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
| 2023-04-03,20230403093500000,sz.300066,5.7058913600,5.7829980000,5.6384230500,5.6576997100,5502285,32511149.0000,2
| 2023-04-03,20230403094000000,sz.300066,5.6576997100,5.6576997100,5.6095080600,5.6287847200,2251053,13157804.0000,2
| 2023-04-03,20230403094500000,sz.300066,5.6191463900,5.6287847200,5.5805930700,5.6095080600,1609500,9354328.0000,2
| 2023-04-03,20230403095000000,sz.300066,5.6095080600,5.6095080600,5.5902314000,5.5902314000,1029200,5979231.0000,2
| 2023-04-03,20230403095500000,sz.300066,5.5902314000,5.6095080600,5.5902314000,5.6095080600,937100,5448350.0000,2
| 2023-04-03,20230403100000000,sz.300066,5.6095080600,5.6480613800,5.5998697300,5.6287847200,689500,4020980.0000,2
| 2023-04-03,20230403100500000,sz.300066,5.6287847200,5.6576997100,5.6191463900,5.6287847200,548400,3210954.0000,2
| 2023-04-03,20230403101000000,sz.300066,5.6384230500,5.6384230500,5.6095080600,5.6287847200,596500,3478601.0000,2
| 2023-04-03,20230403101500000,sz.300066,5.6287847200,5.6287847200,5.6095080600,5.6095080600,389400,2270680.0000,2
| 2023-04-03,20230403102000000,sz.300066,5.6095080600,5.6480613800,5.6095080600,5.6384230500,363100,2121968.0000,2
| 2023-04-03,20230403102500000,sz.300066,5.6384230500,5.6769763700,5.6384230500,5.6673380400,476600,2799081.0000,2
| 2023-04-03,20230403103000000,sz.300066,5.6673380400,5.6866147000,5.6673380400,5.6673380400,516500,3043083.0000,2
| 2023-04-03,20230403103500000,sz.300066,5.6673380400,5.6673380400,5.6384230500,5.6384230500,415400,2438192.0000,2
| 2023-04-03,20230403104000000,sz.300066,5.6384230500,5.6384230500,5.6191463900,5.6384230500,291300,1702322.0000,2
| 2023-04-03,20230403104500000,sz.300066,5.6287847200,5.6287847200,5.5998697300,5.5998697300,528500,3080084.0000,2
| 2023-04-03,20230403105000000,sz.300066,5.6095080600,5.6287847200,5.5998697300,5.6191463900,418600,2438085.0000,2
| 2023-04-03,20230403105500000,sz.300066,5.6191463900,5.6287847200,5.6095080600,5.6191463900,340800,1986950.0000,2
| 2023-04-03,20230403110000000,sz.300066,5.6191463900,5.6384230500,5.6191463900,5.6287847200,188200,1099428.0000,2
| 2023-04-03,20230403110500000,sz.300066,5.6287847200,5.6384230500,5.6287847200,5.6287847200,392800,2296107.0000,2
| 2023-04-03,20230403111000000,sz.300066,5.6287847200,5.6673380400,5.6287847200,5.6576997100,241600,1416246.0000,2
| 2023-04-03,20230403111500000,sz.300066,5.6480613800,5.6673380400,5.6480613800,5.6673380400,338100,1984236.0000,2
| 2023-04-03,20230403112000000,sz.300066,5.6673380400,5.6673380400,5.6480613800,5.6576997100,263700,1547911.0000,2
| 2023-04-03,20230403112500000,sz.300066,5.6576997100,5.6866147000,5.6480613800,5.6769763700,460200,2703341.0000,2
| 2023-04-03,20230403113000000,sz.300066,5.6673380400,5.6866147000,5.6673380400,5.6866147000,298100,1755515.0000,2
| 2023-04-03,20230403130500000,sz.300066,5.6866147000,5.6866147000,5.6673380400,5.6673380400,503500,2965477.0000,2
| 2023-04-03,20230403131000000,sz.300066,5.6673380400,5.6769763700,5.6480613800,5.6480613800,547500,3215154.0000,2
| 2023-04-03,20230403131500000,sz.300066,5.6480613800,5.6576997100,5.6384230500,5.6480613800,265400,1554450.0000,2
| 2023-04-03,20230403132000000,sz.300066,5.6480613800,5.6769763700,5.6480613800,5.6673380400,259200,1523739.0000,2
| 2023-04-03,20230403132500000,sz.300066,5.6673380400,5.6673380400,5.6576997100,5.6673380400,129600,761569.0000,2
| 2023-04-03,20230403133000000,sz.300066,5.6576997100,5.6673380400,5.6576997100,5.6673380400,301900,1773332.0000,2
| 2023-04-03,20230403133500000,sz.300066,5.6576997100,5.6673380400,5.6384230500,5.6480613800,403900,2368377.0000,2
| 2023-04-03,20230403134000000,sz.300066,5.6480613800,5.6576997100,5.6384230500,5.6480613800,195502,1145361.0000,2
| 2023-04-03,20230403134500000,sz.300066,5.6384230500,5.6769763700,5.6384230500,5.6769763700,410302,2407398.0000,2
| 2023-04-03,20230403135000000,sz.300066,5.6673380400,5.6673380400,5.6480613800,5.6480613800,307002,1802198.0000,2
| 2023-04-03,20230403135500000,sz.300066,5.6480613800,5.6673380400,5.6480613800,5.6673380400,143100,840481.0000,2
| 2023-04-03,20230403140000000,sz.300066,5.6576997100,5.6866147000,5.6576997100,5.6769763700,446600,2627166.0000,2
| 2023-04-03,20230403140500000,sz.300066,5.6866147000,5.6866147000,5.6673380400,5.6866147000,343606,2025778.0000,2
| 2023-04-03,20230403141000000,sz.300066,5.6866147000,5.7348063500,5.6769763700,5.7155296900,1020100,6046275.0000,2
| 2023-04-03,20230403141500000,sz.300066,5.7155296900,5.7155296900,5.6962530300,5.6962530300,328200,1941669.0000,2
| 2023-04-03,20230403142000000,sz.300066,5.6962530300,5.7058913600,5.6866147000,5.6962530300,312900,1848882.0000,2
| 2023-04-03,20230403142500000,sz.300066,5.6962530300,5.7058913600,5.6673380400,5.6769763700,531000,3132922.0000,2
| 2023-04-03,20230403143000000,sz.300066,5.6769763700,5.6962530300,5.6673380400,5.6866147000,370600,2184817.0000,2
| 2023-04-03,20230403143500000,sz.300066,5.6866147000,5.6962530300,5.6769763700,5.6769763700,336800,1987144.0000,2
| 2023-04-03,20230403144000000,sz.300066,5.6866147000,5.6962530300,5.6769763700,5.6962530300,388300,2291584.0000,2
| 2023-04-03,20230403144500000,sz.300066,5.6866147000,5.6962530300,5.6769763700,5.6769763700,457179,2695969.0000,2
| 2023-04-03,20230403145000000,sz.300066,5.6769763700,5.6962530300,5.6769763700,5.6962530300,801200,4725073.0000,2
| 2023-04-03,20230403145500000,sz.300066,5.7058913600,5.7058913600,5.6962530300,5.7058913600,539800,3192296.0000,2
| 2023-04-03,20230403150000000,sz.300066,5.7058913600,5.7155296900,5.6866147000,5.6866147000,962883,5690400.0000,2
|
|
