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.002927,14.9928189600,15.0713668000,14.1877036000,14.5117134400,6000200,89406384.0000,2
| 2024-05-16,20240516094000000,sz.002927,14.5117134400,14.7375384800,14.4331656000,14.6197167200,2115500,31447936.0000,2
| 2024-05-16,20240516094500000,sz.002927,14.6197167200,14.7277200000,14.5706243200,14.5804428000,1003400,14965536.0000,2
| 2024-05-16,20240516095000000,sz.002927,14.5804428000,14.6786276000,14.5804428000,14.6098982400,756600,11282576.0000,2
| 2024-05-16,20240516095500000,sz.002927,14.6098982400,14.7277200000,14.5509873600,14.6393536800,1013600,15101584.0000,2
| 2024-05-16,20240516100000000,sz.002927,14.6393536800,14.7375384800,14.6393536800,14.6884460800,509400,7616384.0000,2
| 2024-05-16,20240516100500000,sz.002927,14.6884460800,14.6884460800,14.5706243200,14.5706243200,591700,8822032.0000,2
| 2024-05-16,20240516101000000,sz.002927,14.5706243200,14.6786276000,14.4331656000,14.5509873600,969300,14349472.0000,2
| 2024-05-16,20240516101500000,sz.002927,14.5509873600,14.6000797600,14.5117134400,14.5411688800,404500,5992832.0000,2
| 2024-05-16,20240516102000000,sz.002927,14.5411688800,14.7277200000,14.5313504000,14.6982645600,462400,6900672.0000,2
| 2024-05-16,20240516102500000,sz.002927,14.6982645600,14.8553602400,14.6786276000,14.7669939200,573100,8628928.0000,2
| 2024-05-16,20240516103000000,sz.002927,14.7669939200,14.7866308800,14.7080830400,14.7375384800,308900,4637648.0000,2
| 2024-05-16,20240516103500000,sz.002927,14.7375384800,14.7571754400,14.6884460800,14.7179015200,213800,3206448.0000,2
| 2024-05-16,20240516104000000,sz.002927,14.7179015200,14.7179015200,14.5902612800,14.6491721600,285500,4257888.0000,2
| 2024-05-16,20240516104500000,sz.002927,14.6393536800,15.0517298400,14.6197167200,14.8651787200,641000,9722992.0000,2
| 2024-05-16,20240516105000000,sz.002927,14.8651787200,14.9044526400,14.7768124000,14.8455417600,215700,3260592.0000,2
| 2024-05-16,20240516105500000,sz.002927,14.8455417600,14.8553602400,14.7768124000,14.8455417600,209400,3162352.0000,2
| 2024-05-16,20240516110000000,sz.002927,14.8455417600,14.8553602400,14.8062678400,14.8455417600,164500,2485344.0000,2
| 2024-05-16,20240516110500000,sz.002927,14.8553602400,14.8553602400,14.7964493600,14.8160863200,160100,2415856.0000,2
| 2024-05-16,20240516111000000,sz.002927,14.8062678400,14.9142711200,14.7964493600,14.8946341600,233600,3531200.0000,2
| 2024-05-16,20240516111500000,sz.002927,14.8946341600,14.9044526400,14.8259048000,14.8259048000,203900,3089376.0000,2
| 2024-05-16,20240516112000000,sz.002927,14.8259048000,14.9633635200,14.8062678400,14.9240896000,247700,3755488.0000,2
| 2024-05-16,20240516112500000,sz.002927,14.9240896000,14.9339080800,14.8651787200,14.8651787200,162100,2461024.0000,2
| 2024-05-16,20240516113000000,sz.002927,14.8651787200,14.9044526400,14.8651787200,14.8946341600,145100,2200656.0000,2
| 2024-05-16,20240516130500000,sz.002927,14.9044526400,14.9044526400,14.7964493600,14.8062678400,335000,5065120.0000,2
| 2024-05-16,20240516131000000,sz.002927,14.8062678400,14.8553602400,14.7375384800,14.8553602400,232900,3501424.0000,2
| 2024-05-16,20240516131500000,sz.002927,14.8553602400,14.8749972000,14.7179015200,14.7179015200,221300,3329984.0000,2
| 2024-05-16,20240516132000000,sz.002927,14.7179015200,14.7473569600,14.6295352000,14.6295352000,341700,5107264.0000,2
| 2024-05-16,20240516132500000,sz.002927,14.6295352000,14.6688091200,14.5411688800,14.5706243200,375400,5582528.0000,2
| 2024-05-16,20240516133000000,sz.002927,14.5804428000,14.6197167200,14.5804428000,14.6197167200,206300,3067712.0000,2
| 2024-05-16,20240516133500000,sz.002927,14.6295352000,14.6295352000,14.5706243200,14.6000797600,266300,3958432.0000,2
| 2024-05-16,20240516134000000,sz.002927,14.6000797600,14.6688091200,14.5902612800,14.6393536800,183600,2735936.0000,2
| 2024-05-16,20240516134500000,sz.002927,14.6295352000,14.6393536800,14.4331656000,14.4331656000,542400,8034304.0000,2
| 2024-05-16,20240516135000000,sz.002927,14.4331656000,14.5608058400,14.4331656000,14.5509873600,318500,4708864.0000,2
| 2024-05-16,20240516135500000,sz.002927,14.5509873600,14.5608058400,14.4626210400,14.4626210400,263500,3897984.0000,2
| 2024-05-16,20240516140000000,sz.002927,14.4626210400,14.5706243200,14.4528025600,14.5313504000,373600,5517280.0000,2
| 2024-05-16,20240516140500000,sz.002927,14.5313504000,14.5411688800,14.4626210400,14.5018949600,273600,4041024.0000,2
| 2024-05-16,20240516141000000,sz.002927,14.4920764800,14.6197167200,14.4920764800,14.6197167200,255600,3793312.0000,2
| 2024-05-16,20240516141500000,sz.002927,14.6197167200,14.6589906400,14.5509873600,14.6295352000,201100,2990528.0000,2
| 2024-05-16,20240516142000000,sz.002927,14.6295352000,14.6295352000,14.5313504000,14.5411688800,161200,2389728.0000,2
| 2024-05-16,20240516142500000,sz.002927,14.5411688800,14.5411688800,14.5117134400,14.5117134400,280500,4148672.0000,2
| 2024-05-16,20240516143000000,sz.002927,14.5117134400,14.5117134400,14.4429840800,14.4724395200,500900,7380928.0000,2
| 2024-05-16,20240516143500000,sz.002927,14.4724395200,14.4822580000,14.3742547200,14.4233471200,646900,9504256.0000,2
| 2024-05-16,20240516144000000,sz.002927,14.4233471200,14.4528025600,14.3349808000,14.3938916800,709900,10401344.0000,2
| 2024-05-16,20240516144500000,sz.002927,14.3938916800,14.5804428000,14.3938916800,14.5411688800,474400,7006752.0000,2
| 2024-05-16,20240516145000000,sz.002927,14.5411688800,14.5706243200,14.4822580000,14.5706243200,452100,6690944.0000,2
| 2024-05-16,20240516145500000,sz.002927,14.5706243200,14.8357232800,14.5706243200,14.7179015200,1036000,15541056.0000,2
| 2024-05-16,20240516150000000,sz.002927,14.7179015200,14.8357232800,14.7080830400,14.8259048000,1179700,17789184.0000,2
|
|
