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
| 2024-05-15,20240515093500000,sz.300467,15.6100000000,16.5600000000,15.3300000000,16.4400000000,6734500,106208744.0000,2
| 2024-05-15,20240515094000000,sz.300467,16.4400000000,16.7500000000,16.3500000000,16.4800000000,2713000,44838448.0000,2
| 2024-05-15,20240515094500000,sz.300467,16.4800000000,16.4900000000,16.1200000000,16.1200000000,1470300,23921712.0000,2
| 2024-05-15,20240515095000000,sz.300467,16.1200000000,16.2800000000,16.0500000000,16.1100000000,711800,11488256.0000,2
| 2024-05-15,20240515095500000,sz.300467,16.1100000000,16.1100000000,15.7800000000,15.8600000000,778900,12430512.0000,2
| 2024-05-15,20240515100000000,sz.300467,15.8600000000,16.0100000000,15.8500000000,15.9300000000,496700,7906416.0000,2
| 2024-05-15,20240515100500000,sz.300467,15.9300000000,15.9300000000,15.5800000000,15.6600000000,845600,13287504.0000,2
| 2024-05-15,20240515101000000,sz.300467,15.6600000000,15.7400000000,15.4900000000,15.6900000000,976200,15208688.0000,2
| 2024-05-15,20240515101500000,sz.300467,15.6900000000,15.7700000000,15.5100000000,15.5200000000,474700,7430000.0000,2
| 2024-05-15,20240515102000000,sz.300467,15.6000000000,15.7800000000,15.5200000000,15.7800000000,211900,3311104.0000,2
| 2024-05-15,20240515102500000,sz.300467,15.7800000000,15.8400000000,15.6500000000,15.6800000000,253100,3991776.0000,2
| 2024-05-15,20240515103000000,sz.300467,15.6800000000,15.8200000000,15.6000000000,15.6100000000,203300,3193888.0000,2
| 2024-05-15,20240515103500000,sz.300467,15.6100000000,15.6600000000,15.5300000000,15.6200000000,312200,4868208.0000,2
| 2024-05-15,20240515104000000,sz.300467,15.6200000000,15.7300000000,15.5700000000,15.6300000000,230600,3611280.0000,2
| 2024-05-15,20240515104500000,sz.300467,15.6300000000,15.7100000000,15.5600000000,15.5600000000,196600,3067808.0000,2
| 2024-05-15,20240515105000000,sz.300467,15.5600000000,15.6000000000,15.5600000000,15.5700000000,193200,3008896.0000,2
| 2024-05-15,20240515105500000,sz.300467,15.5700000000,15.6000000000,15.5500000000,15.5700000000,189200,2943920.0000,2
| 2024-05-15,20240515110000000,sz.300467,15.5700000000,15.7500000000,15.5700000000,15.6900000000,163000,2556992.0000,2
| 2024-05-15,20240515110500000,sz.300467,15.6500000000,15.7100000000,15.5700000000,15.5800000000,106000,1656672.0000,2
| 2024-05-15,20240515111000000,sz.300467,15.5700000000,15.6800000000,15.5700000000,15.6400000000,77900,1219392.0000,2
| 2024-05-15,20240515111500000,sz.300467,15.6400000000,15.6500000000,15.5400000000,15.5400000000,187400,2917696.0000,2
| 2024-05-15,20240515112000000,sz.300467,15.5400000000,15.5900000000,15.4500000000,15.4800000000,344700,5340864.0000,2
| 2024-05-15,20240515112500000,sz.300467,15.4800000000,15.5500000000,15.4800000000,15.5000000000,83900,1300832.0000,2
| 2024-05-15,20240515113000000,sz.300467,15.5000000000,15.5200000000,15.3700000000,15.3700000000,316600,4887360.0000,2
| 2024-05-15,20240515130500000,sz.300467,15.3400000000,15.4500000000,15.3000000000,15.3100000000,510100,7828320.0000,2
| 2024-05-15,20240515131000000,sz.300467,15.3100000000,15.3800000000,15.3000000000,15.3300000000,170000,2604768.0000,2
| 2024-05-15,20240515131500000,sz.300467,15.3600000000,15.4900000000,15.3000000000,15.3300000000,226400,3475840.0000,2
| 2024-05-15,20240515132000000,sz.300467,15.3300000000,15.3400000000,15.2200000000,15.2300000000,392900,6001664.0000,2
| 2024-05-15,20240515132500000,sz.300467,15.2300000000,15.3100000000,15.2100000000,15.3100000000,210200,3211680.0000,2
| 2024-05-15,20240515133000000,sz.300467,15.3100000000,15.4000000000,15.3100000000,15.3900000000,144600,2222304.0000,2
| 2024-05-15,20240515133500000,sz.300467,15.3900000000,15.3900000000,15.2800000000,15.3500000000,194400,2981024.0000,2
| 2024-05-15,20240515134000000,sz.300467,15.3500000000,15.4100000000,15.3100000000,15.3100000000,145500,2236704.0000,2
| 2024-05-15,20240515134500000,sz.300467,15.3100000000,15.3300000000,15.2800000000,15.2800000000,105400,1612960.0000,2
| 2024-05-15,20240515135000000,sz.300467,15.2800000000,15.2900000000,15.2000000000,15.2600000000,223600,3408256.0000,2
| 2024-05-15,20240515135500000,sz.300467,15.2600000000,15.2600000000,15.0400000000,15.1200000000,652100,9863040.0000,2
| 2024-05-15,20240515140000000,sz.300467,15.1200000000,15.2100000000,15.1000000000,15.1500000000,301100,4556576.0000,2
| 2024-05-15,20240515140500000,sz.300467,15.1500000000,15.2000000000,15.0600000000,15.1900000000,322900,4883616.0000,2
| 2024-05-15,20240515141000000,sz.300467,15.1900000000,15.1900000000,15.1500000000,15.1700000000,106400,1613536.0000,2
| 2024-05-15,20240515141500000,sz.300467,15.1700000000,15.2700000000,15.1700000000,15.2300000000,218900,3331808.0000,2
| 2024-05-15,20240515142000000,sz.300467,15.2300000000,15.2500000000,15.0800000000,15.0900000000,167100,2534560.0000,2
| 2024-05-15,20240515142500000,sz.300467,15.0900000000,15.3000000000,15.0900000000,15.2700000000,186800,2846848.0000,2
| 2024-05-15,20240515143000000,sz.300467,15.2700000000,15.4700000000,15.2400000000,15.4400000000,202400,3106976.0000,2
| 2024-05-15,20240515143500000,sz.300467,15.4400000000,15.4700000000,15.2800000000,15.3400000000,134200,2064128.0000,2
| 2024-05-15,20240515144000000,sz.300467,15.3400000000,15.3800000000,15.3100000000,15.3800000000,108700,1667168.0000,2
| 2024-05-15,20240515144500000,sz.300467,15.3800000000,15.3800000000,15.2600000000,15.2700000000,194600,2976128.0000,2
| 2024-05-15,20240515145000000,sz.300467,15.2700000000,15.3000000000,15.1000000000,15.1100000000,380100,5776192.0000,2
| 2024-05-15,20240515145500000,sz.300467,15.1100000000,15.2300000000,15.1100000000,15.2200000000,380900,5784640.0000,2
| 2024-05-15,20240515150000000,sz.300467,15.2200000000,15.2300000000,15.1700000000,15.1700000000,571700,8681440.0000,2
|
|
