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
| 2024-05-24,20240524093500000,sz.002622,1.8300000000,1.8500000000,1.7800000000,1.7900000000,3809400,6929767.0000,2
| 2024-05-24,20240524094000000,sz.002622,1.7900000000,1.8500000000,1.7900000000,1.8400000000,2273100,4153937.0000,2
| 2024-05-24,20240524094500000,sz.002622,1.8400000000,1.8600000000,1.8400000000,1.8400000000,1854000,3432867.0000,2
| 2024-05-24,20240524095000000,sz.002622,1.8400000000,1.8500000000,1.8300000000,1.8300000000,609300,1120843.0000,2
| 2024-05-24,20240524095500000,sz.002622,1.8300000000,1.8500000000,1.8300000000,1.8300000000,1197900,2203006.0000,2
| 2024-05-24,20240524100000000,sz.002622,1.8300000000,1.8500000000,1.8300000000,1.8400000000,523700,963474.0000,2
| 2024-05-24,20240524100500000,sz.002622,1.8400000000,1.8400000000,1.8300000000,1.8300000000,1010900,1850168.0000,2
| 2024-05-24,20240524101000000,sz.002622,1.8300000000,1.8400000000,1.8200000000,1.8200000000,230500,421504.0000,2
| 2024-05-24,20240524101500000,sz.002622,1.8200000000,1.8300000000,1.8200000000,1.8200000000,30900,56394.0000,2
| 2024-05-24,20240524102000000,sz.002622,1.8200000000,1.8300000000,1.8200000000,1.8300000000,56000,102156.0000,2
| 2024-05-24,20240524102500000,sz.002622,1.8300000000,1.8300000000,1.8200000000,1.8200000000,475400,865286.0000,2
| 2024-05-24,20240524103000000,sz.002622,1.8200000000,1.8300000000,1.8200000000,1.8200000000,182500,332252.0000,2
| 2024-05-24,20240524103500000,sz.002622,1.8200000000,1.8300000000,1.8200000000,1.8200000000,41700,76042.0000,2
| 2024-05-24,20240524104000000,sz.002622,1.8200000000,1.8300000000,1.8200000000,1.8200000000,46800,85358.0000,2
| 2024-05-24,20240524104500000,sz.002622,1.8200000000,1.8300000000,1.8200000000,1.8200000000,70100,127952.0000,2
| 2024-05-24,20240524105000000,sz.002622,1.8200000000,1.8400000000,1.8200000000,1.8400000000,861000,1578316.0000,2
| 2024-05-24,20240524105500000,sz.002622,1.8400000000,1.8400000000,1.8300000000,1.8400000000,337500,618976.0000,2
| 2024-05-24,20240524110000000,sz.002622,1.8400000000,1.8500000000,1.8300000000,1.8400000000,464100,854276.0000,2
| 2024-05-24,20240524110500000,sz.002622,1.8400000000,1.8500000000,1.8400000000,1.8500000000,203900,376418.0000,2
| 2024-05-24,20240524111000000,sz.002622,1.8500000000,1.8500000000,1.8400000000,1.8500000000,309600,570098.0000,2
| 2024-05-24,20240524111500000,sz.002622,1.8400000000,1.8500000000,1.8400000000,1.8500000000,22700,41904.0000,2
| 2024-05-24,20240524112000000,sz.002622,1.8500000000,1.8500000000,1.8400000000,1.8500000000,99500,183224.0000,2
| 2024-05-24,20240524112500000,sz.002622,1.8500000000,1.8500000000,1.8400000000,1.8500000000,35700,65864.0000,2
| 2024-05-24,20240524113000000,sz.002622,1.8400000000,1.8500000000,1.8300000000,1.8400000000,274400,504422.0000,2
| 2024-05-24,20240524130500000,sz.002622,1.8300000000,1.8500000000,1.8300000000,1.8400000000,550100,1012296.0000,2
| 2024-05-24,20240524131000000,sz.002622,1.8400000000,1.8400000000,1.8300000000,1.8400000000,46200,84664.0000,2
| 2024-05-24,20240524131500000,sz.002622,1.8400000000,1.8400000000,1.8300000000,1.8300000000,206400,377892.0000,2
| 2024-05-24,20240524132000000,sz.002622,1.8400000000,1.8400000000,1.8300000000,1.8400000000,74700,136752.0000,2
| 2024-05-24,20240524132500000,sz.002622,1.8400000000,1.8400000000,1.8300000000,1.8300000000,111000,203472.0000,2
| 2024-05-24,20240524133000000,sz.002622,1.8400000000,1.8400000000,1.8300000000,1.8400000000,418200,768862.0000,2
| 2024-05-24,20240524133500000,sz.002622,1.8400000000,1.8400000000,1.8300000000,1.8400000000,87300,160550.0000,2
| 2024-05-24,20240524134000000,sz.002622,1.8400000000,1.8500000000,1.8400000000,1.8400000000,719800,1324452.0000,2
| 2024-05-24,20240524134500000,sz.002622,1.8400000000,1.8500000000,1.8300000000,1.8300000000,188000,346080.0000,2
| 2024-05-24,20240524135000000,sz.002622,1.8300000000,1.8400000000,1.8300000000,1.8400000000,25000,45792.0000,2
| 2024-05-24,20240524135500000,sz.002622,1.8300000000,1.8400000000,1.8300000000,1.8400000000,88000,161334.0000,2
| 2024-05-24,20240524140000000,sz.002622,1.8300000000,1.8400000000,1.8300000000,1.8300000000,256600,470190.0000,2
| 2024-05-24,20240524140500000,sz.002622,1.8300000000,1.8400000000,1.8300000000,1.8400000000,67200,123428.0000,2
| 2024-05-24,20240524141000000,sz.002622,1.8400000000,1.8400000000,1.8300000000,1.8300000000,103000,188714.0000,2
| 2024-05-24,20240524141500000,sz.002622,1.8400000000,1.8500000000,1.8300000000,1.8400000000,709000,1304646.0000,2
| 2024-05-24,20240524142000000,sz.002622,1.8400000000,1.8500000000,1.8400000000,1.8400000000,177200,326324.0000,2
| 2024-05-24,20240524142500000,sz.002622,1.8400000000,1.8500000000,1.8300000000,1.8300000000,369300,679224.0000,2
| 2024-05-24,20240524143000000,sz.002622,1.8300000000,1.8300000000,1.8200000000,1.8200000000,517600,946128.0000,2
| 2024-05-24,20240524143500000,sz.002622,1.8200000000,1.8300000000,1.8200000000,1.8300000000,103300,188612.0000,2
| 2024-05-24,20240524144000000,sz.002622,1.8300000000,1.8300000000,1.8200000000,1.8200000000,201400,367180.0000,2
| 2024-05-24,20240524144500000,sz.002622,1.8200000000,1.8400000000,1.8200000000,1.8300000000,446700,817356.0000,2
| 2024-05-24,20240524145000000,sz.002622,1.8300000000,1.8300000000,1.8200000000,1.8200000000,520400,947348.0000,2
| 2024-05-24,20240524145500000,sz.002622,1.8200000000,1.8300000000,1.8200000000,1.8300000000,596800,1086712.0000,2
| 2024-05-24,20240524150000000,sz.002622,1.8300000000,1.8300000000,1.8100000000,1.8100000000,631600,1144708.0000,2
|
|
