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
| 2023-05-18,20230518093500000,sz.300215,5.3380377600,5.4275020800,5.3181568000,5.3777996800,2866080,15461574.0000,2
| 2023-05-18,20230518094000000,sz.300215,5.3678592000,5.3777996800,5.2883353600,5.3082163200,1531702,8203581.0000,2
| 2023-05-18,20230518094500000,sz.300215,5.3082163200,5.3181568000,5.2783948800,5.2982758400,805602,4297424.0000,2
| 2023-05-18,20230518095000000,sz.300215,5.2982758400,5.3181568000,5.2684544000,5.2982758400,979100,5212269.0000,2
| 2023-05-18,20230518095500000,sz.300215,5.3082163200,5.3181568000,5.2684544000,5.2982758400,705700,3755555.0000,2
| 2023-05-18,20230518100000000,sz.300215,5.2883353600,5.3082163200,5.2783948800,5.2783948800,287900,1530921.0000,2
| 2023-05-18,20230518100500000,sz.300215,5.2783948800,5.2982758400,5.2485734400,5.2883353600,1126600,5974830.0000,2
| 2023-05-18,20230518101000000,sz.300215,5.2883353600,5.3380377600,5.2783948800,5.3380377600,436400,2333785.0000,2
| 2023-05-18,20230518101500000,sz.300215,5.3380377600,5.3579187200,5.3181568000,5.3380377600,291100,1564000.0000,2
| 2023-05-18,20230518102000000,sz.300215,5.3380377600,5.3678592000,5.3181568000,5.3579187200,240900,1293886.0000,2
| 2023-05-18,20230518102500000,sz.300215,5.3579187200,5.3579187200,5.3280972800,5.3280972800,152600,819601.0000,2
| 2023-05-18,20230518103000000,sz.300215,5.3280972800,5.3380377600,5.3181568000,5.3380377600,214100,1146837.0000,2
| 2023-05-18,20230518103500000,sz.300215,5.3280972800,5.3579187200,5.3280972800,5.3479782400,193000,1037677.0000,2
| 2023-05-18,20230518104000000,sz.300215,5.3479782400,5.3579187200,5.3280972800,5.3380377600,168700,906718.0000,2
| 2023-05-18,20230518104500000,sz.300215,5.3380377600,5.3579187200,5.3380377600,5.3380377600,99700,536629.0000,2
| 2023-05-18,20230518105000000,sz.300215,5.3380377600,5.3579187200,5.3380377600,5.3479782400,99900,537482.0000,2
| 2023-05-18,20230518105500000,sz.300215,5.3479782400,5.3579187200,5.3280972800,5.3280972800,136600,733896.0000,2
| 2023-05-18,20230518110000000,sz.300215,5.3280972800,5.3380377600,5.3181568000,5.3280972800,329100,1762881.0000,2
| 2023-05-18,20230518110500000,sz.300215,5.3280972800,5.3479782400,5.3280972800,5.3380377600,101500,544888.0000,2
| 2023-05-18,20230518111000000,sz.300215,5.3380377600,5.3579187200,5.3380377600,5.3380377600,110700,594984.0000,2
| 2023-05-18,20230518111500000,sz.300215,5.3380377600,5.3479782400,5.3280972800,5.3380377600,155700,835920.0000,2
| 2023-05-18,20230518112000000,sz.300215,5.3380377600,5.3380377600,5.3280972800,5.3280972800,70200,376359.0000,2
| 2023-05-18,20230518112500000,sz.300215,5.3280972800,5.3380377600,5.3280972800,5.3280972800,64700,347031.0000,2
| 2023-05-18,20230518113000000,sz.300215,5.3280972800,5.3479782400,5.3181568000,5.3380377600,222800,1194704.0000,2
| 2023-05-18,20230518130500000,sz.300215,5.3380377600,5.3678592000,5.3380377600,5.3479782400,281241,1513577.0000,2
| 2023-05-18,20230518131000000,sz.300215,5.3579187200,5.3579187200,5.3280972800,5.3380377600,182600,980697.0000,2
| 2023-05-18,20230518131500000,sz.300215,5.3479782400,5.3579187200,5.3380377600,5.3579187200,95100,511931.0000,2
| 2023-05-18,20230518132000000,sz.300215,5.3479782400,5.3678592000,5.3479782400,5.3479782400,56100,302169.0000,2
| 2023-05-18,20230518132500000,sz.300215,5.3479782400,5.3678592000,5.3380377600,5.3380377600,217700,1172047.0000,2
| 2023-05-18,20230518133000000,sz.300215,5.3380377600,5.3579187200,5.3380377600,5.3479782400,132200,711276.0000,2
| 2023-05-18,20230518133500000,sz.300215,5.3579187200,5.3579187200,5.3479782400,5.3479782400,154100,829260.0000,2
| 2023-05-18,20230518134000000,sz.300215,5.3579187200,5.3877401600,5.3380377600,5.3678592000,613600,3309693.0000,2
| 2023-05-18,20230518134500000,sz.300215,5.3678592000,5.3678592000,5.3380377600,5.3380377600,146300,788060.0000,2
| 2023-05-18,20230518135000000,sz.300215,5.3579187200,5.3579187200,5.3280972800,5.3280972800,102100,548572.0000,2
| 2023-05-18,20230518135500000,sz.300215,5.3280972800,5.3479782400,5.3280972800,5.3479782400,137600,738332.0000,2
| 2023-05-18,20230518140000000,sz.300215,5.3380377600,5.3479782400,5.3181568000,5.3181568000,178600,957678.0000,2
| 2023-05-18,20230518140500000,sz.300215,5.3181568000,5.3479782400,5.3181568000,5.3380377600,197700,1060474.0000,2
| 2023-05-18,20230518141000000,sz.300215,5.3479782400,5.3579187200,5.3280972800,5.3579187200,165900,891609.0000,2
| 2023-05-18,20230518141500000,sz.300215,5.3579187200,5.3579187200,5.3479782400,5.3579187200,37000,199168.0000,2
| 2023-05-18,20230518142000000,sz.300215,5.3479782400,5.3579187200,5.3380377600,5.3380377600,196700,1058426.0000,2
| 2023-05-18,20230518142500000,sz.300215,5.3380377600,5.3678592000,5.3380377600,5.3678592000,516500,2780998.0000,2
| 2023-05-18,20230518143000000,sz.300215,5.3678592000,5.3678592000,5.3579187200,5.3678592000,186800,1007507.0000,2
| 2023-05-18,20230518143500000,sz.300215,5.3678592000,5.3678592000,5.3479782400,5.3579187200,192700,1038454.0000,2
| 2023-05-18,20230518144000000,sz.300215,5.3678592000,5.3678592000,5.3479782400,5.3579187200,197500,1064525.0000,2
| 2023-05-18,20230518144500000,sz.300215,5.3479782400,5.3678592000,5.3479782400,5.3678592000,307500,1655597.0000,2
| 2023-05-18,20230518145000000,sz.300215,5.3579187200,5.3678592000,5.3479782400,5.3579187200,365100,1966537.0000,2
| 2023-05-18,20230518145500000,sz.300215,5.3479782400,5.3579187200,5.3479782400,5.3479782400,384200,2069521.0000,2
| 2023-05-18,20230518150000000,sz.300215,5.3479782400,5.3678592000,5.3479782400,5.3678592000,294400,1587298.0000,2
|
|
