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
| 2024-06-04,20240604093500000,sz.300538,14.5819690000,14.6518825500,14.1025618000,14.3922036500,2553700,36902636.0000,2
| 2024-06-04,20240604094000000,sz.300538,14.3922036500,14.4121789500,14.1025618000,14.1025618000,1662000,23657860.0000,2
| 2024-06-04,20240604094500000,sz.300538,14.1025618000,14.2024383000,13.8828335000,14.1724753500,1520500,21368528.0000,2
| 2024-06-04,20240604095000000,sz.300538,14.1724753500,14.5120554500,14.1225371000,14.4920801500,975500,13961136.0000,2
| 2024-06-04,20240604095500000,sz.300538,14.4920801500,14.5819690000,14.4421419000,14.5220431000,632900,9194048.0000,2
| 2024-06-04,20240604100000000,sz.300538,14.5120554500,14.5320307500,14.3822160000,14.4121789500,255800,3699752.0000,2
| 2024-06-04,20240604100500000,sz.300538,14.4021913000,14.4421419000,14.3123024500,14.3522530500,295700,4251696.0000,2
| 2024-06-04,20240604101000000,sz.300538,14.3522530500,14.3622407000,14.2723518500,14.3123024500,186700,2674384.0000,2
| 2024-06-04,20240604101500000,sz.300538,14.3123024500,14.3123024500,14.2024383000,14.2024383000,233200,3329176.0000,2
| 2024-06-04,20240604102000000,sz.300538,14.2024383000,14.2823395000,14.1025618000,14.1325247500,234600,3327112.0000,2
| 2024-06-04,20240604102500000,sz.300538,14.1325247500,14.1325247500,14.0026853000,14.1125494500,369300,5198056.0000,2
| 2024-06-04,20240604103000000,sz.300538,14.1125494500,14.1325247500,14.0326482500,14.0526235500,252600,3562840.0000,2
| 2024-06-04,20240604103500000,sz.300538,14.0526235500,14.0825865000,14.0226606000,14.0825865000,162000,2278192.0000,2
| 2024-06-04,20240604104000000,sz.300538,14.0825865000,14.1325247500,14.0426359000,14.1025618000,151600,2136760.0000,2
| 2024-06-04,20240604104500000,sz.300538,14.1025618000,14.1325247500,13.9527470500,13.9926976500,470500,6608912.0000,2
| 2024-06-04,20240604105000000,sz.300538,14.0126729500,14.0326482500,13.9627347000,13.9926976500,311100,4358352.0000,2
| 2024-06-04,20240604105500000,sz.300538,13.9926976500,14.0226606000,13.9827100000,14.0126729500,150700,2112128.0000,2
| 2024-06-04,20240604110000000,sz.300538,14.0026853000,14.1225371000,14.0026853000,14.1225371000,166700,2342128.0000,2
| 2024-06-04,20240604110500000,sz.300538,14.1225371000,14.1624877000,14.0925741500,14.1025618000,277000,3921088.0000,2
| 2024-06-04,20240604111000000,sz.300538,14.1025618000,14.1125494500,14.0326482500,14.0326482500,92800,1307904.0000,2
| 2024-06-04,20240604111500000,sz.300538,14.0326482500,14.1225371000,14.0326482500,14.0326482500,162200,2285312.0000,2
| 2024-06-04,20240604112000000,sz.300538,14.0326482500,14.0725988500,13.9827100000,14.0326482500,173200,2429792.0000,2
| 2024-06-04,20240604112500000,sz.300538,14.0326482500,14.0725988500,13.9727223500,13.9926976500,199200,2795168.0000,2
| 2024-06-04,20240604113000000,sz.300538,14.0026853000,14.0226606000,13.9527470500,13.9926976500,193100,2701792.0000,2
| 2024-06-04,20240604130500000,sz.300538,13.9827100000,13.9926976500,13.9028088000,13.9227841000,194600,2718304.0000,2
| 2024-06-04,20240604131000000,sz.300538,13.9227841000,13.9527470500,13.9028088000,13.9127964500,112600,1569952.0000,2
| 2024-06-04,20240604131500000,sz.300538,13.9227841000,13.9926976500,13.9227841000,13.9627347000,92100,1287440.0000,2
| 2024-06-04,20240604132000000,sz.300538,13.9627347000,13.9827100000,13.9327717500,13.9827100000,95700,1337824.0000,2
| 2024-06-04,20240604132500000,sz.300538,13.9827100000,13.9926976500,13.9327717500,13.9327717500,147900,2066352.0000,2
| 2024-06-04,20240604133000000,sz.300538,13.9527470500,13.9627347000,13.9327717500,13.9627347000,87400,1220544.0000,2
| 2024-06-04,20240604133500000,sz.300538,13.9727223500,13.9926976500,13.8928211500,13.9028088000,196700,2744736.0000,2
| 2024-06-04,20240604134000000,sz.300538,13.9028088000,13.9127964500,13.8928211500,13.9028088000,145100,2019504.0000,2
| 2024-06-04,20240604134500000,sz.300538,13.9028088000,13.9427594000,13.8928211500,13.9227841000,150600,2097216.0000,2
| 2024-06-04,20240604135000000,sz.300538,13.9028088000,13.9227841000,13.8628582000,13.9028088000,239600,3330864.0000,2
| 2024-06-04,20240604135500000,sz.300538,13.9028088000,13.9227841000,13.8628582000,13.8628582000,77200,1073856.0000,2
| 2024-06-04,20240604140000000,sz.300538,13.8628582000,13.9827100000,13.8628582000,13.9627347000,278400,3878144.0000,2
| 2024-06-04,20240604140500000,sz.300538,13.9627347000,14.0626112000,13.9427594000,14.0426359000,179100,2512000.0000,2
| 2024-06-04,20240604141000000,sz.300538,14.0326482500,14.0526235500,13.9926976500,14.0026853000,173600,2438928.0000,2
| 2024-06-04,20240604141500000,sz.300538,14.0026853000,14.0326482500,13.9926976500,14.0026853000,95900,1345152.0000,2
| 2024-06-04,20240604142000000,sz.300538,14.0026853000,14.0326482500,14.0026853000,14.0126729500,70800,993600.0000,2
| 2024-06-04,20240604142500000,sz.300538,14.0226606000,14.0825865000,13.9827100000,14.0825865000,130900,1837552.0000,2
| 2024-06-04,20240604143000000,sz.300538,14.0825865000,14.1225371000,14.0526235500,14.0626112000,182600,2577280.0000,2
| 2024-06-04,20240604143500000,sz.300538,14.0626112000,14.1724753500,14.0526235500,14.1724753500,114300,1614416.0000,2
| 2024-06-04,20240604144000000,sz.300538,14.1724753500,14.1924506500,14.1525000500,14.1824630000,184600,2618256.0000,2
| 2024-06-04,20240604144500000,sz.300538,14.1824630000,14.2224136000,14.1525000500,14.1624877000,253500,3598864.0000,2
| 2024-06-04,20240604145000000,sz.300538,14.1624877000,14.2024383000,14.1025618000,14.1425124000,252200,3572832.0000,2
| 2024-06-04,20240604145500000,sz.300538,14.1425124000,14.2823395000,14.1225371000,14.1624877000,372000,5289344.0000,2
| 2024-06-04,20240604150000000,sz.300538,14.1624877000,14.1924506500,14.1425124000,14.1525000500,421700,5978480.0000,2
|
|
