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
| 2023-05-19,20230519093500000,sz.300545,26.2167249400,26.6088973400,26.0990732200,26.4814413100,1466500,39449261.0000,2
| 2023-05-19,20230519094000000,sz.300545,26.4716370000,26.4912456200,25.5892491000,25.6382706500,1042300,27573860.0000,2
| 2023-05-19,20230519094500000,sz.300545,25.6186620300,25.8833784000,25.6186620300,25.6578792700,772200,20268658.0000,2
| 2023-05-19,20230519095000000,sz.300545,25.6480749600,25.9520085700,25.6186620300,25.6186620300,439400,11537834.0000,2
| 2023-05-19,20230519095500000,sz.300545,25.6088577200,25.6088577200,25.2951198000,25.3343370400,1088800,28234218.0000,2
| 2023-05-19,20230519100000000,sz.300545,25.3245327300,25.4029672100,25.1088379100,25.3735542800,841100,21657142.0000,2
| 2023-05-19,20230519100500000,sz.300545,25.3637499700,25.4715973800,25.2559025600,25.3637499700,307500,7952536.0000,2
| 2023-05-19,20230519101000000,sz.300545,25.3539456600,25.3931629000,25.2068810100,25.3637499700,313627,8084218.0000,2
| 2023-05-19,20230519101500000,sz.300545,25.3637499700,25.5010103100,25.2559025600,25.4912060000,250306,6484784.0000,2
| 2023-05-19,20230519102000000,sz.300545,25.4814016900,25.6186620300,25.3343370400,25.5500318600,287200,7465423.0000,2
| 2023-05-19,20230519102500000,sz.300545,25.5500318600,25.5696404800,25.3441413500,25.4225758300,152200,3946075.0000,2
| 2023-05-19,20230519103000000,sz.300545,25.3637499700,25.4912060000,25.3637499700,25.4421844500,122600,3180577.0000,2
| 2023-05-19,20230519103500000,sz.300545,25.4225758300,25.4323801400,25.3049241100,25.4029672100,148100,3829737.0000,2
| 2023-05-19,20230519104000000,sz.300545,25.4323801400,25.4715973800,25.3441413500,25.3441413500,172000,4452832.0000,2
| 2023-05-19,20230519104500000,sz.300545,25.4029672100,25.4715973800,25.3441413500,25.4029672100,132200,3421809.0000,2
| 2023-05-19,20230519105000000,sz.300545,25.4029672100,25.4029672100,25.1970767000,25.2166853200,196000,5054930.0000,2
| 2023-05-19,20230519105500000,sz.300545,25.2264896300,25.2657068700,25.1676637700,25.1970767000,213000,5475889.0000,2
| 2023-05-19,20230519110000000,sz.300545,25.1872723900,25.3539456600,25.1872723900,25.3539456600,129900,3349512.0000,2
| 2023-05-19,20230519110500000,sz.300545,25.3539456600,25.3539456600,25.1872723900,25.1970767000,125900,3244588.0000,2
| 2023-05-19,20230519111000000,sz.300545,25.1872723900,25.4029672100,25.1872723900,25.3735542800,168382,4333018.0000,2
| 2023-05-19,20230519111500000,sz.300545,25.3833585900,25.4912060000,25.3343370400,25.3441413500,88200,2285666.0000,2
| 2023-05-19,20230519112000000,sz.300545,25.3343370400,25.3931629000,25.2951198000,25.2951198000,85800,2218640.0000,2
| 2023-05-19,20230519112500000,sz.300545,25.2951198000,25.3833585900,25.2951198000,25.3735542800,94300,2437322.0000,2
| 2023-05-19,20230519113000000,sz.300545,25.3735542800,25.5794447900,25.3637499700,25.5206189300,239600,6232569.0000,2
| 2023-05-19,20230519130500000,sz.300545,25.5696404800,25.5794447900,25.3245327300,25.3343370400,235800,6126267.0000,2
| 2023-05-19,20230519131000000,sz.300545,25.3343370400,25.3343370400,25.1578594600,25.1578594600,206000,5302935.0000,2
| 2023-05-19,20230519131500000,sz.300545,25.1578594600,25.1578594600,25.0009905000,25.0205991200,426500,10902563.0000,2
| 2023-05-19,20230519132000000,sz.300545,25.0205991200,25.1284465300,24.9617732600,24.9715775700,365700,9336812.0000,2
| 2023-05-19,20230519132500000,sz.300545,24.9715775700,25.2755111800,24.9617732600,25.2264896300,161800,4135979.0000,2
| 2023-05-19,20230519133000000,sz.300545,25.1872723900,25.2264896300,25.0402077400,25.0696206700,146100,3741818.0000,2
| 2023-05-19,20230519133500000,sz.300545,25.0500120500,25.2264896300,25.0402077400,25.1088379100,143700,3678656.0000,2
| 2023-05-19,20230519134000000,sz.300545,25.1088379100,25.1578594600,25.0892292900,25.1382508400,103100,2640768.0000,2
| 2023-05-19,20230519134500000,sz.300545,25.1088379100,25.3441413500,25.1088379100,25.1970767000,94900,2442208.0000,2
| 2023-05-19,20230519135000000,sz.300545,25.1970767000,25.3245327300,25.1872723900,25.2460982500,134400,3465712.0000,2
| 2023-05-19,20230519135500000,sz.300545,25.2460982500,25.2853154900,25.1970767000,25.2853154900,61700,1587728.0000,2
| 2023-05-19,20230519140000000,sz.300545,25.2853154900,25.2853154900,25.2264896300,25.2264896300,54400,1401312.0000,2
| 2023-05-19,20230519140500000,sz.300545,25.2264896300,25.2460982500,25.1774680800,25.1774680800,144055,3704128.0000,2
| 2023-05-19,20230519141000000,sz.300545,25.1970767000,25.3245327300,25.1774680800,25.2853154900,86200,2220848.0000,2
| 2023-05-19,20230519141500000,sz.300545,25.2755111800,25.3049241100,25.2264896300,25.2264896300,75200,1936880.0000,2
| 2023-05-19,20230519142000000,sz.300545,25.2264896300,25.2460982500,25.1774680800,25.2264896300,83100,2136496.0000,2
| 2023-05-19,20230519142500000,sz.300545,25.2166853200,25.3735542800,25.1872723900,25.3245327300,133100,3430928.0000,2
| 2023-05-19,20230519143000000,sz.300545,25.3245327300,25.3735542800,25.2853154900,25.3539456600,118000,3047536.0000,2
| 2023-05-19,20230519143500000,sz.300545,25.3539456600,25.3539456600,25.2068810100,25.2559025600,193400,4984624.0000,2
| 2023-05-19,20230519144000000,sz.300545,25.2657068700,25.2853154900,25.2362939400,25.2559025600,134100,3454960.0000,2
| 2023-05-19,20230519144500000,sz.300545,25.2657068700,25.2657068700,25.1872723900,25.2657068700,230400,5930352.0000,2
| 2023-05-19,20230519145000000,sz.300545,25.2657068700,25.2951198000,25.2362939400,25.2460982500,278200,7167744.0000,2
| 2023-05-19,20230519145500000,sz.300545,25.2362939400,25.2755111800,25.1872723900,25.2264896300,571400,14708448.0000,2
| 2023-05-19,20230519150000000,sz.300545,25.2362939400,25.2951198000,25.2166853200,25.2951198000,572300,14753456.0000,2
|
|
