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
| 2023-05-15,20230515093500000,sz.300161,39.1367312000,40.1351172000,39.1367312000,39.9653915800,649600,25761110.0000,2
| 2023-05-15,20230515094000000,sz.300161,39.9454238600,39.9454238600,39.1467150600,39.2964729600,416000,16384362.0000,2
| 2023-05-15,20230515094500000,sz.300161,39.2964729600,39.8056498200,39.2964729600,39.3863277000,189400,7496283.0000,2
| 2023-05-15,20230515095000000,sz.300161,39.3863277000,39.5261017400,39.2665213800,39.5261017400,180600,7118207.0000,2
| 2023-05-15,20230515095500000,sz.300161,39.5061340200,39.9254561400,39.4861663000,39.9254561400,123100,4886574.0000,2
| 2023-05-15,20230515100000000,sz.300161,39.9254561400,40.2948589600,39.6558919200,39.7457466600,414100,16603219.0000,2
| 2023-05-15,20230515100500000,sz.300161,39.6558919200,39.6758596400,39.2964729600,39.3863277000,273100,10776373.0000,2
| 2023-05-15,20230515101000000,sz.300161,39.3963115600,39.5760210400,39.2864891000,39.2864891000,181500,7163032.0000,2
| 2023-05-15,20230515101500000,sz.300161,39.2565375200,39.3264245400,38.9869733000,39.1966343600,255200,10002889.0000,2
| 2023-05-15,20230515102000000,sz.300161,39.1966343600,39.1966343600,38.6275543400,38.7573445200,260200,10148659.0000,2
| 2023-05-15,20230515102500000,sz.300161,38.8172476800,38.8372154000,38.5776350400,38.6275543400,184100,7136296.0000,2
| 2023-05-15,20230515103000000,sz.300161,38.6275543400,38.9370540000,38.5976027600,38.9370540000,112600,4368743.0000,2
| 2023-05-15,20230515103500000,sz.300161,38.9071024200,39.2265859400,38.7473606600,39.2066182200,149395,5824690.0000,2
| 2023-05-15,20230515104000000,sz.300161,39.2066182200,39.3663599800,38.9670055800,39.0368926000,94800,3719820.0000,2
| 2023-05-15,20230515104500000,sz.300161,38.9769894400,39.2864891000,38.9769894400,39.0868119000,98200,3850255.0000,2
| 2023-05-15,20230515105000000,sz.300161,39.0967957600,39.3364084000,39.0668441800,39.0967957600,76800,3016902.0000,2
| 2023-05-15,20230515105500000,sz.300161,39.1267473400,39.2365698000,38.9570217200,39.2365698000,80700,3163518.0000,2
| 2023-05-15,20230515110000000,sz.300161,39.2265859400,39.5061340200,39.0868119000,39.5061340200,89000,3494011.0000,2
| 2023-05-15,20230515110500000,sz.300161,39.4961501600,39.7357628000,39.3763438400,39.5061340200,121000,4795517.0000,2
| 2023-05-15,20230515111000000,sz.300161,39.5161178800,40.2549235200,39.4961501600,40.1051656200,371900,14916335.0000,2
| 2023-05-15,20230515111500000,sz.300161,40.1051656200,40.1051656200,39.6359242000,39.7756982400,127600,5093966.0000,2
| 2023-05-15,20230515112000000,sz.300161,39.7657143800,39.7756982400,39.4861663000,39.5460694600,222800,8844888.0000,2
| 2023-05-15,20230515112500000,sz.300161,39.5560533200,39.5560533200,39.2365698000,39.4362470000,102100,4021616.0000,2
| 2023-05-15,20230515113000000,sz.300161,39.4362470000,39.5161178800,39.0967957600,39.1467150600,187000,7364634.0000,2
| 2023-05-15,20230515130500000,sz.300161,39.2565375200,39.3264245400,39.0668441800,39.2964729600,70100,2749219.0000,2
| 2023-05-15,20230515131000000,sz.300161,39.2964729600,39.5860049000,39.2964729600,39.5860049000,57400,2269458.0000,2
| 2023-05-15,20230515131500000,sz.300161,39.5760210400,39.7756982400,39.3463922600,39.7756982400,104900,4151008.0000,2
| 2023-05-15,20230515132000000,sz.300161,39.7457466600,40.2649073800,39.7357628000,40.1650687800,329500,13221167.0000,2
| 2023-05-15,20230515132500000,sz.300161,40.2249719400,40.5943747600,39.9554077200,40.3347944000,447500,18074688.0000,2
| 2023-05-15,20230515133000000,sz.300161,40.3347944000,40.5344716000,40.2549235200,40.3946975600,317300,12845585.0000,2
| 2023-05-15,20230515133500000,sz.300161,40.3547621200,40.3547621200,40.0552463200,40.2848751000,169800,6846452.0000,2
| 2023-05-15,20230515134000000,sz.300161,40.2848751000,40.8339874000,40.2149880800,40.7441326600,262500,10665336.0000,2
| 2023-05-15,20230515134500000,sz.300161,40.7141810800,41.0336646000,40.5444554600,40.9238421400,309900,12670100.0000,2
| 2023-05-15,20230515135000000,sz.300161,40.9338260000,41.0436484600,40.7041972200,41.0436484600,235974,9665392.0000,2
| 2023-05-15,20230515135500000,sz.300161,41.0436484600,41.1634547800,40.7341488000,40.8739228400,201300,8265360.0000,2
| 2023-05-15,20230515140000000,sz.300161,40.8938905600,41.0336646000,40.8040358200,41.0336646000,145000,5940064.0000,2
| 2023-05-15,20230515140500000,sz.300161,41.0236807400,41.1035516200,40.4346330000,40.4346330000,282800,11566640.0000,2
| 2023-05-15,20230515141000000,sz.300161,40.4745684400,40.8639389800,40.4745684400,40.8140196800,143500,5855936.0000,2
| 2023-05-15,20230515141500000,sz.300161,40.8339874000,41.1434870600,40.8140196800,40.8140196800,204600,8414464.0000,2
| 2023-05-15,20230515142000000,sz.300161,40.8339874000,41.0636161800,40.8339874000,40.9138582800,117900,4833056.0000,2
| 2023-05-15,20230515142500000,sz.300161,40.8839067000,41.0336646000,40.8240035400,40.8240035400,154900,6346176.0000,2
| 2023-05-15,20230515143000000,sz.300161,40.8240035400,41.1335032000,40.8140196800,41.0536323200,134100,5511936.0000,2
| 2023-05-15,20230515143500000,sz.300161,41.0636161800,41.0736000400,40.9338260000,40.9837453000,90600,3721264.0000,2
| 2023-05-15,20230515144000000,sz.300161,40.9837453000,40.9937291600,40.8040358200,40.8040358200,125200,5131856.0000,2
| 2023-05-15,20230515144500000,sz.300161,40.8140196800,41.0536323200,40.8040358200,41.0436484600,161800,6642080.0000,2
| 2023-05-15,20230515145000000,sz.300161,41.0436484600,41.0736000400,40.9837453000,41.0436484600,210900,8667776.0000,2
| 2023-05-15,20230515145500000,sz.300161,41.0536323200,41.1335032000,41.0536323200,41.1335032000,341100,14044448.0000,2
| 2023-05-15,20230515150000000,sz.300161,41.1335032000,41.2133740800,41.1335032000,41.2133740800,311500,12851920.0000,2
|
|
