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
| 2024-05-16,20240516093500000,sz.300467,14.5500000000,14.9300000000,14.4900000000,14.5800000000,3485900,51051388.0000,2
| 2024-05-16,20240516094000000,sz.300467,14.5800000000,14.6200000000,14.4200000000,14.6200000000,1427200,20703120.0000,2
| 2024-05-16,20240516094500000,sz.300467,14.6200000000,14.8000000000,14.6200000000,14.7900000000,666300,9807720.0000,2
| 2024-05-16,20240516095000000,sz.300467,14.7900000000,14.9700000000,14.7100000000,14.7700000000,469000,6961192.0000,2
| 2024-05-16,20240516095500000,sz.300467,14.7700000000,14.8500000000,14.7200000000,14.7900000000,291000,4300448.0000,2
| 2024-05-16,20240516100000000,sz.300467,14.7800000000,14.8600000000,14.7600000000,14.7900000000,226900,3360072.0000,2
| 2024-05-16,20240516100500000,sz.300467,14.7900000000,14.8300000000,14.7300000000,14.7300000000,402600,5945096.0000,2
| 2024-05-16,20240516101000000,sz.300467,14.7300000000,14.7600000000,14.6200000000,14.7000000000,378800,5567792.0000,2
| 2024-05-16,20240516101500000,sz.300467,14.7000000000,14.9500000000,14.7000000000,14.9500000000,460200,6835096.0000,2
| 2024-05-16,20240516102000000,sz.300467,14.9500000000,14.9900000000,14.8500000000,14.9000000000,298200,4451576.0000,2
| 2024-05-16,20240516102500000,sz.300467,14.9000000000,14.9200000000,14.8300000000,14.8800000000,162200,2411440.0000,2
| 2024-05-16,20240516103000000,sz.300467,14.8800000000,14.8900000000,14.8100000000,14.8100000000,188300,2795528.0000,2
| 2024-05-16,20240516103500000,sz.300467,14.8100000000,14.8100000000,14.7100000000,14.7900000000,280000,4137640.0000,2
| 2024-05-16,20240516104000000,sz.300467,14.7900000000,14.8200000000,14.6800000000,14.7400000000,273500,4032168.0000,2
| 2024-05-16,20240516104500000,sz.300467,14.7700000000,14.8200000000,14.7400000000,14.7600000000,166400,2457016.0000,2
| 2024-05-16,20240516105000000,sz.300467,14.7600000000,14.9000000000,14.7600000000,14.9000000000,135100,2005440.0000,2
| 2024-05-16,20240516105500000,sz.300467,14.9000000000,14.9200000000,14.8200000000,14.8600000000,91000,1352496.0000,2
| 2024-05-16,20240516110000000,sz.300467,14.8600000000,14.8900000000,14.8100000000,14.8200000000,96400,1431312.0000,2
| 2024-05-16,20240516110500000,sz.300467,14.8200000000,14.9200000000,14.8100000000,14.8200000000,66600,988416.0000,2
| 2024-05-16,20240516111000000,sz.300467,14.8200000000,14.8900000000,14.8000000000,14.8300000000,79200,1173408.0000,2
| 2024-05-16,20240516111500000,sz.300467,14.8500000000,14.8800000000,14.8100000000,14.8200000000,100800,1495712.0000,2
| 2024-05-16,20240516112000000,sz.300467,14.8400000000,14.9300000000,14.8400000000,14.9300000000,130900,1950432.0000,2
| 2024-05-16,20240516112500000,sz.300467,14.9300000000,14.9500000000,14.9200000000,14.9300000000,197100,2943424.0000,2
| 2024-05-16,20240516113000000,sz.300467,14.9300000000,15.1000000000,14.9300000000,15.0300000000,417700,6277504.0000,2
| 2024-05-16,20240516130500000,sz.300467,15.0300000000,15.0300000000,14.8300000000,14.8500000000,290500,4341280.0000,2
| 2024-05-16,20240516131000000,sz.300467,14.8500000000,14.8600000000,14.8100000000,14.8200000000,325300,4829488.0000,2
| 2024-05-16,20240516131500000,sz.300467,14.8200000000,14.8200000000,14.7600000000,14.7600000000,238200,3525072.0000,2
| 2024-05-16,20240516132000000,sz.300467,14.7600000000,14.8000000000,14.7200000000,14.8000000000,184500,2722176.0000,2
| 2024-05-16,20240516132500000,sz.300467,14.8000000000,14.8200000000,14.7800000000,14.8200000000,102600,1519008.0000,2
| 2024-05-16,20240516133000000,sz.300467,14.8300000000,14.8600000000,14.7900000000,14.7900000000,142200,2108560.0000,2
| 2024-05-16,20240516133500000,sz.300467,14.7900000000,14.7900000000,14.7800000000,14.7900000000,161900,2393584.0000,2
| 2024-05-16,20240516134000000,sz.300467,14.7900000000,14.8100000000,14.7800000000,14.8000000000,121700,1800544.0000,2
| 2024-05-16,20240516134500000,sz.300467,14.8000000000,14.8000000000,14.7400000000,14.7700000000,203500,3005360.0000,2
| 2024-05-16,20240516135000000,sz.300467,14.7700000000,14.7700000000,14.7200000000,14.7200000000,236100,3479152.0000,2
| 2024-05-16,20240516135500000,sz.300467,14.7200000000,14.7400000000,14.7100000000,14.7100000000,346200,5094800.0000,2
| 2024-05-16,20240516140000000,sz.300467,14.7100000000,14.8000000000,14.7100000000,14.7600000000,192500,2839104.0000,2
| 2024-05-16,20240516140500000,sz.300467,14.7500000000,14.7700000000,14.7300000000,14.7400000000,155300,2289152.0000,2
| 2024-05-16,20240516141000000,sz.300467,14.7300000000,14.7800000000,14.7300000000,14.7800000000,156300,2305120.0000,2
| 2024-05-16,20240516141500000,sz.300467,14.7800000000,14.8000000000,14.7400000000,14.8000000000,96000,1417568.0000,2
| 2024-05-16,20240516142000000,sz.300467,14.8000000000,14.8100000000,14.7800000000,14.8000000000,208500,3084720.0000,2
| 2024-05-16,20240516142500000,sz.300467,14.8000000000,14.8300000000,14.8000000000,14.8300000000,117900,1746240.0000,2
| 2024-05-16,20240516143000000,sz.300467,14.8300000000,15.0100000000,14.8200000000,14.9100000000,261400,3900624.0000,2
| 2024-05-16,20240516143500000,sz.300467,14.9100000000,14.9400000000,14.8600000000,14.8700000000,248200,3696832.0000,2
| 2024-05-16,20240516144000000,sz.300467,14.8700000000,14.8700000000,14.8300000000,14.8500000000,248400,3689120.0000,2
| 2024-05-16,20240516144500000,sz.300467,14.8600000000,14.9500000000,14.8600000000,14.9500000000,210000,3128656.0000,2
| 2024-05-16,20240516145000000,sz.300467,14.9500000000,14.9700000000,14.9000000000,14.9100000000,275500,4112480.0000,2
| 2024-05-16,20240516145500000,sz.300467,14.9100000000,14.9400000000,14.9100000000,14.9400000000,374300,5588128.0000,2
| 2024-05-16,20240516150000000,sz.300467,14.9400000000,14.9400000000,14.8300000000,14.8300000000,582600,8658176.0000,2
|
|
