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
| 2024-05-20,20240520093500000,sz.301019,16.0291777500,17.1322609500,16.0291777500,16.5738250800,1381700,33042138.0000,2
| 2024-05-20,20240520094000000,sz.301019,16.5738250800,16.8151245300,15.9947064000,16.1877459600,622100,14866608.0000,2
| 2024-05-20,20240520094500000,sz.301019,16.1877459600,16.5807193500,16.1325918000,16.4773053000,365900,8682636.0000,2
| 2024-05-20,20240520095000000,sz.301019,16.4773053000,16.5807193500,16.3256313600,16.3256313600,210500,5033760.0000,2
| 2024-05-20,20240520095500000,sz.301019,16.3256313600,16.4773053000,16.3256313600,16.4566224900,138900,3297236.0000,2
| 2024-05-20,20240520100000000,sz.301019,16.4566224900,16.4841995700,16.3049485500,16.3049485500,76300,1817300.0000,2
| 2024-05-20,20240520100500000,sz.301019,16.2911600100,16.3256313600,16.1877459600,16.2429001200,110600,2606092.0000,2
| 2024-05-20,20240520101000000,sz.301019,16.2566886600,16.2566886600,16.1256975300,16.1256975300,119800,2815288.0000,2
| 2024-05-20,20240520101500000,sz.301019,16.1256975300,16.1256975300,15.9947064000,16.0774376400,217100,5051072.0000,2
| 2024-05-20,20240520102000000,sz.301019,16.0774376400,16.0774376400,15.9947064000,16.0084949400,144600,3360000.0000,2
| 2024-05-20,20240520102500000,sz.301019,16.0084949400,16.0084949400,15.7878783000,15.9257637000,132700,3062896.0000,2
| 2024-05-20,20240520103000000,sz.301019,15.9257637000,15.9809178600,15.8843980800,15.9326579700,48800,1128688.0000,2
| 2024-05-20,20240520103500000,sz.301019,15.9326579700,15.9809178600,15.8568210000,15.9740235900,85500,1971304.0000,2
| 2024-05-20,20240520104000000,sz.301019,15.9740235900,16.0636491000,15.9740235900,16.0291777500,73100,1700000.0000,2
| 2024-05-20,20240520104500000,sz.301019,16.0291777500,16.0291777500,15.9188694300,15.9740235900,28300,655888.0000,2
| 2024-05-20,20240520105000000,sz.301019,15.9740235900,16.0153892100,15.9533407800,15.9740235900,34800,808208.0000,2
| 2024-05-20,20240520105500000,sz.301019,15.9740235900,15.9878121300,15.9602350500,15.9602350500,15800,365024.0000,2
| 2024-05-20,20240520110000000,sz.301019,15.9740235900,15.9740235900,15.8568210000,15.8637152700,37500,865952.0000,2
| 2024-05-20,20240520110500000,sz.301019,15.8568210000,15.9809178600,15.8085611100,15.9809178600,46500,1070008.0000,2
| 2024-05-20,20240520111000000,sz.301019,15.8981866200,15.9050808900,15.8706095400,15.8912923500,17900,413072.0000,2
| 2024-05-20,20240520111500000,sz.301019,15.8981866200,15.8981866200,15.8223496500,15.8223496500,29000,665888.0000,2
| 2024-05-20,20240520112000000,sz.301019,15.8223496500,15.8706095400,15.6362043600,15.8637152700,185300,4227576.0000,2
| 2024-05-20,20240520112500000,sz.301019,15.8637152700,15.8637152700,15.7809840300,15.8154553800,30900,709632.0000,2
| 2024-05-20,20240520113000000,sz.301019,15.8154553800,16.1532746100,15.6982527900,16.0567548300,113500,2608352.0000,2
| 2024-05-20,20240520130500000,sz.301019,16.0567548300,16.0636491000,15.8568210000,15.8568210000,53900,1251656.0000,2
| 2024-05-20,20240520131000000,sz.301019,15.9257637000,15.9602350500,15.8016668400,15.8223496500,31000,713824.0000,2
| 2024-05-20,20240520131500000,sz.301019,15.8223496500,15.8568210000,15.7396184100,15.7740897600,56700,1297416.0000,2
| 2024-05-20,20240520132000000,sz.301019,15.7740897600,15.7878783000,15.7258298700,15.7258298700,40900,934888.0000,2
| 2024-05-20,20240520132500000,sz.301019,15.7189356000,15.7740897600,15.6568871700,15.6844642500,64100,1460872.0000,2
| 2024-05-20,20240520133000000,sz.301019,15.6706757100,15.7396184100,15.6706757100,15.7258298700,16500,376032.0000,2
| 2024-05-20,20240520133500000,sz.301019,15.7258298700,15.7258298700,15.6430986300,15.6430986300,52900,1202504.0000,2
| 2024-05-20,20240520134000000,sz.301019,15.6499929000,15.6568871700,15.6430986300,15.6568871700,38500,873880.0000,2
| 2024-05-20,20240520134500000,sz.301019,15.6568871700,15.7396184100,15.6499929000,15.7051470600,27200,619024.0000,2
| 2024-05-20,20240520135000000,sz.301019,15.6982527900,16.1188032600,15.6982527900,16.0567548300,73900,1714640.0000,2
| 2024-05-20,20240520135500000,sz.301019,16.0567548300,16.1050147200,15.9740235900,15.9740235900,52700,1224488.0000,2
| 2024-05-20,20240520140000000,sz.301019,15.9740235900,15.9947064000,15.8775038100,15.8775038100,31400,727072.0000,2
| 2024-05-20,20240520140500000,sz.301019,15.8706095400,15.8912923500,15.7878783000,15.7878783000,28100,646344.0000,2
| 2024-05-20,20240520141000000,sz.301019,15.7878783000,15.8706095400,15.7740897600,15.8637152700,28300,648936.0000,2
| 2024-05-20,20240520141500000,sz.301019,15.8637152700,15.8912923500,15.8568210000,15.8912923500,35700,821872.0000,2
| 2024-05-20,20240520142000000,sz.301019,15.8912923500,15.9602350500,15.8637152700,15.8706095400,28900,665976.0000,2
| 2024-05-20,20240520142500000,sz.301019,15.8706095400,15.9602350500,15.8706095400,15.9188694300,28000,646560.0000,2
| 2024-05-20,20240520143000000,sz.301019,15.9188694300,15.9188694300,15.8981866200,15.8981866200,18900,436048.0000,2
| 2024-05-20,20240520143500000,sz.301019,15.8981866200,15.9119751600,15.8981866200,15.8981866200,45800,1056456.0000,2
| 2024-05-20,20240520144000000,sz.301019,15.8981866200,15.8981866200,15.8568210000,15.8637152700,46900,1079896.0000,2
| 2024-05-20,20240520144500000,sz.301019,15.8568210000,15.8706095400,15.8016668400,15.8292439200,51600,1185016.0000,2
| 2024-05-20,20240520145000000,sz.301019,15.8292439200,15.8292439200,15.6844642500,15.7465126800,83500,1906792.0000,2
| 2024-05-20,20240520145500000,sz.301019,15.7465126800,15.8223496500,15.7396184100,15.7396184100,151500,3464224.0000,2
| 2024-05-20,20240520150000000,sz.301019,15.7396184100,15.8430324600,15.7396184100,15.8430324600,122100,2803120.0000,2
|
|
