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
| 2023-10-13,20231013093500000,sz.300337,7.3710290000,7.6399719500,7.3710290000,7.5702460000,10629600,80262896.0000,2
| 2023-10-13,20231013094000000,sz.300337,7.5702460000,7.6300111000,7.5104809000,7.5204417500,3267200,24797928.0000,2
| 2023-10-13,20231013094500000,sz.300337,7.5204417500,7.5503243000,7.4507158000,7.5005200500,2630200,19795416.0000,2
| 2023-10-13,20231013095000000,sz.300337,7.5005200500,7.5602851500,7.4805983500,7.5005200500,1703300,12846320.0000,2
| 2023-10-13,20231013095500000,sz.300337,7.5005200500,7.5901677000,7.5005200500,7.5304026000,1760700,13338560.0000,2
| 2023-10-13,20231013100000000,sz.300337,7.5304026000,7.5403634500,7.4507158000,7.5304026000,1610300,12096480.0000,2
| 2023-10-13,20231013100500000,sz.300337,7.5304026000,7.5304026000,7.4606766500,7.4706375000,1287400,9666880.0000,2
| 2023-10-13,20231013101000000,sz.300337,7.4706375000,7.4805983500,7.4407549500,7.4407549500,1738100,12999760.0000,2
| 2023-10-13,20231013101500000,sz.300337,7.4407549500,7.4706375000,7.4208332500,7.4507158000,1264100,9442128.0000,2
| 2023-10-13,20231013102000000,sz.300337,7.4407549500,7.4905592000,7.4307941000,7.4706375000,1311800,9801680.0000,2
| 2023-10-13,20231013102500000,sz.300337,7.4706375000,7.5104809000,7.4606766500,7.5005200500,836600,6288192.0000,2
| 2023-10-13,20231013103000000,sz.300337,7.4805983500,7.5005200500,7.4407549500,7.4606766500,675300,5059536.0000,2
| 2023-10-13,20231013103500000,sz.300337,7.4606766500,7.5104809000,7.4507158000,7.5005200500,429800,3230064.0000,2
| 2023-10-13,20231013104000000,sz.300337,7.5005200500,7.5005200500,7.4706375000,7.5005200500,509400,3827344.0000,2
| 2023-10-13,20231013104500000,sz.300337,7.5005200500,7.5503243000,7.4805983500,7.5204417500,1164900,8794816.0000,2
| 2023-10-13,20231013105000000,sz.300337,7.5204417500,7.5403634500,7.4905592000,7.5005200500,393800,2971904.0000,2
| 2023-10-13,20231013105500000,sz.300337,7.5005200500,7.5304026000,7.4706375000,7.5304026000,445100,3349152.0000,2
| 2023-10-13,20231013110000000,sz.300337,7.5304026000,7.6001285500,7.5104809000,7.6001285500,969400,7344448.0000,2
| 2023-10-13,20231013110500000,sz.300337,7.6001285500,7.8093064000,7.6001285500,7.7395804500,5788300,44855184.0000,2
| 2023-10-13,20231013111000000,sz.300337,7.7395804500,7.8391889500,7.6698545000,7.6897762000,4091800,31927616.0000,2
| 2023-10-13,20231013111500000,sz.300337,7.6897762000,7.7196587500,7.6698545000,7.6997370500,1176400,9087840.0000,2
| 2023-10-13,20231013112000000,sz.300337,7.6997370500,7.7096979000,7.6698545000,7.6798153500,532200,4106464.0000,2
| 2023-10-13,20231013112500000,sz.300337,7.6798153500,7.7096979000,7.6798153500,7.6798153500,459000,3545920.0000,2
| 2023-10-13,20231013113000000,sz.300337,7.6798153500,7.6798153500,7.6100894000,7.6300111000,696400,5349408.0000,2
| 2023-10-13,20231013130500000,sz.300337,7.6300111000,7.6300111000,7.6001285500,7.6100894000,543200,4153824.0000,2
| 2023-10-13,20231013131000000,sz.300337,7.6100894000,7.6698545000,7.6001285500,7.6698545000,400000,3065760.0000,2
| 2023-10-13,20231013131500000,sz.300337,7.6698545000,7.6698545000,7.6399719500,7.6499328000,509100,3911264.0000,2
| 2023-10-13,20231013132000000,sz.300337,7.6499328000,7.6598936500,7.6300111000,7.6399719500,345000,2646592.0000,2
| 2023-10-13,20231013132500000,sz.300337,7.6399719500,7.6698545000,7.6300111000,7.6598936500,288400,2214144.0000,2
| 2023-10-13,20231013133000000,sz.300337,7.6598936500,7.6698545000,7.6300111000,7.6300111000,410400,3152352.0000,2
| 2023-10-13,20231013133500000,sz.300337,7.6300111000,7.6499328000,7.6001285500,7.6100894000,361900,2768448.0000,2
| 2023-10-13,20231013134000000,sz.300337,7.6100894000,7.6399719500,7.5602851500,7.5602851500,1111000,8466976.0000,2
| 2023-10-13,20231013134500000,sz.300337,7.5602851500,7.5602851500,7.4706375000,7.5304026000,2004500,15091424.0000,2
| 2023-10-13,20231013135000000,sz.300337,7.5304026000,7.5403634500,7.3809898500,7.4208332500,2735100,20414848.0000,2
| 2023-10-13,20231013135500000,sz.300337,7.4208332500,7.4507158000,7.3112639000,7.4307941000,3079000,22834432.0000,2
| 2023-10-13,20231013140000000,sz.300337,7.4307941000,7.4606766500,7.3909507000,7.4507158000,919200,6847744.0000,2
| 2023-10-13,20231013140500000,sz.300337,7.4606766500,7.5304026000,7.4407549500,7.4706375000,707700,5325152.0000,2
| 2023-10-13,20231013141000000,sz.300337,7.4706375000,7.5005200500,7.4407549500,7.5005200500,290000,2172352.0000,2
| 2023-10-13,20231013141500000,sz.300337,7.5005200500,7.5304026000,7.4606766500,7.5005200500,617500,4647296.0000,2
| 2023-10-13,20231013142000000,sz.300337,7.5005200500,7.5403634500,7.4805983500,7.5403634500,475500,3588832.0000,2
| 2023-10-13,20231013142500000,sz.300337,7.5403634500,7.5403634500,7.5204417500,7.5304026000,273400,2067200.0000,2
| 2023-10-13,20231013143000000,sz.300337,7.5304026000,7.5304026000,7.4606766500,7.4606766500,506800,3809824.0000,2
| 2023-10-13,20231013143500000,sz.300337,7.4606766500,7.5104809000,7.4606766500,7.5005200500,283200,2130912.0000,2
| 2023-10-13,20231013144000000,sz.300337,7.5005200500,7.5204417500,7.4905592000,7.5204417500,500200,3769408.0000,2
| 2023-10-13,20231013144500000,sz.300337,7.5204417500,7.6300111000,7.5204417500,7.6200502500,846300,6435872.0000,2
| 2023-10-13,20231013145000000,sz.300337,7.6200502500,7.6300111000,7.5901677000,7.5901677000,1184100,9046112.0000,2
| 2023-10-13,20231013145500000,sz.300337,7.5901677000,7.6001285500,7.5503243000,7.6001285500,972500,7394560.0000,2
| 2023-10-13,20231013150000000,sz.300337,7.6001285500,7.6001285500,7.5702460000,7.6001285500,983500,7495424.0000,2
|
|
