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
| 2024-05-21,20240521093500000,sz.301019,15.6017330100,15.8292439200,15.3121736700,15.3121736700,723300,16296928.0000,2
| 2024-05-21,20240521094000000,sz.301019,15.3121736700,15.5121075000,15.3121736700,15.5121075000,272000,6067954.0000,2
| 2024-05-21,20240521094500000,sz.301019,15.5121075000,15.5121075000,15.2983851300,15.3466450200,153400,3413508.0000,2
| 2024-05-21,20240521095000000,sz.301019,15.3466450200,15.3604335600,15.2845965900,15.3121736700,95100,2112882.0000,2
| 2024-05-21,20240521095500000,sz.301019,15.3121736700,15.4638476100,15.2777023200,15.3880106400,93500,2085142.0000,2
| 2024-05-21,20240521100000000,sz.301019,15.3880106400,15.4155877200,15.2570195100,15.2570195100,80900,1797698.0000,2
| 2024-05-21,20240521100500000,sz.301019,15.2570195100,15.3052794000,15.2432309700,15.2501252400,114600,2537834.0000,2
| 2024-05-21,20240521101000000,sz.301019,15.2501252400,15.3190679400,15.2363367000,15.3121736700,77700,1720128.0000,2
| 2024-05-21,20240521101500000,sz.301019,15.3121736700,15.3121736700,15.2294424300,15.2363367000,76300,1687552.0000,2
| 2024-05-21,20240521102000000,sz.301019,15.2294424300,15.2845965900,15.2294424300,15.2639137800,42700,944768.0000,2
| 2024-05-21,20240521102500000,sz.301019,15.2845965900,15.3052794000,15.2570195100,15.2570195100,26900,596564.0000,2
| 2024-05-21,20240521103000000,sz.301019,15.2570195100,15.2845965900,15.2570195100,15.2708080500,17900,396016.0000,2
| 2024-05-21,20240521103500000,sz.301019,15.2777023200,15.3121736700,15.2639137800,15.2639137800,22000,487716.0000,2
| 2024-05-21,20240521104000000,sz.301019,15.2639137800,15.3052794000,15.2294424300,15.2708080500,61600,1362676.0000,2
| 2024-05-21,20240521104500000,sz.301019,15.2708080500,15.3328564800,15.2363367000,15.3328564800,26800,593728.0000,2
| 2024-05-21,20240521105000000,sz.301019,15.3328564800,15.3328564800,15.2639137800,15.2708080500,16400,363928.0000,2
| 2024-05-21,20240521105500000,sz.301019,15.2639137800,15.2639137800,15.2225481600,15.2570195100,46800,1034772.0000,2
| 2024-05-21,20240521110000000,sz.301019,15.2639137800,15.2639137800,15.2363367000,15.2570195100,15000,331800.0000,2
| 2024-05-21,20240521110500000,sz.301019,15.2570195100,15.3742221000,15.2570195100,15.3328564800,21300,472548.0000,2
| 2024-05-21,20240521111000000,sz.301019,15.3328564800,15.3328564800,15.2363367000,15.2501252400,25500,564960.0000,2
| 2024-05-21,20240521111500000,sz.301019,15.2708080500,15.3121736700,15.2432309700,15.2570195100,19900,441484.0000,2
| 2024-05-21,20240521112000000,sz.301019,15.2570195100,15.2639137800,15.2363367000,15.2501252400,23200,513008.0000,2
| 2024-05-21,20240521112500000,sz.301019,15.2501252400,15.2501252400,15.2087596200,15.2501252400,70700,1560960.0000,2
| 2024-05-21,20240521113000000,sz.301019,15.2294424300,15.2501252400,15.2087596200,15.2225481600,14700,323496.0000,2
| 2024-05-21,20240521130500000,sz.301019,15.2294424300,15.2363367000,15.1880768100,15.2018653500,37700,831472.0000,2
| 2024-05-21,20240521131000000,sz.301019,15.2018653500,15.2501252400,15.1949710800,15.2294424300,28400,626716.0000,2
| 2024-05-21,20240521131500000,sz.301019,15.2294424300,15.2570195100,15.2018653500,15.2018653500,23600,521164.0000,2
| 2024-05-21,20240521132000000,sz.301019,15.2225481600,15.2570195100,15.1949710800,15.2363367000,38600,851508.0000,2
| 2024-05-21,20240521132500000,sz.301019,15.2156538900,15.2363367000,15.1949710800,15.2018653500,24600,542700.0000,2
| 2024-05-21,20240521133000000,sz.301019,15.1949710800,15.2156538900,15.1742882700,15.1811825400,67500,1486444.0000,2
| 2024-05-21,20240521133500000,sz.301019,15.1811825400,15.2570195100,15.1811825400,15.2570195100,18600,410172.0000,2
| 2024-05-21,20240521134000000,sz.301019,15.2570195100,15.2570195100,15.1880768100,15.1880768100,22100,487704.0000,2
| 2024-05-21,20240521134500000,sz.301019,15.1880768100,15.2087596200,15.1673940000,15.1742882700,34200,753036.0000,2
| 2024-05-21,20240521135000000,sz.301019,15.1673940000,15.2018653500,15.1329226500,15.1398169200,69500,1528492.0000,2
| 2024-05-21,20240521135500000,sz.301019,15.1398169200,15.1673940000,15.1191341100,15.1191341100,69400,1523508.0000,2
| 2024-05-21,20240521140000000,sz.301019,15.1191341100,15.1536054600,15.0984513000,15.1536054600,78500,1721976.0000,2
| 2024-05-21,20240521140500000,sz.301019,15.1260283800,15.1329226500,15.1122398400,15.1122398400,30100,659964.0000,2
| 2024-05-21,20240521141000000,sz.301019,15.1122398400,15.1467111900,15.1122398400,15.1467111900,20100,441084.0000,2
| 2024-05-21,20240521141500000,sz.301019,15.1467111900,15.1536054600,15.1329226500,15.1398169200,30600,672036.0000,2
| 2024-05-21,20240521142000000,sz.301019,15.1398169200,15.1398169200,15.1191341100,15.1191341100,11500,252348.0000,2
| 2024-05-21,20240521142500000,sz.301019,15.1191341100,15.1329226500,15.0984513000,15.1329226500,26000,570008.0000,2
| 2024-05-21,20240521143000000,sz.301019,15.1329226500,15.1536054600,15.1260283800,15.1398169200,16000,351340.0000,2
| 2024-05-21,20240521143500000,sz.301019,15.1329226500,15.1673940000,15.1329226500,15.1604997300,31000,681392.0000,2
| 2024-05-21,20240521144000000,sz.301019,15.1604997300,15.2294424300,15.1604997300,15.1880768100,25100,552900.0000,2
| 2024-05-21,20240521144500000,sz.301019,15.1880768100,15.2087596200,15.1467111900,15.1536054600,59500,1309728.0000,2
| 2024-05-21,20240521145000000,sz.301019,15.1536054600,15.1604997300,15.1329226500,15.1398169200,52900,1161136.0000,2
| 2024-05-21,20240521145500000,sz.301019,15.1329226500,15.1604997300,15.1053455700,15.1053455700,90300,1983340.0000,2
| 2024-05-21,20240521150000000,sz.301019,15.1053455700,15.1467111900,15.0984513000,15.1467111900,130600,2866984.0000,2
|
|
