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
| 2024-05-23,20240523093500000,sz.300642,13.8758087200,13.9937334400,13.4434180800,13.5809969200,1368800,19133268.0000,2
| 2024-05-23,20240523094000000,sz.300642,13.5809969200,13.6596134000,13.5220345600,13.5809969200,366400,5069696.0000,2
| 2024-05-23,20240523094500000,sz.300642,13.5809969200,13.5908239800,13.4434180800,13.4728992600,388700,5335066.0000,2
| 2024-05-23,20240523095000000,sz.300642,13.4728992600,13.5809969200,13.4434180800,13.4434180800,311700,4278224.0000,2
| 2024-05-23,20240523095500000,sz.300642,13.4434180800,13.4434180800,13.3353204200,13.4139369000,320900,4374932.0000,2
| 2024-05-23,20240523100000000,sz.300642,13.4237639600,13.4532451400,13.2960121800,13.3156663000,216000,2929480.0000,2
| 2024-05-23,20240523100500000,sz.300642,13.3156663000,13.3353204200,13.2763580600,13.3156663000,147300,1993948.0000,2
| 2024-05-23,20240523101000000,sz.300642,13.3254933600,13.3648016000,13.3156663000,13.3451474800,47800,648768.0000,2
| 2024-05-23,20240523101500000,sz.300642,13.3451474800,13.3549745400,13.2861851200,13.2861851200,129300,1751760.0000,2
| 2024-05-23,20240523102000000,sz.300642,13.2861851200,13.3156663000,13.2763580600,13.2763580600,124600,1685380.0000,2
| 2024-05-23,20240523102500000,sz.300642,13.2763580600,13.2763580600,13.2272227600,13.2468768800,135900,1833088.0000,2
| 2024-05-23,20240523103000000,sz.300642,13.2468768800,13.2468768800,13.1977415800,13.2173957000,114400,1539160.0000,2
| 2024-05-23,20240523103500000,sz.300642,13.2173957000,13.2763580600,13.1977415800,13.2468768800,57800,777824.0000,2
| 2024-05-23,20240523104000000,sz.300642,13.2567039400,13.2960121800,13.2567039400,13.2861851200,60600,818184.0000,2
| 2024-05-23,20240523104500000,sz.300642,13.2861851200,13.3156663000,13.2665310000,13.3156663000,52300,707264.0000,2
| 2024-05-23,20240523105000000,sz.300642,13.3254933600,13.3353204200,13.2763580600,13.2763580600,51300,695076.0000,2
| 2024-05-23,20240523105500000,sz.300642,13.2763580600,13.2763580600,13.2272227600,13.2370498200,86300,1163324.0000,2
| 2024-05-23,20240523110000000,sz.300642,13.2272227600,13.2763580600,13.2272227600,13.2763580600,29500,397952.0000,2
| 2024-05-23,20240523110500000,sz.300642,13.2763580600,13.2861851200,13.2567039400,13.2861851200,20600,278256.0000,2
| 2024-05-23,20240523111000000,sz.300642,13.2665310000,13.2763580600,13.2468768800,13.2468768800,14400,194288.0000,2
| 2024-05-23,20240523111500000,sz.300642,13.2468768800,13.2763580600,13.2468768800,13.2567039400,29000,390992.0000,2
| 2024-05-23,20240523112000000,sz.300642,13.2567039400,13.2567039400,13.1879145200,13.2272227600,98400,1323208.0000,2
| 2024-05-23,20240523112500000,sz.300642,13.2272227600,13.2665310000,13.1977415800,13.2075686400,34500,464700.0000,2
| 2024-05-23,20240523113000000,sz.300642,13.2173957000,13.2173957000,13.1289521600,13.1977415800,159600,2138452.0000,2
| 2024-05-23,20240523130500000,sz.300642,13.1486062800,13.1879145200,13.1289521600,13.1584333400,68900,923764.0000,2
| 2024-05-23,20240523131000000,sz.300642,13.1584333400,13.1780874600,13.1289521600,13.1289521600,57700,771804.0000,2
| 2024-05-23,20240523131500000,sz.300642,13.1387792200,13.1682604000,13.1387792200,13.1682604000,26500,354760.0000,2
| 2024-05-23,20240523132000000,sz.300642,13.1682604000,13.1977415800,13.1584333400,13.1682604000,23700,317864.0000,2
| 2024-05-23,20240523132500000,sz.300642,13.1682604000,13.1682604000,13.1092980400,13.1092980400,46300,618512.0000,2
| 2024-05-23,20240523133000000,sz.300642,13.1191251000,13.1289521600,13.1092980400,13.1191251000,20100,268376.0000,2
| 2024-05-23,20240523133500000,sz.300642,13.1289521600,13.1289521600,13.0798168600,13.0798168600,75100,1001168.0000,2
| 2024-05-23,20240523134000000,sz.300642,13.0798168600,13.1191251000,13.0601627400,13.1092980400,107000,1424972.0000,2
| 2024-05-23,20240523134500000,sz.300642,13.1092980400,13.1092980400,13.0503356800,13.0798168600,122100,1625456.0000,2
| 2024-05-23,20240523135000000,sz.300642,13.0798168600,13.0896439200,13.0405086200,13.0503356800,77600,1031808.0000,2
| 2024-05-23,20240523135500000,sz.300642,13.0699898000,13.0798168600,13.0405086200,13.0405086200,47100,626000.0000,2
| 2024-05-23,20240523140000000,sz.300642,13.0405086200,13.0601627400,12.9717192000,13.0405086200,94800,1256168.0000,2
| 2024-05-23,20240523140500000,sz.300642,13.0405086200,13.1191251000,13.0110274400,13.0994709800,86200,1148000.0000,2
| 2024-05-23,20240523141000000,sz.300642,13.0994709800,13.1092980400,13.0798168600,13.0896439200,22600,301160.0000,2
| 2024-05-23,20240523141500000,sz.300642,13.0896439200,13.1289521600,13.0896439200,13.1191251000,33900,452520.0000,2
| 2024-05-23,20240523142000000,sz.300642,13.1191251000,13.1486062800,13.0699898000,13.1092980400,39400,525520.0000,2
| 2024-05-23,20240523142500000,sz.300642,13.1092980400,13.1584333400,13.0798168600,13.1584333400,57400,766600.0000,2
| 2024-05-23,20240523143000000,sz.300642,13.1584333400,13.1584333400,13.1191251000,13.1191251000,55700,744368.0000,2
| 2024-05-23,20240523143500000,sz.300642,13.1092980400,13.1092980400,13.0699898000,13.0798168600,117100,1560176.0000,2
| 2024-05-23,20240523144000000,sz.300642,13.0896439200,13.0896439200,13.0503356800,13.0896439200,66000,878288.0000,2
| 2024-05-23,20240523144500000,sz.300642,13.0896439200,13.0896439200,13.0503356800,13.0798168600,114700,1524520.0000,2
| 2024-05-23,20240523145000000,sz.300642,13.0798168600,13.1289521600,13.0503356800,13.0601627400,80100,1066192.0000,2
| 2024-05-23,20240523145500000,sz.300642,13.0601627400,13.0994709800,13.0503356800,13.0699898000,217300,2889056.0000,2
| 2024-05-23,20240523150000000,sz.300642,13.0699898000,13.0994709800,13.0503356800,13.0503356800,159800,2123744.0000,2
|
|
