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
| 2024-05-06,20240506093500000,sz.300380,17.4577238100,17.8660333800,17.3183010300,17.3979711900,873900,15421324.0000,2
| 2024-05-06,20240506094000000,sz.300380,17.3979711900,17.5174764300,17.3880124200,17.5174764300,315100,5522906.0000,2
| 2024-05-06,20240506094500000,sz.300380,17.5174764300,17.5274352000,17.4378062700,17.5274352000,224800,3946934.0000,2
| 2024-05-06,20240506095000000,sz.300380,17.5274352000,17.5473527400,17.4378062700,17.4378062700,227400,3993358.0000,2
| 2024-05-06,20240506095500000,sz.300380,17.4378062700,17.4378062700,17.3382185700,17.3979711900,192200,3355774.0000,2
| 2024-05-06,20240506100000000,sz.300380,17.3979711900,17.3979711900,17.3382185700,17.3581361100,133800,2333576.0000,2
| 2024-05-06,20240506100500000,sz.300380,17.3581361100,17.4079299600,17.2386308700,17.3183010300,144300,2508980.0000,2
| 2024-05-06,20240506101000000,sz.300380,17.3183010300,17.3979711900,17.3083422600,17.3880124200,117200,2044040.0000,2
| 2024-05-06,20240506101500000,sz.300380,17.3780536500,17.4378062700,17.2983834900,17.2983834900,118100,2061376.0000,2
| 2024-05-06,20240506102000000,sz.300380,17.2983834900,17.3083422600,17.2087545600,17.2585484100,184000,3187440.0000,2
| 2024-05-06,20240506102500000,sz.300380,17.2585484100,17.2784659500,17.1689194800,17.2286721000,174300,3012760.0000,2
| 2024-05-06,20240506103000000,sz.300380,17.2286721000,17.2685071800,17.1888370200,17.2286721000,100300,1735364.0000,2
| 2024-05-06,20240506103500000,sz.300380,17.2286721000,17.2286721000,17.1788782500,17.2087545600,89300,1543064.0000,2
| 2024-05-06,20240506104000000,sz.300380,17.1987957900,17.2386308700,17.1490019400,17.2087545600,106800,1842636.0000,2
| 2024-05-06,20240506104500000,sz.300380,17.2087545600,17.2187133300,17.1788782500,17.2187133300,46900,810156.0000,2
| 2024-05-06,20240506105000000,sz.300380,17.2187133300,17.3083422600,17.2187133300,17.2485896400,109100,1892800.0000,2
| 2024-05-06,20240506105500000,sz.300380,17.2485896400,17.3382185700,17.2286721000,17.3282598000,101300,1760408.0000,2
| 2024-05-06,20240506110000000,sz.300380,17.3083422600,17.3083422600,17.2485896400,17.2884247200,38400,666316.0000,2
| 2024-05-06,20240506110500000,sz.300380,17.2884247200,17.3083422600,17.2386308700,17.3083422600,44500,771784.0000,2
| 2024-05-06,20240506111000000,sz.300380,17.3083422600,17.3083422600,17.2485896400,17.2884247200,34800,603892.0000,2
| 2024-05-06,20240506111500000,sz.300380,17.2884247200,17.2884247200,17.2386308700,17.2386308700,37800,655088.0000,2
| 2024-05-06,20240506112000000,sz.300380,17.2386308700,17.2485896400,17.1987957900,17.2087545600,40900,707544.0000,2
| 2024-05-06,20240506112500000,sz.300380,17.2087545600,17.2087545600,17.1788782500,17.1788782500,51500,889000.0000,2
| 2024-05-06,20240506113000000,sz.300380,17.1788782500,17.2286721000,17.1689194800,17.2187133300,45000,777108.0000,2
| 2024-05-06,20240506130500000,sz.300380,17.2187133300,17.2187133300,17.1390431700,17.1888370200,124700,2150672.0000,2
| 2024-05-06,20240506131000000,sz.300380,17.1888370200,17.2286721000,17.1888370200,17.1987957900,56900,983096.0000,2
| 2024-05-06,20240506131500000,sz.300380,17.2087545600,17.2187133300,17.1788782500,17.2187133300,48100,830452.0000,2
| 2024-05-06,20240506132000000,sz.300380,17.2187133300,17.2187133300,17.1788782500,17.1788782500,51500,889284.0000,2
| 2024-05-06,20240506132500000,sz.300380,17.1788782500,17.1788782500,17.0992080900,17.0992080900,145000,2495744.0000,2
| 2024-05-06,20240506133000000,sz.300380,17.0992080900,17.1390431700,17.0693317800,17.1390431700,107900,1852656.0000,2
| 2024-05-06,20240506133500000,sz.300380,17.1390431700,17.1589607100,17.0892493200,17.0892493200,41600,715480.0000,2
| 2024-05-06,20240506134000000,sz.300380,17.0892493200,17.1390431700,17.0593730100,17.1290844000,125300,2149688.0000,2
| 2024-05-06,20240506134500000,sz.300380,17.1091668600,17.1290844000,17.0792905500,17.0892493200,55400,951208.0000,2
| 2024-05-06,20240506135000000,sz.300380,17.0892493200,17.0992080900,17.0394554700,17.0693317800,98300,1683320.0000,2
| 2024-05-06,20240506135500000,sz.300380,17.0693317800,17.1290844000,17.0693317800,17.1290844000,48200,827256.0000,2
| 2024-05-06,20240506140000000,sz.300380,17.1290844000,17.1290844000,17.1091668600,17.1191256300,17500,300816.0000,2
| 2024-05-06,20240506140500000,sz.300380,17.1091668600,17.1290844000,17.0693317800,17.0792905500,63500,1089696.0000,2
| 2024-05-06,20240506141000000,sz.300380,17.0792905500,17.0892493200,17.0494142400,17.0494142400,46700,800680.0000,2
| 2024-05-06,20240506141500000,sz.300380,17.0593730100,17.0593730100,16.9896616200,16.9896616200,129900,2220520.0000,2
| 2024-05-06,20240506142000000,sz.300380,16.9896616200,17.0992080900,16.9896616200,17.0693317800,112800,1932160.0000,2
| 2024-05-06,20240506142500000,sz.300380,17.0693317800,17.0892493200,17.0195379300,17.0195379300,114100,1955104.0000,2
| 2024-05-06,20240506143000000,sz.300380,17.0195379300,17.0693317800,16.9896616200,16.9896616200,97700,1669976.0000,2
| 2024-05-06,20240506143500000,sz.300380,16.9996203900,17.0792905500,16.9896616200,17.0394554700,113500,1941272.0000,2
| 2024-05-06,20240506144000000,sz.300380,17.0394554700,17.0892493200,17.0394554700,17.0593730100,88100,1509288.0000,2
| 2024-05-06,20240506144500000,sz.300380,17.0593730100,17.1091668600,17.0593730100,17.0892493200,100500,1724352.0000,2
| 2024-05-06,20240506145000000,sz.300380,17.0892493200,17.0992080900,17.0494142400,17.0494142400,97200,1667240.0000,2
| 2024-05-06,20240506145500000,sz.300380,17.0494142400,17.0593730100,17.0095791600,17.0294967000,214900,3675040.0000,2
| 2024-05-06,20240506150000000,sz.300380,17.0294967000,17.0394554700,17.0195379300,17.0294967000,206900,3537536.0000,2
|
|
