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
| 2024-04-25,20240425093500000,sz.300215,3.9364300800,3.9364300800,3.8569062400,3.8767872000,658400,2569422.0000,2
| 2024-04-25,20240425094000000,sz.300215,3.8767872000,3.9463705600,3.8767872000,3.9463705600,433800,1705988.0000,2
| 2024-04-25,20240425094500000,sz.300215,3.9364300800,3.9364300800,3.8966681600,3.9066086400,364500,1433209.0000,2
| 2024-04-25,20240425095000000,sz.300215,3.9066086400,3.9264896000,3.9066086400,3.9165491200,211100,831561.0000,2
| 2024-04-25,20240425095500000,sz.300215,3.9165491200,3.9463705600,3.9165491200,3.9463705600,250500,989419.0000,2
| 2024-04-25,20240425100000000,sz.300215,3.9463705600,3.9761920000,3.9463705600,3.9761920000,293900,1171415.0000,2
| 2024-04-25,20240425100500000,sz.300215,3.9761920000,3.9761920000,3.9563110400,3.9563110400,430400,1718124.0000,2
| 2024-04-25,20240425101000000,sz.300215,3.9563110400,3.9662515200,3.9563110400,3.9563110400,302000,1204270.0000,2
| 2024-04-25,20240425101500000,sz.300215,3.9563110400,3.9662515200,3.9463705600,3.9662515200,213200,848106.0000,2
| 2024-04-25,20240425102000000,sz.300215,3.9662515200,3.9662515200,3.9563110400,3.9662515200,98200,391299.0000,2
| 2024-04-25,20240425102500000,sz.300215,3.9563110400,3.9563110400,3.9364300800,3.9563110400,168500,669487.0000,2
| 2024-04-25,20240425103000000,sz.300215,3.9563110400,3.9662515200,3.9463705600,3.9563110400,154000,612696.0000,2
| 2024-04-25,20240425103500000,sz.300215,3.9563110400,3.9662515200,3.9463705600,3.9563110400,75600,300890.0000,2
| 2024-04-25,20240425104000000,sz.300215,3.9563110400,3.9662515200,3.9463705600,3.9662515200,92000,366124.0000,2
| 2024-04-25,20240425104500000,sz.300215,3.9563110400,3.9662515200,3.9563110400,3.9662515200,119200,474738.0000,2
| 2024-04-25,20240425105000000,sz.300215,3.9761920000,3.9761920000,3.9662515200,3.9662515200,252900,1009810.0000,2
| 2024-04-25,20240425105500000,sz.300215,3.9662515200,3.9662515200,3.9563110400,3.9662515200,124700,497189.0000,2
| 2024-04-25,20240425110000000,sz.300215,3.9662515200,3.9761920000,3.9563110400,3.9662515200,38000,151637.0000,2
| 2024-04-25,20240425110500000,sz.300215,3.9662515200,3.9761920000,3.9563110400,3.9662515200,147400,587514.0000,2
| 2024-04-25,20240425111000000,sz.300215,3.9662515200,3.9662515200,3.9463705600,3.9563110400,254700,1012559.0000,2
| 2024-04-25,20240425111500000,sz.300215,3.9563110400,3.9563110400,3.9364300800,3.9463705600,41100,163242.0000,2
| 2024-04-25,20240425112000000,sz.300215,3.9463705600,3.9563110400,3.9463705600,3.9563110400,54400,216106.0000,2
| 2024-04-25,20240425112500000,sz.300215,3.9563110400,3.9563110400,3.9463705600,3.9463705600,59900,237794.0000,2
| 2024-04-25,20240425113000000,sz.300215,3.9463705600,3.9463705600,3.9364300800,3.9463705600,47600,188710.0000,2
| 2024-04-25,20240425130500000,sz.300215,3.9463705600,3.9662515200,3.9364300800,3.9563110400,126500,503204.0000,2
| 2024-04-25,20240425131000000,sz.300215,3.9662515200,3.9662515200,3.9463705600,3.9563110400,72300,287504.0000,2
| 2024-04-25,20240425131500000,sz.300215,3.9463705600,3.9463705600,3.9364300800,3.9463705600,72000,285804.0000,2
| 2024-04-25,20240425132000000,sz.300215,3.9463705600,4.1750016000,3.9264896000,4.1551206400,1928700,7898952.0000,2
| 2024-04-25,20240425132500000,sz.300215,4.1551206400,4.1750016000,4.0755968000,4.0855372800,3327400,13751416.0000,2
| 2024-04-25,20240425133000000,sz.300215,4.0855372800,4.1252992000,4.0557158400,4.0954777600,1026400,4226360.0000,2
| 2024-04-25,20240425133500000,sz.300215,4.1054182400,4.1153587200,4.0855372800,4.0954777600,627700,2588992.0000,2
| 2024-04-25,20240425134000000,sz.300215,4.0954777600,4.2346444800,4.0855372800,4.1849420800,1842900,7750008.0000,2
| 2024-04-25,20240425134500000,sz.300215,4.1849420800,4.1948825600,4.1551206400,4.1948825600,488400,2053208.0000,2
| 2024-04-25,20240425135000000,sz.300215,4.1948825600,4.1948825600,4.1352396800,4.1650611200,407000,1707960.0000,2
| 2024-04-25,20240425135500000,sz.300215,4.1650611200,4.1750016000,4.1451801600,4.1551206400,209200,875776.0000,2
| 2024-04-25,20240425140000000,sz.300215,4.1551206400,4.1750016000,4.1551206400,4.1750016000,236100,990640.0000,2
| 2024-04-25,20240425140500000,sz.300215,4.1750016000,4.1750016000,4.1153587200,4.1252992000,293200,1219812.0000,2
| 2024-04-25,20240425141000000,sz.300215,4.1252992000,4.1551206400,4.1153587200,4.1352396800,244400,1015948.0000,2
| 2024-04-25,20240425141500000,sz.300215,4.1352396800,4.1551206400,4.1352396800,4.1551206400,163200,681896.0000,2
| 2024-04-25,20240425142000000,sz.300215,4.1451801600,4.1551206400,4.1352396800,4.1451801600,142600,594696.0000,2
| 2024-04-25,20240425142500000,sz.300215,4.1451801600,4.1451801600,4.1252992000,4.1252992000,111100,462300.0000,2
| 2024-04-25,20240425143000000,sz.300215,4.1352396800,4.1551206400,4.1352396800,4.1451801600,199200,830280.0000,2
| 2024-04-25,20240425143500000,sz.300215,4.1451801600,4.1451801600,4.1352396800,4.1451801600,88900,370592.0000,2
| 2024-04-25,20240425144000000,sz.300215,4.1352396800,4.1451801600,4.1352396800,4.1352396800,157100,654408.0000,2
| 2024-04-25,20240425144500000,sz.300215,4.1352396800,4.1551206400,4.1352396800,4.1451801600,424000,1767744.0000,2
| 2024-04-25,20240425145000000,sz.300215,4.1352396800,4.1650611200,4.1352396800,4.1650611200,431100,1799808.0000,2
| 2024-04-25,20240425145500000,sz.300215,4.1650611200,4.1849420800,4.1551206400,4.1750016000,715700,3004920.0000,2
| 2024-04-25,20240425150000000,sz.300215,4.1750016000,4.1948825600,4.1650611200,4.1650611200,692200,2907224.0000,2
|
|
