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.300200,8.5194117200,8.6149208200,8.4812080800,8.5958190000,5882600,52632737.0000,2
| 2023-04-03,20230403094000000,sz.300200,8.6149208200,8.6626753700,8.5480644500,8.6149208200,2372200,21352253.0000,2
| 2023-04-03,20230403094500000,sz.300200,8.6244717300,8.7199808300,8.6053699100,8.6244717300,2064900,18701396.0000,2
| 2023-04-03,20230403095000000,sz.300200,8.6149208200,8.6817771900,8.5862680900,8.6626753700,1090660,9860540.0000,2
| 2023-04-03,20230403095500000,sz.300200,8.6626753700,8.7008790100,8.6340226400,8.6340226400,1132062,10278350.0000,2
| 2023-04-03,20230403100000000,sz.300200,8.6435735500,8.7486335600,8.6244717300,8.7199808300,1044275,9505847.0000,2
| 2023-04-03,20230403100500000,sz.300200,8.7104299200,8.7486335600,8.7008790100,8.7199808300,974900,8909319.0000,2
| 2023-04-03,20230403101000000,sz.300200,8.7295317400,8.7295317400,8.6722262800,8.6817771900,496060,4513873.0000,2
| 2023-04-03,20230403101500000,sz.300200,8.6817771900,8.6817771900,8.6531244600,8.6722262800,476200,4321517.0000,2
| 2023-04-03,20230403102000000,sz.300200,8.6722262800,8.6817771900,8.6531244600,8.6817771900,424600,3853048.0000,2
| 2023-04-03,20230403102500000,sz.300200,8.6722262800,8.7295317400,8.6722262800,8.7295317400,428500,3903713.0000,2
| 2023-04-03,20230403103000000,sz.300200,8.7199808300,8.7199808300,8.6817771900,8.6913281000,393500,3586095.0000,2
| 2023-04-03,20230403103500000,sz.300200,8.6817771900,8.7104299200,8.6626753700,8.7104299200,393000,3575984.0000,2
| 2023-04-03,20230403104000000,sz.300200,8.7104299200,8.7295317400,8.7008790100,8.7104299200,426200,3890843.0000,2
| 2023-04-03,20230403104500000,sz.300200,8.7008790100,8.7963881100,8.6913281000,8.7581844700,1529000,14019832.0000,2
| 2023-04-03,20230403105000000,sz.300200,8.7581844700,8.7581844700,8.7295317400,8.7295317400,425600,3897240.0000,2
| 2023-04-03,20230403105500000,sz.300200,8.7295317400,8.7581844700,8.7104299200,8.7199808300,365900,3345167.0000,2
| 2023-04-03,20230403110000000,sz.300200,8.7199808300,8.7295317400,8.7008790100,8.7199808300,234900,2142801.0000,2
| 2023-04-03,20230403110500000,sz.300200,8.7390826500,8.7677353800,8.7199808300,8.7295317400,190700,1744437.0000,2
| 2023-04-03,20230403111000000,sz.300200,8.7295317400,8.7390826500,8.7199808300,8.7390826500,156500,1430757.0000,2
| 2023-04-03,20230403111500000,sz.300200,8.7390826500,8.7486335600,8.7295317400,8.7390826500,174400,1595433.0000,2
| 2023-04-03,20230403112000000,sz.300200,8.7295317400,8.7486335600,8.7199808300,8.7295317400,169000,1545640.0000,2
| 2023-04-03,20230403112500000,sz.300200,8.7390826500,8.7677353800,8.7295317400,8.7581844700,258580,2369325.0000,2
| 2023-04-03,20230403113000000,sz.300200,8.7581844700,8.7772862900,8.7581844700,8.7581844700,225600,2070800.0000,2
| 2023-04-03,20230403130500000,sz.300200,8.7581844700,8.7581844700,8.6913281000,8.6913281000,669620,6114209.0000,2
| 2023-04-03,20230403131000000,sz.300200,8.7008790100,8.7008790100,8.6722262800,8.6722262800,337280,3066300.0000,2
| 2023-04-03,20230403131500000,sz.300200,8.6722262800,8.6913281000,8.6722262800,8.6817771900,217400,1976263.0000,2
| 2023-04-03,20230403132000000,sz.300200,8.6722262800,8.7104299200,8.6722262800,8.7008790100,293100,2666643.0000,2
| 2023-04-03,20230403132500000,sz.300200,8.6913281000,8.7008790100,8.6722262800,8.6913281000,246500,2242203.0000,2
| 2023-04-03,20230403133000000,sz.300200,8.6913281000,8.7008790100,8.6722262800,8.6913281000,189800,1726146.0000,2
| 2023-04-03,20230403133500000,sz.300200,8.6817771900,8.7677353800,8.6817771900,8.7295317400,451400,4126790.0000,2
| 2023-04-03,20230403134000000,sz.300200,8.7199808300,8.7390826500,8.6913281000,8.7295317400,191400,1746067.0000,2
| 2023-04-03,20230403134500000,sz.300200,8.7295317400,8.7390826500,8.7008790100,8.7008790100,176300,1608541.0000,2
| 2023-04-03,20230403135000000,sz.300200,8.7008790100,8.7104299200,8.6913281000,8.6913281000,130300,1186264.0000,2
| 2023-04-03,20230403135500000,sz.300200,8.7008790100,8.7008790100,8.6913281000,8.7008790100,115000,1047240.0000,2
| 2023-04-03,20230403140000000,sz.300200,8.7008790100,8.7104299200,8.7008790100,8.7008790100,159300,1451944.0000,2
| 2023-04-03,20230403140500000,sz.300200,8.7104299200,8.7199808300,8.7008790100,8.7199808300,163900,1494841.0000,2
| 2023-04-03,20230403141000000,sz.300200,8.7199808300,8.7295317400,8.7104299200,8.7295317400,159000,1451750.0000,2
| 2023-04-03,20230403141500000,sz.300200,8.7295317400,8.7295317400,8.7104299200,8.7104299200,257800,2354858.0000,2
| 2023-04-03,20230403142000000,sz.300200,8.7104299200,8.7199808300,8.7008790100,8.7008790100,348600,3178286.0000,2
| 2023-04-03,20230403142500000,sz.300200,8.7008790100,8.7104299200,8.7008790100,8.7008790100,165800,1511034.0000,2
| 2023-04-03,20230403143000000,sz.300200,8.7008790100,8.7008790100,8.6817771900,8.6913281000,317700,2891633.0000,2
| 2023-04-03,20230403143500000,sz.300200,8.6913281000,8.7104299200,8.6913281000,8.7008790100,238100,2168343.0000,2
| 2023-04-03,20230403144000000,sz.300200,8.7008790100,8.7104299200,8.7008790100,8.7104299200,240060,2187603.0000,2
| 2023-04-03,20230403144500000,sz.300200,8.7104299200,8.7104299200,8.6913281000,8.7008790100,312900,2850514.0000,2
| 2023-04-03,20230403145000000,sz.300200,8.7008790100,8.7104299200,8.6913281000,8.7104299200,265400,2418482.0000,2
| 2023-04-03,20230403145500000,sz.300200,8.7104299200,8.7390826500,8.7104299200,8.7295317400,602700,5506246.0000,2
| 2023-04-03,20230403150000000,sz.300200,8.7295317400,8.7390826500,8.7199808300,8.7390826500,674300,6166233.0000,2
|
|
