.3979711900,178600,3125128.0000,2
| 2024-04-30,20240430102000000,sz.300380,17.3979711900,17.4577238100,17.3780536500,17.3880124200,212500,3715512.0000,2
| 2024-04-30,20240430102500000,sz.300380,17.3880124200,17.4079299600,17.3382185700,17.3481773400,167600,2922032.0000,2
| 2024-04-30,20240430103000000,sz.300380,17.3481773400,17.3581361100,17.2685071800,17.3083422600,318600,5537392.0000,2
| 2024-04-30,20240430103500000,sz.300380,17.3083422600,17.3979711900,17.3083422600,17.3979711900,118900,2072200.0000,2
| 2024-04-30,20240430104000000,sz.300380,17.3979711900,17.4178887300,17.2983834900,17.3282598000,146400,2549872.0000,2
| 2024-04-30,20240430104500000,sz.300380,17.3282598000,17.3382185700,17.2286721000,17.2286721000,202100,3503992.0000,2
| 2024-04-30,20240430105000000,sz.300380,17.2286721000,17.2286721000,17.1689194800,17.1788782500,212700,3673848.0000,2
| 2024-04-30,20240430105500000,sz.300380,17.1788782500,17.2386308700,17.1390431700,17.2386308700,196600,3392832.0000,2
| 2024-04-30,20240430110000000,sz.300380,17.2386308700,17.2386308700,17.1490019400,17.1788782500,70900,1224400.0000,2
| 2024-04-30,20240430110500000,sz.300380,17.1689194800,17.2386308700,17.1689194800,17.2087545600,75500,1304024.0000,2
| 2024-04-30,20240430111000000,sz.300380,17.2087545600,17.2187133300,17.1191256300,17.1290844000,102400,1765344.0000,2
| 2024-04-30,20240430111500000,sz.300380,17.1290844000,17.1390431700,17.0394554700,17.0394554700,167800,2882376.0000,2
| 2024-04-30,20240430112000000,sz.300380,17.0394554700,17.0892493200,17.0095791600,17.0095791600,165400,2829928.0000,2
| 2024-04-30,20240430112500000,sz.300380,17.0095791600,17.0693317800,17.0095791600,17.0494142400,94100,1609968.0000,2
| 2024-04-30,20240430113000000,sz.300380,17.0494142400,17.0792905500,17.0294967000,17.0593730100,73800,1264272.0000,2
| 2024-04-30,20240430130500000,sz.300380,17.0494142400,17.1689194800,17.0494142400,17.1490019400,79300,1362672.0000,2
| 2024-04-30,20240430131000000,sz.300380,17.1490019400,17.1788782500,17.1091668600,17.1390431700,51900,893520.0000,2
| 2024-04-30,20240430131500000,sz.300380,17.1390431700,17.1390431700,17.0693317800,17.0892493200,48900,839840.0000,2
| 2024-04-30,20240430132000000,sz.300380,17.0992080900,17.0992080900,17.0394554700,17.0494142400,49500,848440.0000,2
| 2024-04-30,20240430132500000,sz.300380,17.0494142400,17.1290844000,17.0394554700,17.1191256300,86700,1485760.0000,2
| 2024-04-30,20240430133000000,sz.300380,17.1191256300,17.1689194800,17.1091668600,17.1290844000,69900,1202208.0000,2
| 2024-04-30,20240430133500000,sz.300380,17.1490019400,17.1888370200,17.1290844000,17.1290844000,86700,1493744.0000,2
| 2024-04-30,20240430134000000,sz.300380,17.1390431700,17.2087545600,17.1390431700,17.1987957900,70500,1215800.0000,2
| 2024-04-30,20240430134500000,sz.300380,17.1987957900,17.2983834900,17.1689194800,17.2983834900,106500,1842784.0000,2
| 2024-04-30,20240430135000000,sz.300380,17.2983834900,17.3880124200,17.2884247200,17.3282598000,123600,2152160.0000,2
| 2024-04-30,20240430135500000,sz.300380,17.3282598000,17.3780536500,17.2884247200,17.2884247200,65700,1143920.0000,2
| 2024-04-30,20240430140000000,sz.300380,17.2884247200,17.3282598000,17.2784659500,17.3282598000,35800,622144.0000,2
| 2024-04-30,20240430140500000,sz.300380,17.3282598000,17.3880124200,17.3282598000,17.3680948800,70300,1225856.0000,2
| 2024-04-30,20240430141000000,sz.300380,17.3680948800,17.4178887300,17.3382185700,17.3382185700,101800,1776784.0000,2
| 2024-04-30,20240430141500000,sz.300380,17.3481773400,17.3581361100,17.3382185700,17.3481773400,37300,649824.0000,2
| 2024-04-30,20240430142000000,sz.300380,17.3481773400,17.3481773400,17.2884247200,17.3083422600,48500,843120.0000,2
| 2024-04-30,20240430142500000,sz.300380,17.2983834900,17.3183010300,17.2286721000,17.2386308700,100900,1749088.0000,2
| 2024-04-30,20240430143000000,sz.300380,17.2386308700,17.2983834900,17.2386308700,17.2784659500,35300,612288.0000,2
| 2024-04-30,20240430143500000,sz.300380,17.2884247200,17.3481773400,17.2884247200,17.3382185700,37000,643328.0000,2
| 2024-04-30,20240430144000000,sz.300380,17.3382185700,17.3382185700,17.2386308700,17.2386308700,81700,1418400.0000,2
| 2024-04-30,20240430144500000,sz.300380,17.2386308700,17.2585484100,17.1788782500,17.1987957900,122700,2122016.0000,2
| 2024-04-30,20240430145000000,sz.300380,17.1987957900,17.2386308700,17.1888370200,17.2286721000,94700,1637008.0000,2
| 2024-04-30,20240430145500000,sz.300380,17.2286721000,17.2386308700,17.1589607100,17.2087545600,216600,3741040.0000,2
| 2024-04-30,20240430150000000,sz.300380,17.2087545600,17.2286721000,17.1689194800,17.2286721000,221200,3822432.0000,2
|
|
