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
| 2024-06-19,20240619093500000,sz.300522,11.9281080000,12.2958913300,11.9281080000,12.1567300700,1671500,20309576.0000,2
| 2024-06-19,20240619094000000,sz.300522,12.1567300700,12.3058314200,12.1269098000,12.2362507900,654800,8060916.0000,2
| 2024-06-19,20240619094500000,sz.300522,12.2362507900,12.3952922300,12.1964904300,12.3952922300,858200,10623400.0000,2
| 2024-06-19,20240619095000000,sz.300522,12.3952922300,12.3952922300,12.1666701600,12.2461908800,728200,8955840.0000,2
| 2024-06-19,20240619095500000,sz.300522,12.2461908800,12.2461908800,12.0672692600,12.1368498900,499400,6103928.0000,2
| 2024-06-19,20240619100000000,sz.300522,12.1368498900,12.2064305200,12.1169697100,12.1766102500,479700,5867216.0000,2
| 2024-06-19,20240619100500000,sz.300522,12.1766102500,12.1766102500,12.0871494400,12.1269098000,263300,3211132.0000,2
| 2024-06-19,20240619101000000,sz.300522,12.1269098000,12.1865503400,12.0970895300,12.1666701600,199500,2437064.0000,2
| 2024-06-19,20240619101500000,sz.300522,12.1766102500,12.1964904300,12.1567300700,12.1567300700,134600,1648396.0000,2
| 2024-06-19,20240619102000000,sz.300522,12.1567300700,12.1567300700,12.0573291700,12.0672692600,269300,3279052.0000,2
| 2024-06-19,20240619102500000,sz.300522,12.0672692600,12.1070296200,12.0175688100,12.0672692600,263600,3195760.0000,2
| 2024-06-19,20240619103000000,sz.300522,12.0772093500,12.1169697100,12.0672692600,12.1169697100,114200,1389408.0000,2
| 2024-06-19,20240619103500000,sz.300522,12.1169697100,12.1865503400,12.0772093500,12.1567300700,180700,2206432.0000,2
| 2024-06-19,20240619104000000,sz.300522,12.1567300700,12.2660710600,12.1467899800,12.2263107000,181400,2227488.0000,2
| 2024-06-19,20240619104500000,sz.300522,12.2263107000,12.2263107000,12.1269098000,12.1269098000,147200,1805488.0000,2
| 2024-06-19,20240619105000000,sz.300522,12.1269098000,12.1368498900,12.0970895300,12.1169697100,95600,1165264.0000,2
| 2024-06-19,20240619105500000,sz.300522,12.1169697100,12.1169697100,12.0672692600,12.0772093500,134700,1637304.0000,2
| 2024-06-19,20240619110000000,sz.300522,12.0772093500,12.0970895300,12.0473890800,12.0772093500,99800,1211984.0000,2
| 2024-06-19,20240619110500000,sz.300522,12.0772093500,12.0970895300,12.0473890800,12.0573291700,155700,1889624.0000,2
| 2024-06-19,20240619111000000,sz.300522,12.0573291700,12.0672692600,12.0374489900,12.0672692600,70000,848632.0000,2
| 2024-06-19,20240619111500000,sz.300522,12.0672692600,12.0871494400,12.0473890800,12.0871494400,58800,713592.0000,2
| 2024-06-19,20240619112000000,sz.300522,12.0871494400,12.0871494400,12.0473890800,12.0772093500,74900,909424.0000,2
| 2024-06-19,20240619112500000,sz.300522,12.0772093500,12.0970895300,12.0672692600,12.0772093500,59800,726872.0000,2
| 2024-06-19,20240619113000000,sz.300522,12.0772093500,12.0871494400,12.0374489900,12.0374489900,111100,1348048.0000,2
| 2024-06-19,20240619130500000,sz.300522,12.0473890800,12.0871494400,12.0374489900,12.0473890800,130000,1576696.0000,2
| 2024-06-19,20240619131000000,sz.300522,12.0473890800,12.0672692600,12.0275089000,12.0672692600,84700,1027072.0000,2
| 2024-06-19,20240619131500000,sz.300522,12.0672692600,12.0672692600,12.0374489900,12.0374489900,33300,403592.0000,2
| 2024-06-19,20240619132000000,sz.300522,12.0374489900,12.0871494400,12.0374489900,12.0871494400,123500,1499952.0000,2
| 2024-06-19,20240619132500000,sz.300522,12.0871494400,12.1070296200,12.0473890800,12.0871494400,84400,1024600.0000,2
| 2024-06-19,20240619133000000,sz.300522,12.0970895300,12.1070296200,12.0672692600,12.0772093500,36300,441328.0000,2
| 2024-06-19,20240619133500000,sz.300522,12.0772093500,12.1766102500,12.0772093500,12.1567300700,144200,1762352.0000,2
| 2024-06-19,20240619134000000,sz.300522,12.1666701600,12.2362507900,12.1666701600,12.2064305200,176800,2169816.0000,2
| 2024-06-19,20240619134500000,sz.300522,12.2064305200,12.2263107000,12.1368498900,12.1964904300,190700,2339600.0000,2
| 2024-06-19,20240619135000000,sz.300522,12.1964904300,12.2263107000,12.1766102500,12.2064305200,121700,1494136.0000,2
| 2024-06-19,20240619135500000,sz.300522,12.2064305200,12.2461908800,12.1766102500,12.2263107000,124200,1525336.0000,2
| 2024-06-19,20240619140000000,sz.300522,12.2362507900,12.2362507900,12.1964904300,12.2064305200,90500,1112712.0000,2
| 2024-06-19,20240619140500000,sz.300522,12.2064305200,12.2362507900,12.1964904300,12.2163706100,146600,1800432.0000,2
| 2024-06-19,20240619141000000,sz.300522,12.2163706100,12.2263107000,12.1567300700,12.1666701600,140300,1721136.0000,2
| 2024-06-19,20240619141500000,sz.300522,12.1766102500,12.1865503400,12.1467899800,12.1467899800,85800,1050512.0000,2
| 2024-06-19,20240619142000000,sz.300522,12.1467899800,12.1865503400,12.1368498900,12.1766102500,89900,1099984.0000,2
| 2024-06-19,20240619142500000,sz.300522,12.1766102500,12.1766102500,12.1467899800,12.1467899800,44400,543408.0000,2
| 2024-06-19,20240619143000000,sz.300522,12.1368498900,12.1467899800,12.1070296200,12.1269098000,117300,1431696.0000,2
| 2024-06-19,20240619143500000,sz.300522,12.1467899800,12.1567300700,12.1269098000,12.1368498900,136000,1661056.0000,2
| 2024-06-19,20240619144000000,sz.300522,12.1368498900,12.1567300700,12.1269098000,12.1467899800,98300,1201008.0000,2
| 2024-06-19,20240619144500000,sz.300522,12.1467899800,12.1766102500,12.1368498900,12.1567300700,136300,1667472.0000,2
| 2024-06-19,20240619145000000,sz.300522,12.1567300700,12.1666701600,12.1070296200,12.1070296200,250300,3054664.0000,2
| 2024-06-19,20240619145500000,sz.300522,12.1070296200,12.1368498900,12.0970895300,12.0970895300,198500,2418832.0000,2
| 2024-06-19,20240619150000000,sz.300522,12.0970895300,12.1368498900,12.0573291700,12.0970895300,395900,4819608.0000,2
|
|
