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
| 2024-04-30,20240430093500000,sz.300652,18.7223330700,19.3966067700,18.7223330700,19.2317843100,764600,19339662.0000,2
| 2024-04-30,20240430094000000,sz.300652,19.2317843100,19.4040987000,19.2093085200,19.4040987000,416700,10729432.0000,2
| 2024-04-30,20240430094500000,sz.300652,19.4040987000,19.4790180000,19.2242923800,19.3966067700,298500,7710636.0000,2
| 2024-04-30,20240430095000000,sz.300652,19.3966067700,19.3966067700,19.1718488700,19.2992116800,222400,5719940.0000,2
| 2024-04-30,20240430095500000,sz.300652,19.2992116800,19.2992116800,19.0819457100,19.1793408000,238300,6093324.0000,2
| 2024-04-30,20240430100000000,sz.300652,19.1793408000,19.3291794000,19.1793408000,19.3291794000,100500,2580880.0000,2
| 2024-04-30,20240430100500000,sz.300652,19.3441632600,19.3441632600,19.0894376400,19.1119134300,128600,3303216.0000,2
| 2024-04-30,20240430101000000,sz.300652,19.1119134300,19.1568650100,19.0295022000,19.1343892200,113100,2880820.0000,2
| 2024-04-30,20240430101500000,sz.300652,19.1568650100,19.2392762400,19.1268972900,19.2392762400,66600,1706536.0000,2
| 2024-04-30,20240430102000000,sz.300652,19.2392762400,19.2542601000,19.1119134300,19.1194053600,67100,1716740.0000,2
| 2024-04-30,20240430102500000,sz.300652,19.1194053600,19.1418811500,18.9995344800,19.0519779900,81700,2079524.0000,2
| 2024-04-30,20240430103000000,sz.300652,19.0519779900,19.0519779900,18.8796636000,18.9395990400,90500,2295188.0000,2
| 2024-04-30,20240430103500000,sz.300652,18.9395990400,18.9395990400,18.8197281600,18.8571878100,93200,2348560.0000,2
| 2024-04-30,20240430104000000,sz.300652,18.8571878100,18.9246151800,18.8347120200,18.9096313200,56800,1431136.0000,2
| 2024-04-30,20240430104500000,sz.300652,18.9096313200,18.9096313200,18.7747765800,18.7747765800,69400,1746248.0000,2
| 2024-04-30,20240430105000000,sz.300652,18.7822685100,18.8347120200,18.7747765800,18.7822685100,30500,765096.0000,2
| 2024-04-30,20240430105500000,sz.300652,18.7822685100,18.8796636000,18.7747765800,18.8422039500,45200,1134360.0000,2
| 2024-04-30,20240430110000000,sz.300652,18.8422039500,18.8721716700,18.8047443000,18.8047443000,26000,653360.0000,2
| 2024-04-30,20240430110500000,sz.300652,18.8047443000,18.8272200900,18.7373169300,18.7448088600,48500,1215576.0000,2
| 2024-04-30,20240430111000000,sz.300652,18.7448088600,18.7523007900,18.6998572800,18.7073492100,110100,2750768.0000,2
| 2024-04-30,20240430111500000,sz.300652,18.7073492100,18.7822685100,18.6024621900,18.6099541200,85800,2140352.0000,2
| 2024-04-30,20240430112000000,sz.300652,18.5874783300,18.6623976300,18.5874783300,18.6399218400,41600,1033928.0000,2
| 2024-04-30,20240430112500000,sz.300652,18.6399218400,18.7223330700,18.6399218400,18.7148411400,24800,618224.0000,2
| 2024-04-30,20240430113000000,sz.300652,18.6923653500,18.9171232500,18.6848734200,18.9171232500,59700,1500672.0000,2
| 2024-04-30,20240430130500000,sz.300652,18.8796636000,18.8796636000,18.6698895600,18.6698895600,70300,1760656.0000,2
| 2024-04-30,20240430131000000,sz.300652,18.6698895600,18.9545829000,18.6099541200,18.8272200900,74400,1864832.0000,2
| 2024-04-30,20240430131500000,sz.300652,18.9246151800,18.9246151800,18.7597927200,18.8122362300,81900,2055544.0000,2
| 2024-04-30,20240430132000000,sz.300652,18.8122362300,18.8721716700,18.7747765800,18.8347120200,27300,685472.0000,2
| 2024-04-30,20240430132500000,sz.300652,18.8347120200,19.0220102700,18.8272200900,19.0220102700,49700,1254080.0000,2
| 2024-04-30,20240430133000000,sz.300652,19.0220102700,19.0220102700,18.8721716700,18.8796636000,28800,727624.0000,2
| 2024-04-30,20240430133500000,sz.300652,18.9171232500,19.0519779900,18.9171232500,19.0519779900,51000,1291712.0000,2
| 2024-04-30,20240430134000000,sz.300652,19.0519779900,19.1044215000,19.0444860600,19.0519779900,44100,1122704.0000,2
| 2024-04-30,20240430134500000,sz.300652,19.0444860600,19.0894376400,19.0220102700,19.0295022000,60500,1536992.0000,2
| 2024-04-30,20240430135000000,sz.300652,19.0295022000,19.0969295700,19.0295022000,19.0369941300,49100,1249080.0000,2
| 2024-04-30,20240430135500000,sz.300652,19.0369941300,19.0669618500,18.9770586900,18.9770586900,22300,566104.0000,2
| 2024-04-30,20240430140000000,sz.300652,18.9770586900,18.9770586900,18.9096313200,18.9770586900,33900,857352.0000,2
| 2024-04-30,20240430140500000,sz.300652,18.9770586900,19.0220102700,18.9545829000,19.0220102700,54500,1380776.0000,2
| 2024-04-30,20240430141000000,sz.300652,19.0220102700,19.0295022000,18.9545829000,18.9845506200,17800,451096.0000,2
| 2024-04-30,20240430141500000,sz.300652,18.9620748300,18.9845506200,18.9545829000,18.9845506200,12800,324096.0000,2
| 2024-04-30,20240430142000000,sz.300652,18.9845506200,18.9845506200,18.9171232500,18.9545829000,34500,872264.0000,2
| 2024-04-30,20240430142500000,sz.300652,18.9620748300,18.9695667600,18.9021393900,18.9321071100,20800,525888.0000,2
| 2024-04-30,20240430143000000,sz.300652,18.9096313200,18.9395990400,18.8721716700,18.9171232500,29500,744000.0000,2
| 2024-04-30,20240430143500000,sz.300652,18.9021393900,18.9545829000,18.9021393900,18.9545829000,46000,1161960.0000,2
| 2024-04-30,20240430144000000,sz.300652,18.9545829000,18.9545829000,18.9021393900,18.9021393900,29600,747608.0000,2
| 2024-04-30,20240430144500000,sz.300652,18.9021393900,18.9171232500,18.8496958800,18.8721716700,39200,987912.0000,2
| 2024-04-30,20240430145000000,sz.300652,18.8721716700,18.8946474600,18.7972523700,18.8122362300,68500,1721056.0000,2
| 2024-04-30,20240430145500000,sz.300652,18.8122362300,18.8946474600,18.7972523700,18.8571878100,70500,1772472.0000,2
| 2024-04-30,20240430150000000,sz.300652,18.8571878100,18.8571878100,18.7822685100,18.8272200900,64000,1607488.0000,2
|
|
