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
| 2024-06-12,20240612093500000,sz.300589,12.2592501000,12.4187200200,12.2094157500,12.3190513200,1703100,21001170.0000,2
| 2024-06-12,20240612094000000,sz.300589,12.3190513200,12.3987862800,12.2692169700,12.2891507100,721000,8914824.0000,2
| 2024-06-12,20240612094500000,sz.300589,12.2891507100,12.4286868900,12.2891507100,12.3589188000,750000,9311464.0000,2
| 2024-06-12,20240612095000000,sz.300589,12.3589188000,12.6080905500,12.3589188000,12.5084218500,2159600,27080848.0000,2
| 2024-06-12,20240612095500000,sz.300589,12.5084218500,12.5881568100,12.4585875000,12.5283555900,1264700,15899740.0000,2
| 2024-06-12,20240612100000000,sz.300589,12.5283555900,12.5283555900,12.4585875000,12.4785212400,573400,7189088.0000,2
| 2024-06-12,20240612100500000,sz.300589,12.4785212400,12.5383224600,12.4486206300,12.5283555900,572700,7178464.0000,2
| 2024-06-12,20240612101000000,sz.300589,12.5283555900,12.5283555900,12.4585875000,12.4685543700,425100,5321688.0000,2
| 2024-06-12,20240612101500000,sz.300589,12.4685543700,12.4884881100,12.4386537600,12.4585875000,479100,5988360.0000,2
| 2024-06-12,20240612102000000,sz.300589,12.4585875000,12.4785212400,12.4187200200,12.4486206300,339700,4242136.0000,2
| 2024-06-12,20240612102500000,sz.300589,12.4486206300,12.4884881100,12.4187200200,12.4785212400,296500,3703736.0000,2
| 2024-06-12,20240612103000000,sz.300589,12.4785212400,12.5383224600,12.4486206300,12.4585875000,316000,3958736.0000,2
| 2024-06-12,20240612103500000,sz.300589,12.4585875000,12.5183887200,12.4486206300,12.4685543700,517900,6490808.0000,2
| 2024-06-12,20240612104000000,sz.300589,12.4685543700,12.4785212400,12.4486206300,12.4585875000,238400,2982064.0000,2
| 2024-06-12,20240612104500000,sz.300589,12.4585875000,12.4884881100,12.4585875000,12.4585875000,193800,2424520.0000,2
| 2024-06-12,20240612105000000,sz.300589,12.4585875000,12.4585875000,12.3688856700,12.3788525400,471200,5864640.0000,2
| 2024-06-12,20240612105500000,sz.300589,12.3788525400,12.4087531500,12.3688856700,12.3888194100,301300,3744560.0000,2
| 2024-06-12,20240612110000000,sz.300589,12.3888194100,12.4187200200,12.3788525400,12.3987862800,196200,2440176.0000,2
| 2024-06-12,20240612110500000,sz.300589,12.3987862800,12.4087531500,12.3788525400,12.4087531500,202800,2520608.0000,2
| 2024-06-12,20240612111000000,sz.300589,12.3888194100,12.3987862800,12.3688856700,12.3788525400,134300,1668080.0000,2
| 2024-06-12,20240612111500000,sz.300589,12.3788525400,12.4087531500,12.3788525400,12.3987862800,95300,1184960.0000,2
| 2024-06-12,20240612112000000,sz.300589,12.3987862800,12.4187200200,12.3788525400,12.3788525400,107100,1332080.0000,2
| 2024-06-12,20240612112500000,sz.300589,12.3788525400,12.3987862800,12.3688856700,12.3788525400,176200,2188576.0000,2
| 2024-06-12,20240612113000000,sz.300589,12.3788525400,12.3987862800,12.3788525400,12.3888194100,87900,1092352.0000,2
| 2024-06-12,20240612130500000,sz.300589,12.3888194100,12.3888194100,12.3489519300,12.3589188000,262500,3258288.0000,2
| 2024-06-12,20240612131000000,sz.300589,12.3589188000,12.3987862800,12.3489519300,12.3688856700,153400,1903568.0000,2
| 2024-06-12,20240612131500000,sz.300589,12.3688856700,12.3688856700,12.3389850600,12.3688856700,211700,2624416.0000,2
| 2024-06-12,20240612132000000,sz.300589,12.3688856700,12.3688856700,12.3290181900,12.3290181900,261300,3236736.0000,2
| 2024-06-12,20240612132500000,sz.300589,12.3290181900,12.3987862800,12.3290181900,12.3788525400,236500,2932864.0000,2
| 2024-06-12,20240612133000000,sz.300589,12.3788525400,12.4087531500,12.3788525400,12.3987862800,126800,1576608.0000,2
| 2024-06-12,20240612133500000,sz.300589,12.3987862800,12.4187200200,12.3888194100,12.4087531500,187100,2329120.0000,2
| 2024-06-12,20240612134000000,sz.300589,12.4087531500,12.4286868900,12.3987862800,12.4187200200,158400,1972432.0000,2
| 2024-06-12,20240612134500000,sz.300589,12.4286868900,12.5881568100,12.4286868900,12.4984549800,1493000,18779920.0000,2
| 2024-06-12,20240612135000000,sz.300589,12.4984549800,12.5682230700,12.4685543700,12.5682230700,604500,7604912.0000,2
| 2024-06-12,20240612135500000,sz.300589,12.5682230700,12.5682230700,12.5084218500,12.5183887200,293100,3689248.0000,2
| 2024-06-12,20240612140000000,sz.300589,12.5084218500,12.5383224600,12.5084218500,12.5383224600,164700,2069520.0000,2
| 2024-06-12,20240612140500000,sz.300589,12.5183887200,12.5283555900,12.4785212400,12.5283555900,217700,2732144.0000,2
| 2024-06-12,20240612141000000,sz.300589,12.5283555900,12.5383224600,12.4984549800,12.5183887200,163100,2048112.0000,2
| 2024-06-12,20240612141500000,sz.300589,12.5183887200,12.5781899400,12.5084218500,12.5682230700,496500,6251120.0000,2
| 2024-06-12,20240612142000000,sz.300589,12.5682230700,12.5781899400,12.5383224600,12.5383224600,354900,4473776.0000,2
| 2024-06-12,20240612142500000,sz.300589,12.5383224600,12.5582562000,12.5183887200,12.5383224600,203000,2552912.0000,2
| 2024-06-12,20240612143000000,sz.300589,12.5383224600,12.5582562000,12.5283555900,12.5482893300,178900,2251888.0000,2
| 2024-06-12,20240612143500000,sz.300589,12.5482893300,12.5682230700,12.5283555900,12.5283555900,398800,5018336.0000,2
| 2024-06-12,20240612144000000,sz.300589,12.5283555900,12.5482893300,12.5084218500,12.5383224600,256400,3222384.0000,2
| 2024-06-12,20240612144500000,sz.300589,12.5482893300,12.5781899400,12.5383224600,12.5682230700,528800,6662656.0000,2
| 2024-06-12,20240612145000000,sz.300589,12.5682230700,12.5981236800,12.5582562000,12.5881568100,810000,10223088.0000,2
| 2024-06-12,20240612145500000,sz.300589,12.5881568100,12.5881568100,12.5482893300,12.5682230700,674500,8502256.0000,2
| 2024-06-12,20240612150000000,sz.300589,12.5682230700,12.5981236800,12.5682230700,12.5981236800,1013500,12804320.0000,2
|
|
