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
| 2024-03-13,20240313093500000,sz.300584,17.9396784000,18.2776003200,17.9396784000,18.1483948800,1116100,20324796.0000,2
| 2024-03-13,20240313094000000,sz.300584,18.1483948800,18.1483948800,17.9794339200,18.0490060800,409100,7435710.0000,2
| 2024-03-13,20240313094500000,sz.300584,18.0490060800,18.3869280000,18.0092505600,18.1682726400,284100,5192332.0000,2
| 2024-03-13,20240313095000000,sz.300584,18.1682726400,18.2875392000,18.1483948800,18.1682726400,204100,3735974.0000,2
| 2024-03-13,20240313095500000,sz.300584,18.1682726400,18.2477836800,18.1384560000,18.2179670400,177200,3241644.0000,2
| 2024-03-13,20240313100000000,sz.300584,18.2179670400,18.2875392000,18.1086393600,18.1086393600,178700,3274652.0000,2
| 2024-03-13,20240313100500000,sz.300584,18.1086393600,18.1285171200,18.0589449600,18.0788227200,209100,3806020.0000,2
| 2024-03-13,20240313101000000,sz.300584,18.0788227200,18.1881504000,18.0788227200,18.0987004800,116700,2126536.0000,2
| 2024-03-13,20240313101500000,sz.300584,18.0987004800,18.1086393600,18.0092505600,18.0589449600,135000,2452892.0000,2
| 2024-03-13,20240313102000000,sz.300584,18.0589449600,18.1086393600,18.0490060800,18.0490060800,77700,1412236.0000,2
| 2024-03-13,20240313102500000,sz.300584,18.0490060800,18.0490060800,18.0191894400,18.0390672000,116800,2119628.0000,2
| 2024-03-13,20240313103000000,sz.300584,18.0291283200,18.0291283200,17.9893728000,18.0092505600,162600,2945252.0000,2
| 2024-03-13,20240313103500000,sz.300584,17.9993116800,17.9993116800,17.8999228800,17.9595561600,205100,3704788.0000,2
| 2024-03-13,20240313104000000,sz.300584,17.9595561600,18.4565001600,17.9595561600,18.2179670400,176100,3235708.0000,2
| 2024-03-13,20240313104500000,sz.300584,18.2179670400,18.2776003200,18.1384560000,18.1384560000,125800,2304628.0000,2
| 2024-03-13,20240313105000000,sz.300584,18.1384560000,18.1483948800,18.0490060800,18.0688838400,50300,916556.0000,2
| 2024-03-13,20240313105500000,sz.300584,18.0688838400,18.1285171200,18.0589449600,18.0987004800,39000,709888.0000,2
| 2024-03-13,20240313110000000,sz.300584,18.0987004800,18.1285171200,18.0788227200,18.1086393600,50300,915824.0000,2
| 2024-03-13,20240313110500000,sz.300584,18.1086393600,18.1185782400,18.0688838400,18.1086393600,46800,851568.0000,2
| 2024-03-13,20240313111000000,sz.300584,18.1086393600,18.1384560000,18.0788227200,18.1185782400,24300,442552.0000,2
| 2024-03-13,20240313111500000,sz.300584,18.1285171200,18.1583337600,18.0987004800,18.1185782400,33600,612752.0000,2
| 2024-03-13,20240313112000000,sz.300584,18.1185782400,18.1185782400,18.0688838400,18.0788227200,85900,1563080.0000,2
| 2024-03-13,20240313112500000,sz.300584,18.0788227200,18.0887616000,18.0390672000,18.0887616000,41400,752600.0000,2
| 2024-03-13,20240313113000000,sz.300584,18.0887616000,18.1583337600,18.0887616000,18.1384560000,31000,565256.0000,2
| 2024-03-13,20240313130500000,sz.300584,18.1483948800,18.3869280000,18.1185782400,18.2875392000,109400,2007136.0000,2
| 2024-03-13,20240313131000000,sz.300584,18.2875392000,18.4465612800,18.2676614400,18.3869280000,131300,2425408.0000,2
| 2024-03-13,20240313131500000,sz.300584,18.3869280000,18.5360112000,18.3769891200,18.4465612800,181100,3364056.0000,2
| 2024-03-13,20240313132000000,sz.300584,18.4366224000,18.4465612800,18.3173558400,18.3272947200,71300,1319280.0000,2
| 2024-03-13,20240313132500000,sz.300584,18.3272947200,18.3471724800,18.2875392000,18.2974780800,75500,1392016.0000,2
| 2024-03-13,20240313133000000,sz.300584,18.2974780800,18.3571113600,18.2577225600,18.3471724800,62400,1149280.0000,2
| 2024-03-13,20240313133500000,sz.300584,18.3471724800,18.3670502400,18.3074169600,18.3173558400,54400,1003720.0000,2
| 2024-03-13,20240313134000000,sz.300584,18.3272947200,18.3869280000,18.3272947200,18.3670502400,28300,523048.0000,2
| 2024-03-13,20240313134500000,sz.300584,18.3670502400,18.3670502400,18.2875392000,18.3471724800,78000,1438200.0000,2
| 2024-03-13,20240313135000000,sz.300584,18.3471724800,18.3471724800,18.2676614400,18.2776003200,40200,739904.0000,2
| 2024-03-13,20240313135500000,sz.300584,18.2776003200,18.3173558400,18.2776003200,18.3173558400,28600,526608.0000,2
| 2024-03-13,20240313140000000,sz.300584,18.3173558400,18.3173558400,18.2378448000,18.2776003200,61500,1131008.0000,2
| 2024-03-13,20240313140500000,sz.300584,18.2477836800,18.2875392000,18.2477836800,18.2676614400,53800,989240.0000,2
| 2024-03-13,20240313141000000,sz.300584,18.2676614400,18.3173558400,18.2577225600,18.2577225600,59800,1100456.0000,2
| 2024-03-13,20240313141500000,sz.300584,18.2577225600,18.2776003200,18.1782115200,18.1881504000,121500,2229088.0000,2
| 2024-03-13,20240313142000000,sz.300584,18.1881504000,18.2179670400,18.1782115200,18.2179670400,44600,816592.0000,2
| 2024-03-13,20240313142500000,sz.300584,18.2080281600,18.2080281600,18.1384560000,18.1384560000,81300,1485712.0000,2
| 2024-03-13,20240313143000000,sz.300584,18.1384560000,18.2477836800,18.1384560000,18.2080281600,52500,960368.0000,2
| 2024-03-13,20240313143500000,sz.300584,18.2279059200,18.2577225600,18.1782115200,18.1881504000,64800,1186816.0000,2
| 2024-03-13,20240313144000000,sz.300584,18.1881504000,18.1881504000,18.1185782400,18.1185782400,61800,1129008.0000,2
| 2024-03-13,20240313144500000,sz.300584,18.1185782400,18.1980892800,18.1086393600,18.1682726400,80600,1470816.0000,2
| 2024-03-13,20240313145000000,sz.300584,18.1782115200,18.2974780800,18.1682726400,18.2477836800,65500,1201088.0000,2
| 2024-03-13,20240313145500000,sz.300584,18.2477836800,18.3769891200,18.2279059200,18.2577225600,216200,3976416.0000,2
| 2024-03-13,20240313150000000,sz.300584,18.2577225600,18.3173558400,18.2577225600,18.3074169600,136300,2509936.0000,2
|
|
