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
| 2023-10-16,20231016093500000,sz.300337,7.8093064000,7.8292281000,7.6399719500,7.7595021500,13186300,102819752.0000,2
| 2023-10-16,20231016094000000,sz.300337,7.7595021500,7.7893847000,7.6798153500,7.7296196000,3545500,27540360.0000,2
| 2023-10-16,20231016094500000,sz.300337,7.7296196000,7.7595021500,7.5802068500,7.6200502500,2807500,21604864.0000,2
| 2023-10-16,20231016095000000,sz.300337,7.6200502500,7.7196587500,7.6100894000,7.6300111000,1666600,12807136.0000,2
| 2023-10-16,20231016095500000,sz.300337,7.6300111000,7.6399719500,7.6001285500,7.6200502500,1221100,9339824.0000,2
| 2023-10-16,20231016100000000,sz.300337,7.6200502500,7.6300111000,7.5702460000,7.5901677000,1568700,11963568.0000,2
| 2023-10-16,20231016100500000,sz.300337,7.5901677000,7.5901677000,7.5403634500,7.5403634500,1132100,8587168.0000,2
| 2023-10-16,20231016101000000,sz.300337,7.5403634500,7.5702460000,7.5104809000,7.5503243000,1343000,10163104.0000,2
| 2023-10-16,20231016101500000,sz.300337,7.5503243000,7.6300111000,7.5503243000,7.6100894000,1363800,10410368.0000,2
| 2023-10-16,20231016102000000,sz.300337,7.6100894000,7.6100894000,7.5304026000,7.5503243000,668000,5070672.0000,2
| 2023-10-16,20231016102500000,sz.300337,7.5503243000,7.5602851500,7.4905592000,7.5005200500,859400,6485552.0000,2
| 2023-10-16,20231016103000000,sz.300337,7.5005200500,7.5204417500,7.4307941000,7.4507158000,1924500,14428848.0000,2
| 2023-10-16,20231016103500000,sz.300337,7.4507158000,7.4905592000,7.4307941000,7.4407549500,1057300,7903152.0000,2
| 2023-10-16,20231016104000000,sz.300337,7.4407549500,7.5204417500,7.4407549500,7.4706375000,760800,5712560.0000,2
| 2023-10-16,20231016104500000,sz.300337,7.4706375000,7.4805983500,7.4307941000,7.4706375000,549900,4113552.0000,2
| 2023-10-16,20231016105000000,sz.300337,7.4606766500,7.5104809000,7.4507158000,7.5005200500,491800,3688640.0000,2
| 2023-10-16,20231016105500000,sz.300337,7.5005200500,7.5005200500,7.4706375000,7.5005200500,193800,1456672.0000,2
| 2023-10-16,20231016110000000,sz.300337,7.5005200500,7.5104809000,7.4706375000,7.4706375000,209600,1575568.0000,2
| 2023-10-16,20231016110500000,sz.300337,7.4706375000,7.4706375000,7.4407549500,7.4507158000,302100,2261136.0000,2
| 2023-10-16,20231016111000000,sz.300337,7.4507158000,7.4606766500,7.3909507000,7.4009115500,1064100,7929712.0000,2
| 2023-10-16,20231016111500000,sz.300337,7.4009115500,7.4108724000,7.3710290000,7.3809898500,1154000,8562752.0000,2
| 2023-10-16,20231016112000000,sz.300337,7.3809898500,7.4307941000,7.3809898500,7.4208332500,808400,6000608.0000,2
| 2023-10-16,20231016112500000,sz.300337,7.4208332500,7.4407549500,7.4108724000,7.4108724000,492000,3668160.0000,2
| 2023-10-16,20231016113000000,sz.300337,7.4108724000,7.4407549500,7.4009115500,7.4407549500,435700,3243616.0000,2
| 2023-10-16,20231016130500000,sz.300337,7.4307941000,7.4507158000,7.4208332500,7.4208332500,317300,2367328.0000,2
| 2023-10-16,20231016131000000,sz.300337,7.4208332500,7.4208332500,7.3809898500,7.4009115500,515200,3826592.0000,2
| 2023-10-16,20231016131500000,sz.300337,7.3909507000,7.4009115500,7.3411464500,7.3411464500,1351800,10002144.0000,2
| 2023-10-16,20231016132000000,sz.300337,7.3411464500,7.3610681500,7.3013030500,7.3511073000,1338900,9854848.0000,2
| 2023-10-16,20231016132500000,sz.300337,7.3511073000,7.3511073000,7.3212247500,7.3212247500,605800,4459712.0000,2
| 2023-10-16,20231016133000000,sz.300337,7.3212247500,7.3411464500,7.3013030500,7.3212247500,635600,4670080.0000,2
| 2023-10-16,20231016133500000,sz.300337,7.3212247500,7.3311856000,7.2714205000,7.3112639000,1149200,8406720.0000,2
| 2023-10-16,20231016134000000,sz.300337,7.3112639000,7.3212247500,7.2813813500,7.3013030500,422400,3096320.0000,2
| 2023-10-16,20231016134500000,sz.300337,7.3013030500,7.3212247500,7.2813813500,7.3212247500,544400,3992512.0000,2
| 2023-10-16,20231016135000000,sz.300337,7.3112639000,7.3411464500,7.3013030500,7.3411464500,368200,2705088.0000,2
| 2023-10-16,20231016135500000,sz.300337,7.3411464500,7.3710290000,7.3112639000,7.3212247500,606300,4467360.0000,2
| 2023-10-16,20231016140000000,sz.300337,7.3212247500,7.3411464500,7.3212247500,7.3411464500,260900,1920448.0000,2
| 2023-10-16,20231016140500000,sz.300337,7.3411464500,7.3411464500,7.2913422000,7.2913422000,517000,3795296.0000,2
| 2023-10-16,20231016141000000,sz.300337,7.3013030500,7.3013030500,7.2813813500,7.2813813500,724800,5305472.0000,2
| 2023-10-16,20231016141500000,sz.300337,7.2813813500,7.2913422000,7.2614596500,7.2714205000,1099500,8031168.0000,2
| 2023-10-16,20231016142000000,sz.300337,7.2714205000,7.3212247500,7.2714205000,7.3013030500,290700,2130400.0000,2
| 2023-10-16,20231016142500000,sz.300337,7.3112639000,7.3112639000,7.2714205000,7.2913422000,494500,3616224.0000,2
| 2023-10-16,20231016143000000,sz.300337,7.2913422000,7.3311856000,7.2913422000,7.2913422000,438900,3220704.0000,2
| 2023-10-16,20231016143500000,sz.300337,7.3013030500,7.3013030500,7.2813813500,7.2813813500,507100,3711008.0000,2
| 2023-10-16,20231016144000000,sz.300337,7.2813813500,7.3212247500,7.2813813500,7.3212247500,412600,3023680.0000,2
| 2023-10-16,20231016144500000,sz.300337,7.3212247500,7.3411464500,7.2813813500,7.3112639000,728300,5345376.0000,2
| 2023-10-16,20231016145000000,sz.300337,7.3112639000,7.3112639000,7.2714205000,7.2913422000,990600,7244608.0000,2
| 2023-10-16,20231016145500000,sz.300337,7.2913422000,7.3013030500,7.2514988000,7.2514988000,2137800,15608608.0000,2
| 2023-10-16,20231016150000000,sz.300337,7.2514988000,7.2614596500,7.2116554000,7.2415379500,1870700,13597216.0000,2
|
|
