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
| 2024-04-01,20240401093500000,sz.002957,16.9872467600,17.6812021800,16.9872467600,17.6812021800,5895900,104207808.0000,2
| 2024-04-01,20240401094000000,sz.002957,17.6812021800,17.7398463000,17.5052698200,17.5834619800,3600400,65051864.0000,2
| 2024-04-01,20240401094500000,sz.002957,17.5834619800,17.7691683600,17.4368516800,17.6225580600,2510800,45319184.0000,2
| 2024-04-01,20240401095000000,sz.002957,17.6225580600,17.7691683600,17.4857217800,17.6421061000,2298900,41514416.0000,2
| 2024-04-01,20240401095500000,sz.002957,17.6421061000,17.6421061000,17.5052698200,17.6030100200,1262900,22712544.0000,2
| 2024-04-01,20240401100000000,sz.002957,17.6030100200,17.6030100200,17.2511453000,17.3782075600,1568200,28012800.0000,2
| 2024-04-01,20240401100500000,sz.002957,17.3782075600,17.4270776600,17.2218232400,17.3293374600,1819800,32228384.0000,2
| 2024-04-01,20240401101000000,sz.002957,17.3293374600,17.3391114800,17.1827271600,17.1827271600,1034700,18298080.0000,2
| 2024-04-01,20240401101500000,sz.002957,17.1827271600,17.3684335400,17.1827271600,17.3391114800,733000,12979104.0000,2
| 2024-04-01,20240401102000000,sz.002957,17.3391114800,17.3488855000,17.1143090200,17.1631791200,1137300,20034144.0000,2
| 2024-04-01,20240401102500000,sz.002957,17.1631791200,17.2609193200,17.1631791200,17.2413712800,829000,14601664.0000,2
| 2024-04-01,20240401103000000,sz.002957,17.2413712800,17.4661737400,17.2413712800,17.4075296200,612300,10886432.0000,2
| 2024-04-01,20240401103500000,sz.002957,17.4075296200,17.4466257000,17.3195634400,17.3684335400,806900,14347200.0000,2
| 2024-04-01,20240401104000000,sz.002957,17.3684335400,17.6127840400,17.3684335400,17.6127840400,1231000,22089024.0000,2
| 2024-04-01,20240401104500000,sz.002957,17.6127840400,17.7496203200,17.5150438400,17.7398463000,1217000,21932800.0000,2
| 2024-04-01,20240401105000000,sz.002957,17.7398463000,17.7593943400,17.5834619800,17.6421061000,1174400,21235136.0000,2
| 2024-04-01,20240401105500000,sz.002957,17.6421061000,17.6714281600,17.5932360000,17.6127840400,575300,10378400.0000,2
| 2024-04-01,20240401110000000,sz.002957,17.6127840400,17.7398463000,17.6127840400,17.7007502200,616100,11152160.0000,2
| 2024-04-01,20240401110500000,sz.002957,17.7007502200,17.7202982600,17.6225580600,17.6518801200,435200,7869408.0000,2
| 2024-04-01,20240401111000000,sz.002957,17.6518801200,17.6518801200,17.5248178600,17.5932360000,516600,9296160.0000,2
| 2024-04-01,20240401111500000,sz.002957,17.5932360000,17.6714281600,17.5639139400,17.6421061000,425400,7663480.0000,2
| 2024-04-01,20240401112000000,sz.002957,17.6421061000,17.7105242400,17.5736879600,17.6127840400,546800,9880907.0000,2
| 2024-04-01,20240401112500000,sz.002957,17.6127840400,17.7007502200,17.6127840400,17.6909762000,345600,6248771.0000,2
| 2024-04-01,20240401113000000,sz.002957,17.6714281600,17.7300722800,17.6323320800,17.6812021800,488400,8841280.0000,2
| 2024-04-01,20240401130500000,sz.002957,17.6909762000,17.7398463000,17.5150438400,17.5248178600,844100,15227572.0000,2
| 2024-04-01,20240401131000000,sz.002957,17.5248178600,17.5736879600,17.4173036400,17.4857217800,687700,12311998.0000,2
| 2024-04-01,20240401131500000,sz.002957,17.4857217800,17.5443659000,17.4563997200,17.5052698200,582800,10426638.0000,2
| 2024-04-01,20240401132000000,sz.002957,17.5052698200,17.5052698200,17.3488855000,17.4075296200,828000,14756858.0000,2
| 2024-04-01,20240401132500000,sz.002957,17.4075296200,17.4563997200,17.3782075600,17.4563997200,433700,7724475.0000,2
| 2024-04-01,20240401133000000,sz.002957,17.4563997200,17.4759477600,17.3782075600,17.3879815800,520000,9267655.0000,2
| 2024-04-01,20240401133500000,sz.002957,17.3879815800,17.3977556000,17.3293374600,17.3977556000,517100,9186494.0000,2
| 2024-04-01,20240401134000000,sz.002957,17.3977556000,17.4563997200,17.3879815800,17.4075296200,292900,5221126.0000,2
| 2024-04-01,20240401134500000,sz.002957,17.3977556000,17.4759477600,17.3879815800,17.4759477600,264900,4725566.0000,2
| 2024-04-01,20240401135000000,sz.002957,17.4759477600,17.4759477600,17.3879815800,17.3977556000,337500,6012032.0000,2
| 2024-04-01,20240401135500000,sz.002957,17.3977556000,17.4563997200,17.3684335400,17.4563997200,272100,4846016.0000,2
| 2024-04-01,20240401140000000,sz.002957,17.4563997200,17.4857217800,17.4270776600,17.4857217800,223300,3987004.0000,2
| 2024-04-01,20240401140500000,sz.002957,17.4857217800,17.5443659000,17.4563997200,17.4954958000,437200,7827012.0000,2
| 2024-04-01,20240401141000000,sz.002957,17.4954958000,17.4954958000,17.4661737400,17.4857217800,305500,5464826.0000,2
| 2024-04-01,20240401141500000,sz.002957,17.4857217800,17.4954958000,17.4270776600,17.4270776600,310700,5552384.0000,2
| 2024-04-01,20240401142000000,sz.002957,17.4270776600,18.2187732800,17.4173036400,18.1405811200,3393300,62210818.0000,2
| 2024-04-01,20240401142500000,sz.002957,18.1405811200,18.5706380000,18.1405811200,18.2676433800,4280000,80483072.0000,2
| 2024-04-01,20240401143000000,sz.002957,18.2676433800,18.2774174000,18.0917110200,18.1894512200,1516200,28216576.0000,2
| 2024-04-01,20240401143500000,sz.002957,18.1894512200,18.1992252400,17.9939708200,18.1210330800,1007700,18659840.0000,2
| 2024-04-01,20240401144000000,sz.002957,18.1210330800,18.2089992600,18.0721629800,18.2089992600,611900,11340288.0000,2
| 2024-04-01,20240401144500000,sz.002957,18.2089992600,18.2187732800,18.0428409200,18.0428409200,723600,13419584.0000,2
| 2024-04-01,20240401145000000,sz.002957,18.0428409200,18.1014850400,18.0135188600,18.0819370000,908500,16791040.0000,2
| 2024-04-01,20240401145500000,sz.002957,18.0819370000,18.1503551400,18.0721629800,18.1014850400,1034800,19183168.0000,2
| 2024-04-01,20240401150000000,sz.002957,18.1014850400,18.1308071000,18.0917110200,18.1210330800,1663100,30821632.0000,2
|
|
