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
| 2024-04-19,20240419093500000,sz.300506,1.5988552400,1.6667311700,1.5686881600,1.6290223200,10397500,22222072.0000,2
| 2024-04-19,20240419094000000,sz.300506,1.6290223200,1.6516476300,1.6139387800,1.6441058600,3032400,6539224.0000,2
| 2024-04-19,20240419094500000,sz.300506,1.6441058600,1.6667311700,1.6365640900,1.6516476300,1745000,3816552.0000,2
| 2024-04-19,20240419095000000,sz.300506,1.6516476300,1.6667311700,1.6365640900,1.6591894000,1284700,2814244.0000,2
| 2024-04-19,20240419095500000,sz.300506,1.6591894000,1.6742729400,1.6516476300,1.6591894000,1460900,3219988.0000,2
| 2024-04-19,20240419100000000,sz.300506,1.6591894000,1.6667311700,1.6441058600,1.6516476300,829100,1819768.0000,2
| 2024-04-19,20240419100500000,sz.300506,1.6441058600,1.6516476300,1.6365640900,1.6441058600,1075500,2344196.0000,2
| 2024-04-19,20240419101000000,sz.300506,1.6441058600,1.6441058600,1.6139387800,1.6214805500,2176000,4699284.0000,2
| 2024-04-19,20240419101500000,sz.300506,1.6063970100,1.6139387800,1.5913134700,1.5988552400,3269400,6931544.0000,2
| 2024-04-19,20240419102000000,sz.300506,1.5988552400,1.6139387800,1.5988552400,1.6063970100,1117000,2378756.0000,2
| 2024-04-19,20240419102500000,sz.300506,1.6063970100,1.6214805500,1.5988552400,1.6139387800,1202100,2562812.0000,2
| 2024-04-19,20240419103000000,sz.300506,1.6139387800,1.6214805500,1.5988552400,1.6139387800,669800,1432600.0000,2
| 2024-04-19,20240419103500000,sz.300506,1.6139387800,1.6214805500,1.6063970100,1.6214805500,659500,1413576.0000,2
| 2024-04-19,20240419104000000,sz.300506,1.6214805500,1.6290223200,1.6139387800,1.6214805500,548500,1178476.0000,2
| 2024-04-19,20240419104500000,sz.300506,1.6139387800,1.6139387800,1.5988552400,1.5988552400,769700,1640644.0000,2
| 2024-04-19,20240419105000000,sz.300506,1.5988552400,1.6063970100,1.5837717000,1.5913134700,2106200,4442424.0000,2
| 2024-04-19,20240419105500000,sz.300506,1.5913134700,1.6063970100,1.5837717000,1.6063970100,1057700,2230456.0000,2
| 2024-04-19,20240419110000000,sz.300506,1.6063970100,1.6063970100,1.5837717000,1.5913134700,883900,1865816.0000,2
| 2024-04-19,20240419110500000,sz.300506,1.5837717000,1.5913134700,1.5762299300,1.5837717000,1101400,2312448.0000,2
| 2024-04-19,20240419111000000,sz.300506,1.5837717000,1.5988552400,1.5837717000,1.5837717000,406300,855496.0000,2
| 2024-04-19,20240419111500000,sz.300506,1.5913134700,1.5913134700,1.5837717000,1.5913134700,332000,698344.0000,2
| 2024-04-19,20240419112000000,sz.300506,1.5913134700,1.5913134700,1.5762299300,1.5837717000,426200,895112.0000,2
| 2024-04-19,20240419112500000,sz.300506,1.5913134700,1.5913134700,1.5837717000,1.5913134700,397500,835928.0000,2
| 2024-04-19,20240419113000000,sz.300506,1.5837717000,1.5913134700,1.5762299300,1.5837717000,584100,1226456.0000,2
| 2024-04-19,20240419130500000,sz.300506,1.5837717000,1.6063970100,1.5837717000,1.5913134700,787800,1664696.0000,2
| 2024-04-19,20240419131000000,sz.300506,1.5913134700,1.6063970100,1.5837717000,1.5913134700,1537100,3249344.0000,2
| 2024-04-19,20240419131500000,sz.300506,1.5913134700,1.5913134700,1.5686881600,1.5762299300,1418400,2966632.0000,2
| 2024-04-19,20240419132000000,sz.300506,1.5762299300,1.5837717000,1.5611463900,1.5762299300,2474400,5163984.0000,2
| 2024-04-19,20240419132500000,sz.300506,1.5686881600,1.5762299300,1.5611463900,1.5611463900,783700,1628024.0000,2
| 2024-04-19,20240419133000000,sz.300506,1.5611463900,1.5762299300,1.5611463900,1.5686881600,947500,1968368.0000,2
| 2024-04-19,20240419133500000,sz.300506,1.5686881600,1.5686881600,1.5536046200,1.5536046200,1481000,3058024.0000,2
| 2024-04-19,20240419134000000,sz.300506,1.5536046200,1.5611463900,1.5460628500,1.5460628500,1637500,3374600.0000,2
| 2024-04-19,20240419134500000,sz.300506,1.5460628500,1.5536046200,1.5234375400,1.5234375400,3417400,6971432.0000,2
| 2024-04-19,20240419135000000,sz.300506,1.5234375400,1.5385210800,1.5158957700,1.5234375400,2202500,4460120.0000,2
| 2024-04-19,20240419135500000,sz.300506,1.5234375400,1.5460628500,1.5158957700,1.5309793100,2682600,5438304.0000,2
| 2024-04-19,20240419140000000,sz.300506,1.5309793100,1.5385210800,1.5234375400,1.5309793100,812600,1649784.0000,2
| 2024-04-19,20240419140500000,sz.300506,1.5309793100,1.5536046200,1.5309793100,1.5536046200,1511400,3090208.0000,2
| 2024-04-19,20240419141000000,sz.300506,1.5536046200,1.5611463900,1.5460628500,1.5536046200,775400,1595504.0000,2
| 2024-04-19,20240419141500000,sz.300506,1.5536046200,1.5611463900,1.5460628500,1.5460628500,442800,911896.0000,2
| 2024-04-19,20240419142000000,sz.300506,1.5536046200,1.5536046200,1.5460628500,1.5460628500,656000,1348528.0000,2
| 2024-04-19,20240419142500000,sz.300506,1.5536046200,1.5536046200,1.5385210800,1.5460628500,634900,1299768.0000,2
| 2024-04-19,20240419143000000,sz.300506,1.5460628500,1.5536046200,1.5309793100,1.5385210800,1275600,2605888.0000,2
| 2024-04-19,20240419143500000,sz.300506,1.5385210800,1.5460628500,1.5309793100,1.5309793100,1299200,2646256.0000,2
| 2024-04-19,20240419144000000,sz.300506,1.5309793100,1.5385210800,1.5309793100,1.5309793100,888000,1807072.0000,2
| 2024-04-19,20240419144500000,sz.300506,1.5309793100,1.5385210800,1.5309793100,1.5385210800,1326400,2697232.0000,2
| 2024-04-19,20240419145000000,sz.300506,1.5385210800,1.5460628500,1.5309793100,1.5385210800,1325200,2704832.0000,2
| 2024-04-19,20240419145500000,sz.300506,1.5385210800,1.5460628500,1.5234375400,1.5309793100,2459600,5003744.0000,2
| 2024-04-19,20240419150000000,sz.300506,1.5309793100,1.5385210800,1.5158957700,1.5158957700,3315600,6681088.0000,2
|
|
