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
| 2024-04-18,20240418093500000,sz.300506,1.8326501100,1.8552754200,1.7496906400,1.7723159500,15542400,37268080.0000,2
| 2024-04-18,20240418094000000,sz.300506,1.7723159500,1.7723159500,1.6818147100,1.7270653300,6465300,14781300.0000,2
| 2024-04-18,20240418094500000,sz.300506,1.7270653300,1.7723159500,1.7270653300,1.7572324100,3653500,8472368.0000,2
| 2024-04-18,20240418095000000,sz.300506,1.7572324100,1.7647741800,1.7346071000,1.7421488700,2687200,6234936.0000,2
| 2024-04-18,20240418095500000,sz.300506,1.7421488700,1.7723159500,1.7270653300,1.7723159500,2484800,5745576.0000,2
| 2024-04-18,20240418100000000,sz.300506,1.7723159500,1.8024830300,1.7572324100,1.7873994900,2541000,5989848.0000,2
| 2024-04-18,20240418100500000,sz.300506,1.7873994900,1.8251083400,1.7798577200,1.8175665700,2356200,5631368.0000,2
| 2024-04-18,20240418101000000,sz.300506,1.8175665700,1.8326501100,1.8024830300,1.8175665700,1817500,4371992.0000,2
| 2024-04-18,20240418101500000,sz.300506,1.8175665700,1.8326501100,1.8100248000,1.8100248000,1082900,2616488.0000,2
| 2024-04-18,20240418102000000,sz.300506,1.8100248000,1.8251083400,1.7949412600,1.8100248000,1199600,2877728.0000,2
| 2024-04-18,20240418102500000,sz.300506,1.8100248000,1.8251083400,1.8024830300,1.8175665700,839500,2019544.0000,2
| 2024-04-18,20240418103000000,sz.300506,1.8175665700,1.8175665700,1.8024830300,1.8100248000,550300,1319040.0000,2
| 2024-04-18,20240418103500000,sz.300506,1.8100248000,1.8251083400,1.8100248000,1.8175665700,727800,1754184.0000,2
| 2024-04-18,20240418104000000,sz.300506,1.8175665700,1.8175665700,1.7949412600,1.8024830300,801200,1919296.0000,2
| 2024-04-18,20240418104500000,sz.300506,1.8024830300,1.8100248000,1.7949412600,1.8024830300,553800,1324872.0000,2
| 2024-04-18,20240418105000000,sz.300506,1.8024830300,1.8175665700,1.8024830300,1.8175665700,552300,1324616.0000,2
| 2024-04-18,20240418105500000,sz.300506,1.8175665700,1.8175665700,1.7949412600,1.8024830300,542500,1298744.0000,2
| 2024-04-18,20240418110000000,sz.300506,1.8024830300,1.8100248000,1.7723159500,1.7798577200,1208300,2863960.0000,2
| 2024-04-18,20240418110500000,sz.300506,1.7798577200,1.7949412600,1.7723159500,1.7798577200,1913200,4515992.0000,2
| 2024-04-18,20240418111000000,sz.300506,1.7798577200,1.7949412600,1.7572324100,1.7572324100,686500,1612872.0000,2
| 2024-04-18,20240418111500000,sz.300506,1.7572324100,1.7723159500,1.7496906400,1.7572324100,1523300,3558480.0000,2
| 2024-04-18,20240418112000000,sz.300506,1.7572324100,1.7723159500,1.7496906400,1.7723159500,698200,1625904.0000,2
| 2024-04-18,20240418112500000,sz.300506,1.7723159500,1.8024830300,1.7647741800,1.7873994900,924300,2179648.0000,2
| 2024-04-18,20240418113000000,sz.300506,1.7873994900,1.7949412600,1.7647741800,1.7798577200,467000,1103664.0000,2
| 2024-04-18,20240418130500000,sz.300506,1.7873994900,1.8024830300,1.7798577200,1.7949412600,804600,1906904.0000,2
| 2024-04-18,20240418131000000,sz.300506,1.7949412600,1.8024830300,1.7798577200,1.7949412600,589200,1399960.0000,2
| 2024-04-18,20240418131500000,sz.300506,1.7949412600,1.7949412600,1.7798577200,1.7873994900,630300,1496488.0000,2
| 2024-04-18,20240418132000000,sz.300506,1.7873994900,1.7873994900,1.7647741800,1.7873994900,1286700,3034032.0000,2
| 2024-04-18,20240418132500000,sz.300506,1.7798577200,1.7873994900,1.7723159500,1.7723159500,631100,1486976.0000,2
| 2024-04-18,20240418133000000,sz.300506,1.7723159500,1.7873994900,1.7647741800,1.7723159500,725400,1706216.0000,2
| 2024-04-18,20240418133500000,sz.300506,1.7647741800,1.7723159500,1.7496906400,1.7496906400,1126100,2624568.0000,2
| 2024-04-18,20240418134000000,sz.300506,1.7496906400,1.7572324100,1.7270653300,1.7421488700,2595300,5979888.0000,2
| 2024-04-18,20240418134500000,sz.300506,1.7421488700,1.7496906400,1.7270653300,1.7421488700,1172500,2697360.0000,2
| 2024-04-18,20240418135000000,sz.300506,1.7421488700,1.7421488700,1.7195235600,1.7195235600,1875300,4302704.0000,2
| 2024-04-18,20240418135500000,sz.300506,1.7195235600,1.7270653300,1.7119817900,1.7195235600,2186900,4970880.0000,2
| 2024-04-18,20240418140000000,sz.300506,1.7195235600,1.7270653300,1.7119817900,1.7119817900,2000600,4549216.0000,2
| 2024-04-18,20240418140500000,sz.300506,1.7119817900,1.7195235600,1.7044400200,1.7119817900,1472200,3342608.0000,2
| 2024-04-18,20240418141000000,sz.300506,1.7195235600,1.7270653300,1.7044400200,1.7270653300,1461300,3319840.0000,2
| 2024-04-18,20240418141500000,sz.300506,1.7270653300,1.7270653300,1.7044400200,1.7044400200,975700,2221712.0000,2
| 2024-04-18,20240418142000000,sz.300506,1.7119817900,1.7119817900,1.6893564800,1.6893564800,2041200,4601968.0000,2
| 2024-04-18,20240418142500000,sz.300506,1.6893564800,1.6893564800,1.6591894000,1.6818147100,4345900,9631264.0000,2
| 2024-04-18,20240418143000000,sz.300506,1.6818147100,1.6818147100,1.6591894000,1.6667311700,1770000,3920704.0000,2
| 2024-04-18,20240418143500000,sz.300506,1.6667311700,1.6667311700,1.6365640900,1.6441058600,3541600,7754704.0000,2
| 2024-04-18,20240418144000000,sz.300506,1.6441058600,1.6667311700,1.6365640900,1.6516476300,2958700,6474208.0000,2
| 2024-04-18,20240418144500000,sz.300506,1.6516476300,1.6591894000,1.6365640900,1.6516476300,2069500,4531072.0000,2
| 2024-04-18,20240418145000000,sz.300506,1.6516476300,1.6591894000,1.6516476300,1.6516476300,1062600,2332016.0000,2
| 2024-04-18,20240418145500000,sz.300506,1.6516476300,1.6742729400,1.6516476300,1.6667311700,1793500,3956752.0000,2
| 2024-04-18,20240418150000000,sz.300506,1.6667311700,1.6818147100,1.6667311700,1.6667311700,2001800,4431792.0000,2
|
|
