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
| 2024-06-20,20240620093500000,sz.300522,11.9281080000,12.0275089000,11.8784075500,11.9479881800,716100,8607624.0000,2
| 2024-06-20,20240620094000000,sz.300522,11.9479881800,11.9579282700,11.8485872800,11.8982877300,472300,5647660.0000,2
| 2024-06-20,20240620094500000,sz.300522,11.8982877300,11.9082278200,11.8088269200,11.8088269200,335500,4000316.0000,2
| 2024-06-20,20240620095000000,sz.300522,11.7988868300,11.8784075500,11.7889467400,11.8485872800,212100,2523360.0000,2
| 2024-06-20,20240620095500000,sz.300522,11.8485872800,11.8585273700,11.7889467400,11.8187670100,272600,3238966.0000,2
| 2024-06-20,20240620100000000,sz.300522,11.8187670100,11.8485872800,11.7392462900,11.7591264700,300400,3560920.0000,2
| 2024-06-20,20240620100500000,sz.300522,11.7591264700,11.7988868300,11.7094260200,11.7293062000,416600,4919972.0000,2
| 2024-06-20,20240620101000000,sz.300522,11.7293062000,11.8684674600,11.7293062000,11.8386471900,173400,2056992.0000,2
| 2024-06-20,20240620101500000,sz.300522,11.8386471900,11.8982877300,11.8088269200,11.8088269200,225800,2697420.0000,2
| 2024-06-20,20240620102000000,sz.300522,11.8187670100,11.8982877300,11.8187670100,11.8485872800,122300,1459568.0000,2
| 2024-06-20,20240620102500000,sz.300522,11.8485872800,11.8684674600,11.8187670100,11.8386471900,76700,913324.0000,2
| 2024-06-20,20240620103000000,sz.300522,11.8287071000,11.9181679100,11.8287071000,11.9181679100,86400,1032016.0000,2
| 2024-06-20,20240620103500000,sz.300522,11.9181679100,11.9380480900,11.8883476400,11.9082278200,69000,827312.0000,2
| 2024-06-20,20240620104000000,sz.300522,11.9082278200,11.9281080000,11.8883476400,11.9181679100,75800,907976.0000,2
| 2024-06-20,20240620104500000,sz.300522,11.8982877300,11.9082278200,11.8485872800,11.8684674600,63300,755648.0000,2
| 2024-06-20,20240620105000000,sz.300522,11.8684674600,11.9181679100,11.8585273700,11.8585273700,86500,1034040.0000,2
| 2024-06-20,20240620105500000,sz.300522,11.8585273700,11.8684674600,11.8386471900,11.8386471900,40000,476884.0000,2
| 2024-06-20,20240620110000000,sz.300522,11.8287071000,11.8386471900,11.8088269200,11.8088269200,34200,406868.0000,2
| 2024-06-20,20240620110500000,sz.300522,11.8187670100,11.8287071000,11.8088269200,11.8088269200,61300,728920.0000,2
| 2024-06-20,20240620111000000,sz.300522,11.8088269200,11.8187670100,11.7790066500,11.7790066500,49400,586412.0000,2
| 2024-06-20,20240620111500000,sz.300522,11.7889467400,11.8088269200,11.7690665600,11.7790066500,144700,1715032.0000,2
| 2024-06-20,20240620112000000,sz.300522,11.7591264700,11.7790066500,11.7491863800,11.7690665600,113800,1346480.0000,2
| 2024-06-20,20240620112500000,sz.300522,11.7690665600,11.7690665600,11.7094260200,11.7094260200,184200,2175164.0000,2
| 2024-06-20,20240620113000000,sz.300522,11.7094260200,11.7690665600,11.6994859300,11.7392462900,75600,892888.0000,2
| 2024-06-20,20240620130500000,sz.300522,11.7293062000,11.7591264700,11.7193661100,11.7491863800,72400,854812.0000,2
| 2024-06-20,20240620131000000,sz.300522,11.7491863800,11.7491863800,11.6994859300,11.6994859300,79500,937368.0000,2
| 2024-06-20,20240620131500000,sz.300522,11.7094260200,11.7094260200,11.6696656600,11.6994859300,163500,1921932.0000,2
| 2024-06-20,20240620132000000,sz.300522,11.6994859300,11.6994859300,11.6696656600,11.6696656600,78200,919368.0000,2
| 2024-06-20,20240620132500000,sz.300522,11.6696656600,11.6796057500,11.6398453900,11.6398453900,106400,1247964.0000,2
| 2024-06-20,20240620133000000,sz.300522,11.6398453900,11.6895458400,11.6398453900,11.6696656600,69300,812288.0000,2
| 2024-06-20,20240620133500000,sz.300522,11.6597255700,11.6796057500,11.6398453900,11.6497854800,111500,1307724.0000,2
| 2024-06-20,20240620134000000,sz.300522,11.6497854800,11.6597255700,11.6299053000,11.6597255700,69300,811736.0000,2
| 2024-06-20,20240620134500000,sz.300522,11.6597255700,11.7193661100,11.6597255700,11.6895458400,80300,944380.0000,2
| 2024-06-20,20240620135000000,sz.300522,11.6895458400,11.7293062000,11.6696656600,11.7293062000,99500,1170840.0000,2
| 2024-06-20,20240620135500000,sz.300522,11.7293062000,11.7293062000,11.6796057500,11.6796057500,85200,1002664.0000,2
| 2024-06-20,20240620140000000,sz.300522,11.6895458400,11.6994859300,11.6497854800,11.6994859300,59700,701128.0000,2
| 2024-06-20,20240620140500000,sz.300522,11.6895458400,11.7491863800,11.6895458400,11.6895458400,84300,994160.0000,2
| 2024-06-20,20240620141000000,sz.300522,11.6895458400,11.7094260200,11.6398453900,11.6398453900,96000,1126356.0000,2
| 2024-06-20,20240620141500000,sz.300522,11.6497854800,11.6597255700,11.6299053000,11.6597255700,107900,1264320.0000,2
| 2024-06-20,20240620142000000,sz.300522,11.6497854800,11.6497854800,11.6000850300,11.6199652100,254100,2973248.0000,2
| 2024-06-20,20240620142500000,sz.300522,11.6199652100,11.6299053000,11.6100251200,11.6199652100,77500,905960.0000,2
| 2024-06-20,20240620143000000,sz.300522,11.6199652100,11.6398453900,11.6100251200,11.6199652100,106500,1245032.0000,2
| 2024-06-20,20240620143500000,sz.300522,11.6199652100,11.6398453900,11.5702647600,11.5802048500,223500,2606408.0000,2
| 2024-06-20,20240620144000000,sz.300522,11.5802048500,11.6299053000,11.5802048500,11.6100251200,101900,1189976.0000,2
| 2024-06-20,20240620144500000,sz.300522,11.6000850300,11.6199652100,11.5702647600,11.5702647600,105500,1229808.0000,2
| 2024-06-20,20240620145000000,sz.300522,11.5901449400,11.6100251200,11.5802048500,11.6000850300,110200,1285536.0000,2
| 2024-06-20,20240620145500000,sz.300522,11.6000850300,11.6100251200,11.5603246700,11.5603246700,136100,1585440.0000,2
| 2024-06-20,20240620150000000,sz.300522,11.5603246700,11.5901449400,11.5503845800,11.5603246700,249500,2902048.0000,2
|
|
