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
| 2023-10-27,20231027093500000,sz.300936,45.6983425100,47.3586798100,45.5127754000,45.5811422300,1577900,74902224.0000,2
| 2023-10-27,20231027094000000,sz.300936,45.5811422300,45.8741429300,45.1904746300,45.1904746300,524400,24421056.0000,2
| 2023-10-27,20231027094500000,sz.300936,45.1904746300,45.6006756100,44.9267740000,45.1709412500,534200,24715304.0000,2
| 2023-10-27,20231027095000000,sz.300936,45.1709412500,45.4639419500,44.9267740000,44.9463073800,407300,18844544.0000,2
| 2023-10-27,20231027095500000,sz.300936,44.9463073800,45.0244409000,44.5068063300,44.6142399200,395200,18129504.0000,2
| 2023-10-27,20231027100000000,sz.300936,44.6142399200,44.6240066100,44.1259054200,44.2528723900,503600,22861344.0000,2
| 2023-10-27,20231027100500000,sz.300936,44.2528723900,44.4384395000,43.9305716200,43.9305716200,390600,17667712.0000,2
| 2023-10-27,20231027101000000,sz.300936,43.9305716200,44.0282385200,43.5594374000,43.9794050700,480300,21530192.0000,2
| 2023-10-27,20231027101500000,sz.300936,43.9794050700,44.2333390100,43.9501050000,44.1942722500,184600,8331296.0000,2
| 2023-10-27,20231027102000000,sz.300936,44.1942722500,44.4384395000,44.0087051400,44.4384395000,193600,8769008.0000,2
| 2023-10-27,20231027102500000,sz.300936,44.4384395000,44.4677395700,44.2431057000,44.2431057000,117500,5335536.0000,2
| 2023-10-27,20231027103000000,sz.300936,44.2431057000,44.2431057000,43.9989384500,44.1454388000,129800,5855888.0000,2
| 2023-10-27,20231027103500000,sz.300936,44.1259054200,44.5361064000,44.1259054200,44.4579728800,124100,5637216.0000,2
| 2023-10-27,20231027104000000,sz.300936,44.4579728800,44.6337733000,44.2919391500,44.5458730900,134000,6097408.0000,2
| 2023-10-27,20231027104500000,sz.300936,44.5458730900,44.5947065400,44.2528723900,44.3407726000,93900,4273328.0000,2
| 2023-10-27,20231027105000000,sz.300936,44.3993727400,44.6728400600,44.3993727400,44.5654064700,64200,2929824.0000,2
| 2023-10-27,20231027105500000,sz.300936,44.5654064700,44.7509735800,44.4384395000,44.4384395000,105600,4825760.0000,2
| 2023-10-27,20231027110000000,sz.300936,44.4384395000,44.5361064000,44.3798393600,44.4579728800,55000,2503872.0000,2
| 2023-10-27,20231027110500000,sz.300936,44.4579728800,44.6337733000,44.4384395000,44.5849398500,56400,2570144.0000,2
| 2023-10-27,20231027111000000,sz.300936,44.6044732300,44.6044732300,44.1942722500,44.2431057000,79300,3603360.0000,2
| 2023-10-27,20231027111500000,sz.300936,44.2528723900,44.4286728100,44.1942722500,44.3310059100,67700,3069248.0000,2
| 2023-10-27,20231027112000000,sz.300936,44.3310059100,44.3993727400,44.1942722500,44.2138056300,56400,2558784.0000,2
| 2023-10-27,20231027112500000,sz.300936,44.2138056300,44.4091394300,44.1942722500,44.4091394300,60900,2763776.0000,2
| 2023-10-27,20231027113000000,sz.300936,44.4091394300,44.4579728800,44.2431057000,44.3798393600,74400,3380320.0000,2
| 2023-10-27,20231027130500000,sz.300936,44.4286728100,44.4482061900,44.1356721100,44.1454388000,176100,7976128.0000,2
| 2023-10-27,20231027131000000,sz.300936,44.1454388000,44.4677395700,44.1161387300,44.3212392200,98100,4449920.0000,2
| 2023-10-27,20231027131500000,sz.300936,44.3212392200,44.3603059800,44.2040389400,44.2431057000,46700,2117120.0000,2
| 2023-10-27,20231027132000000,sz.300936,44.2333390100,44.4970396400,44.2333390100,44.3505392900,91200,4146944.0000,2
| 2023-10-27,20231027132500000,sz.300936,44.3505392900,44.3896060500,44.2138056300,44.2333390100,77000,3492256.0000,2
| 2023-10-27,20231027133000000,sz.300936,44.2333390100,44.4189061200,44.1942722500,44.1942722500,95100,4311488.0000,2
| 2023-10-27,20231027133500000,sz.300936,44.1942722500,44.5068063300,44.1942722500,44.3700726700,92000,4179808.0000,2
| 2023-10-27,20231027134000000,sz.300936,44.3700726700,44.5361064000,44.3407726000,44.4970396400,85200,3876384.0000,2
| 2023-10-27,20231027134500000,sz.300936,44.4970396400,44.7021401300,44.4384395000,44.4872729500,155700,7104352.0000,2
| 2023-10-27,20231027135000000,sz.300936,44.4872729500,44.5751731600,44.4384395000,44.4482061900,123300,5619360.0000,2
| 2023-10-27,20231027135500000,sz.300936,44.4384395000,44.4482061900,44.2919391500,44.3407726000,100600,4571104.0000,2
| 2023-10-27,20231027140000000,sz.300936,44.3407726000,44.4482061900,44.2724057700,44.3212392200,80900,3672576.0000,2
| 2023-10-27,20231027140500000,sz.300936,44.3212392200,44.4286728100,44.2919391500,44.3212392200,72900,3311168.0000,2
| 2023-10-27,20231027141000000,sz.300936,44.3212392200,44.3505392900,44.2431057000,44.3407726000,114100,5176608.0000,2
| 2023-10-27,20231027141500000,sz.300936,44.3407726000,44.3896060500,44.3017058400,44.3212392200,93300,4235584.0000,2
| 2023-10-27,20231027142000000,sz.300936,44.3212392200,44.4872729500,44.3017058400,44.4872729500,117600,5345824.0000,2
| 2023-10-27,20231027142500000,sz.300936,44.4872729500,44.4872729500,44.3017058400,44.3896060500,90300,4102816.0000,2
| 2023-10-27,20231027143000000,sz.300936,44.3896060500,44.4384395000,44.3407726000,44.3700726700,77700,3531296.0000,2
| 2023-10-27,20231027143500000,sz.300936,44.3700726700,44.4189061200,44.0673052800,44.0673052800,167400,7587264.0000,2
| 2023-10-27,20231027144000000,sz.300936,44.0673052800,44.2724057700,43.9989384500,44.2040389400,252600,11405696.0000,2
| 2023-10-27,20231027144500000,sz.300936,44.2040389400,44.3212392200,44.1063720400,44.1552054900,177100,8020096.0000,2
| 2023-10-27,20231027145000000,sz.300936,44.1552054900,44.2626390800,44.0087051400,44.0087051400,253900,11473536.0000,2
| 2023-10-27,20231027145500000,sz.300936,44.0087051400,44.1356721100,43.9501050000,44.0282385200,351700,15860608.0000,2
| 2023-10-27,20231027150000000,sz.300936,44.0282385200,44.1063720400,43.6864043700,44.0282385200,288000,12937984.0000,2
|
|
