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
| 2023-05-16,20230516093500000,sz.000892,5.5600000000,5.7900000000,5.5500000000,5.7500000000,46376100,262478717.0000,2
| 2023-05-16,20230516094000000,sz.000892,5.7500000000,5.7500000000,5.4900000000,5.5500000000,21535055,121293091.0000,2
| 2023-05-16,20230516094500000,sz.000892,5.5600000000,5.5800000000,5.4100000000,5.4700000000,14207145,78215904.0000,2
| 2023-05-16,20230516095000000,sz.000892,5.4800000000,5.5200000000,5.4000000000,5.4800000000,7154100,39017088.0000,2
| 2023-05-16,20230516095500000,sz.000892,5.4900000000,5.5100000000,5.4400000000,5.4800000000,3362800,18394480.0000,2
| 2023-05-16,20230516100000000,sz.000892,5.4800000000,5.4800000000,5.3600000000,5.4100000000,5826200,31539616.0000,2
| 2023-05-16,20230516100500000,sz.000892,5.4200000000,5.4700000000,5.3900000000,5.4300000000,2746300,14913344.0000,2
| 2023-05-16,20230516101000000,sz.000892,5.4300000000,5.5300000000,5.4300000000,5.4700000000,2430200,13371712.0000,2
| 2023-05-16,20230516101500000,sz.000892,5.4800000000,5.5200000000,5.4700000000,5.4800000000,1839400,10109504.0000,2
| 2023-05-16,20230516102000000,sz.000892,5.4800000000,5.4800000000,5.4300000000,5.4300000000,1499200,8194624.0000,2
| 2023-05-16,20230516102500000,sz.000892,5.4300000000,5.4800000000,5.4200000000,5.4400000000,1159900,6323936.0000,2
| 2023-05-16,20230516103000000,sz.000892,5.4400000000,5.6100000000,5.4400000000,5.5600000000,3792500,21047696.0000,2
| 2023-05-16,20230516103500000,sz.000892,5.5600000000,5.6700000000,5.5500000000,5.6100000000,6128500,34402736.0000,2
| 2023-05-16,20230516104000000,sz.000892,5.6100000000,5.6100000000,5.5500000000,5.5500000000,2296000,12811216.0000,2
| 2023-05-16,20230516104500000,sz.000892,5.5300000000,5.5600000000,5.4900000000,5.4900000000,1387000,7662144.0000,2
| 2023-05-16,20230516105000000,sz.000892,5.5000000000,5.5300000000,5.4700000000,5.4700000000,999800,5502080.0000,2
| 2023-05-16,20230516105500000,sz.000892,5.4700000000,5.5300000000,5.4700000000,5.5000000000,1064195,5854848.0000,2
| 2023-05-16,20230516110000000,sz.000892,5.5000000000,5.5000000000,5.4500000000,5.4800000000,1236505,6768304.0000,2
| 2023-05-16,20230516110500000,sz.000892,5.4900000000,5.5100000000,5.4800000000,5.5000000000,616000,3383200.0000,2
| 2023-05-16,20230516111000000,sz.000892,5.5000000000,5.5400000000,5.4900000000,5.5100000000,1321300,7280368.0000,2
| 2023-05-16,20230516111500000,sz.000892,5.5000000000,5.5100000000,5.4500000000,5.4800000000,1040600,5694160.0000,2
| 2023-05-16,20230516112000000,sz.000892,5.4700000000,5.4900000000,5.4700000000,5.4700000000,626400,3430992.0000,2
| 2023-05-16,20230516112500000,sz.000892,5.4700000000,5.4700000000,5.4400000000,5.4500000000,800200,4364560.0000,2
| 2023-05-16,20230516113000000,sz.000892,5.4400000000,5.5000000000,5.4400000000,5.5000000000,659200,3609472.0000,2
| 2023-05-16,20230516130500000,sz.000892,5.5000000000,5.5000000000,5.4000000000,5.4200000000,2445000,13294672.0000,2
| 2023-05-16,20230516131000000,sz.000892,5.4300000000,5.4600000000,5.4200000000,5.4400000000,581100,3164016.0000,2
| 2023-05-16,20230516131500000,sz.000892,5.4500000000,5.4800000000,5.4500000000,5.4700000000,753300,4116640.0000,2
| 2023-05-16,20230516132000000,sz.000892,5.4700000000,5.4700000000,5.4400000000,5.4600000000,514400,2805440.0000,2
| 2023-05-16,20230516132500000,sz.000892,5.4500000000,5.4500000000,5.4100000000,5.4400000000,1032200,5607584.0000,2
| 2023-05-16,20230516133000000,sz.000892,5.4400000000,5.4600000000,5.4100000000,5.4200000000,843100,4578432.0000,2
| 2023-05-16,20230516133500000,sz.000892,5.4100000000,5.4200000000,5.3800000000,5.4000000000,2581700,13942912.0000,2
| 2023-05-16,20230516134000000,sz.000892,5.3900000000,5.4200000000,5.3900000000,5.3900000000,871900,4711152.0000,2
| 2023-05-16,20230516134500000,sz.000892,5.3900000000,5.4200000000,5.3900000000,5.4100000000,730700,3943968.0000,2
| 2023-05-16,20230516135000000,sz.000892,5.4100000000,5.5000000000,5.3900000000,5.4600000000,1268800,6888400.0000,2
| 2023-05-16,20230516135500000,sz.000892,5.4600000000,5.6100000000,5.4500000000,5.6100000000,4741600,26241968.0000,2
| 2023-05-16,20230516140000000,sz.000892,5.6000000000,5.6000000000,5.5100000000,5.5200000000,3978500,22097408.0000,2
| 2023-05-16,20230516140500000,sz.000892,5.5100000000,5.5200000000,5.4500000000,5.4600000000,1075200,5891168.0000,2
| 2023-05-16,20230516141000000,sz.000892,5.4600000000,5.5200000000,5.4300000000,5.4800000000,1438000,7883584.0000,2
| 2023-05-16,20230516141500000,sz.000892,5.5100000000,5.5300000000,5.4200000000,5.4400000000,2110600,11573536.0000,2
| 2023-05-16,20230516142000000,sz.000892,5.4400000000,5.4600000000,5.4000000000,5.4200000000,1939300,10529184.0000,2
| 2023-05-16,20230516142500000,sz.000892,5.4200000000,5.4500000000,5.4000000000,5.4200000000,1129500,6123952.0000,2
| 2023-05-16,20230516143000000,sz.000892,5.4300000000,5.4300000000,5.3800000000,5.4000000000,2860085,15444032.0000,2
| 2023-05-16,20230516143500000,sz.000892,5.4000000000,5.4000000000,5.3700000000,5.3800000000,3166415,17032128.0000,2
| 2023-05-16,20230516144000000,sz.000892,5.3800000000,5.3900000000,5.3600000000,5.3800000000,1846000,9923056.0000,2
| 2023-05-16,20230516144500000,sz.000892,5.3800000000,5.4600000000,5.3800000000,5.4400000000,2123100,11494928.0000,2
| 2023-05-16,20230516145000000,sz.000892,5.4300000000,5.4400000000,5.4000000000,5.4300000000,1679800,9106336.0000,2
| 2023-05-16,20230516145500000,sz.000892,5.4200000000,5.4300000000,5.3900000000,5.4000000000,3747200,20262032.0000,2
| 2023-05-16,20230516150000000,sz.000892,5.4000000000,5.4500000000,5.3900000000,5.4000000000,5005700,27062336.0000,2
|
|
