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
| 2023-05-12,20230512093500000,sz.300410,8.4100000000,8.5600000000,8.3400000000,8.4000000000,2758300,23300833.0000,2
| 2023-05-12,20230512094000000,sz.300410,8.4100000000,8.4100000000,8.3000000000,8.3300000000,1407767,11736414.0000,2
| 2023-05-12,20230512094500000,sz.300410,8.3200000000,8.3400000000,8.2300000000,8.2800000000,1743900,14435172.0000,2
| 2023-05-12,20230512095000000,sz.300410,8.2800000000,8.3000000000,8.2100000000,8.2100000000,853800,7035518.0000,2
| 2023-05-12,20230512095500000,sz.300410,8.2100000000,8.2500000000,8.1800000000,8.2400000000,703600,5775853.0000,2
| 2023-05-12,20230512100000000,sz.300410,8.2400000000,8.2500000000,8.2000000000,8.2000000000,536600,4411656.0000,2
| 2023-05-12,20230512100500000,sz.300410,8.1900000000,8.2000000000,8.1300000000,8.1700000000,664500,5429267.0000,2
| 2023-05-12,20230512101000000,sz.300410,8.1700000000,8.2600000000,8.1700000000,8.2400000000,521000,4278142.0000,2
| 2023-05-12,20230512101500000,sz.300410,8.2500000000,8.2500000000,8.2100000000,8.2100000000,208900,1719545.0000,2
| 2023-05-12,20230512102000000,sz.300410,8.2000000000,8.2400000000,8.1900000000,8.2000000000,220700,1813446.0000,2
| 2023-05-12,20230512102500000,sz.300410,8.2000000000,8.2300000000,8.1900000000,8.2200000000,192300,1578593.0000,2
| 2023-05-12,20230512103000000,sz.300410,8.2200000000,8.2300000000,8.1900000000,8.2000000000,190100,1560777.0000,2
| 2023-05-12,20230512103500000,sz.300410,8.2000000000,8.2200000000,8.1500000000,8.1700000000,377700,3086757.0000,2
| 2023-05-12,20230512104000000,sz.300410,8.1700000000,8.1900000000,8.1500000000,8.1800000000,191000,1560339.0000,2
| 2023-05-12,20230512104500000,sz.300410,8.1700000000,8.1800000000,8.1700000000,8.1800000000,97800,799306.0000,2
| 2023-05-12,20230512105000000,sz.300410,8.1800000000,8.2000000000,8.1800000000,8.1900000000,93700,767624.0000,2
| 2023-05-12,20230512105500000,sz.300410,8.2000000000,8.2300000000,8.2000000000,8.2100000000,165200,1355596.0000,2
| 2023-05-12,20230512110000000,sz.300410,8.2000000000,8.2100000000,8.2000000000,8.2000000000,45600,373963.0000,2
| 2023-05-12,20230512110500000,sz.300410,8.2000000000,8.2000000000,8.1800000000,8.1900000000,144100,1180096.0000,2
| 2023-05-12,20230512111000000,sz.300410,8.1900000000,8.2000000000,8.1900000000,8.1900000000,103300,846488.0000,2
| 2023-05-12,20230512111500000,sz.300410,8.1900000000,8.2000000000,8.1800000000,8.1800000000,73552,602407.0000,2
| 2023-05-12,20230512112000000,sz.300410,8.1900000000,8.2000000000,8.1700000000,8.1700000000,151848,1242704.0000,2
| 2023-05-12,20230512112500000,sz.300410,8.1700000000,8.1800000000,8.1600000000,8.1800000000,279812,2285105.0000,2
| 2023-05-12,20230512113000000,sz.300410,8.1800000000,8.1900000000,8.1700000000,8.1700000000,76900,628758.0000,2
| 2023-05-12,20230512130500000,sz.300410,8.1700000000,8.1900000000,8.1600000000,8.1700000000,154500,1262606.0000,2
| 2023-05-12,20230512131000000,sz.300410,8.1800000000,8.1900000000,8.1600000000,8.1600000000,107200,876255.0000,2
| 2023-05-12,20230512131500000,sz.300410,8.1600000000,8.1600000000,8.1500000000,8.1600000000,85800,699893.0000,2
| 2023-05-12,20230512132000000,sz.300410,8.1600000000,8.1600000000,8.1400000000,8.1400000000,199000,1621833.0000,2
| 2023-05-12,20230512132500000,sz.300410,8.1400000000,8.1600000000,8.1400000000,8.1600000000,139500,1137186.0000,2
| 2023-05-12,20230512133000000,sz.300410,8.1500000000,8.1600000000,8.1400000000,8.1600000000,69200,563786.0000,2
| 2023-05-12,20230512133500000,sz.300410,8.1400000000,8.1900000000,8.1400000000,8.1800000000,151800,1238021.0000,2
| 2023-05-12,20230512134000000,sz.300410,8.1800000000,8.2000000000,8.1700000000,8.1800000000,72800,595772.0000,2
| 2023-05-12,20230512134500000,sz.300410,8.1700000000,8.1800000000,8.1700000000,8.1800000000,32200,263358.0000,2
| 2023-05-12,20230512135000000,sz.300410,8.1700000000,8.2100000000,8.1700000000,8.2000000000,140900,1153444.0000,2
| 2023-05-12,20230512135500000,sz.300410,8.2000000000,8.2000000000,8.1600000000,8.1600000000,93600,765513.0000,2
| 2023-05-12,20230512140000000,sz.300410,8.1600000000,8.1800000000,8.1600000000,8.1800000000,42600,347790.0000,2
| 2023-05-12,20230512140500000,sz.300410,8.1700000000,8.1800000000,8.1600000000,8.1600000000,61600,503233.0000,2
| 2023-05-12,20230512141000000,sz.300410,8.1600000000,8.1800000000,8.1600000000,8.1700000000,71000,580127.0000,2
| 2023-05-12,20230512141500000,sz.300410,8.1700000000,8.1800000000,8.1400000000,8.1500000000,140200,1144229.0000,2
| 2023-05-12,20230512142000000,sz.300410,8.1500000000,8.1600000000,8.1000000000,8.1200000000,300000,2438579.0000,2
| 2023-05-12,20230512142500000,sz.300410,8.1400000000,8.1600000000,8.1200000000,8.1600000000,61000,496792.0000,2
| 2023-05-12,20230512143000000,sz.300410,8.1500000000,8.1600000000,8.1500000000,8.1600000000,52900,431366.0000,2
| 2023-05-12,20230512143500000,sz.300410,8.1500000000,8.1500000000,8.1200000000,8.1300000000,125500,1021159.0000,2
| 2023-05-12,20230512144000000,sz.300410,8.1400000000,8.1500000000,8.1200000000,8.1300000000,116400,947100.0000,2
| 2023-05-12,20230512144500000,sz.300410,8.1300000000,8.1400000000,8.1100000000,8.1100000000,213000,1731201.0000,2
| 2023-05-12,20230512145000000,sz.300410,8.1200000000,8.1400000000,8.1100000000,8.1200000000,192700,1565474.0000,2
| 2023-05-12,20230512145500000,sz.300410,8.1100000000,8.1300000000,8.1100000000,8.1300000000,205675,1670970.0000,2
| 2023-05-12,20230512150000000,sz.300410,8.1400000000,8.1400000000,8.1000000000,8.1000000000,282025,2287623.0000,2
|
|
