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
| 2023-10-09,20231009093500000,sz.300823,15.6483915000,16.2143971500,15.1955869800,15.1955869800,5411500,126529032.0000,2
| 2023-10-09,20231009094000000,sz.300823,15.1955869800,15.4686014700,15.1955869800,15.2488581000,1298800,29883712.0000,2
| 2023-10-09,20231009094500000,sz.300823,15.2488581000,15.4353070200,15.2421992100,15.3753770100,646000,14882272.0000,2
| 2023-10-09,20231009095000000,sz.300823,15.3753770100,15.3820359000,15.1090214100,15.2288814300,1050400,23993376.0000,2
| 2023-10-09,20231009095500000,sz.300823,15.2288814300,15.3487414500,15.2089047600,15.2555169900,570300,13072336.0000,2
| 2023-10-09,20231009100000000,sz.300823,15.2555169900,15.3287647800,15.2488581000,15.2688347700,347600,7984560.0000,2
| 2023-10-09,20231009100500000,sz.300823,15.2688347700,15.4952370300,15.2421992100,15.4952370300,402400,9277152.0000,2
| 2023-10-09,20231009101000000,sz.300823,15.4952370300,16.1145138000,15.4086714600,16.1145138000,711500,16768912.0000,2
| 2023-10-09,20231009101500000,sz.300823,16.1145138000,16.2010793700,15.7549337400,15.9413826600,719800,17354432.0000,2
| 2023-10-09,20231009102000000,sz.300823,15.9413826600,16.0279482300,15.7815693000,16.0279482300,321600,7677088.0000,2
| 2023-10-09,20231009102500000,sz.300823,16.0279482300,16.0745604600,15.9147471000,15.9280648800,244100,5863664.0000,2
| 2023-10-09,20231009103000000,sz.300823,15.9280648800,15.9547004400,15.8481582000,15.9547004400,101200,2414048.0000,2
| 2023-10-09,20231009103500000,sz.300823,15.9547004400,15.9813360000,15.9147471000,15.9613593300,102900,2464544.0000,2
| 2023-10-09,20231009104000000,sz.300823,15.9613593300,16.0545837900,15.9547004400,15.9547004400,138100,3320000.0000,2
| 2023-10-09,20231009104500000,sz.300823,15.9547004400,15.9547004400,15.6617092800,15.8481582000,251100,5966784.0000,2
| 2023-10-09,20231009105000000,sz.300823,15.8481582000,15.8881115400,15.7216392900,15.7216392900,159100,3769728.0000,2
| 2023-10-09,20231009105500000,sz.300823,15.7216392900,15.7549337400,15.7216392900,15.7416159600,137100,3240608.0000,2
| 2023-10-09,20231009110000000,sz.300823,15.7416159600,15.7416159600,15.5684848200,15.6017792700,294300,6906560.0000,2
| 2023-10-09,20231009110500000,sz.300823,15.6017792700,15.7216392900,15.6017792700,15.7083215100,112500,2644736.0000,2
| 2023-10-09,20231009111000000,sz.300823,15.7016626200,15.7016626200,15.5684848200,15.5751437100,143300,3357312.0000,2
| 2023-10-09,20231009111500000,sz.300823,15.5751437100,15.6150970500,15.5618259300,15.6150970500,100000,2340512.0000,2
| 2023-10-09,20231009112000000,sz.300823,15.6150970500,15.7615926300,15.6084381600,15.7615926300,100200,2358304.0000,2
| 2023-10-09,20231009112500000,sz.300823,15.7615926300,15.7615926300,15.6950037300,15.6950037300,104300,2465728.0000,2
| 2023-10-09,20231009113000000,sz.300823,15.6950037300,15.6950037300,15.6217559400,15.6284148300,115300,2709216.0000,2
| 2023-10-09,20231009130500000,sz.300823,15.6417326100,15.6750270600,15.5618259300,15.5618259300,144600,3392704.0000,2
| 2023-10-09,20231009131000000,sz.300823,15.5618259300,15.6883448400,15.5618259300,15.6883448400,84400,1984064.0000,2
| 2023-10-09,20231009131500000,sz.300823,15.6883448400,15.7216392900,15.6017792700,15.6017792700,107700,2534816.0000,2
| 2023-10-09,20231009132000000,sz.300823,15.5951203800,15.6150970500,15.5018959200,15.5085548100,139400,3255648.0000,2
| 2023-10-09,20231009132500000,sz.300823,15.5085548100,15.6483915000,15.4819192500,15.6483915000,162900,3801792.0000,2
| 2023-10-09,20231009133000000,sz.300823,15.6483915000,15.6550503900,15.6150970500,15.6150970500,77200,1813120.0000,2
| 2023-10-09,20231009133500000,sz.300823,15.6150970500,15.6284148300,15.4819192500,15.5018959200,166200,3883616.0000,2
| 2023-10-09,20231009134000000,sz.300823,15.5018959200,15.5818026000,15.4952370300,15.5351903700,162200,3784512.0000,2
| 2023-10-09,20231009134500000,sz.300823,15.5285314800,15.5485081500,15.4752603600,15.4819192500,119400,2780000.0000,2
| 2023-10-09,20231009135000000,sz.300823,15.4819192500,15.4819192500,15.3287647800,15.4020125700,202500,4685088.0000,2
| 2023-10-09,20231009135500000,sz.300823,15.4020125700,15.4686014700,15.3221058900,15.3221058900,99200,2294752.0000,2
| 2023-10-09,20231009140000000,sz.300823,15.3221058900,15.4486248000,15.3154470000,15.3420825600,292700,6742464.0000,2
| 2023-10-09,20231009140500000,sz.300823,15.3420825600,15.3820359000,15.3154470000,15.3820359000,182400,4199712.0000,2
| 2023-10-09,20231009141000000,sz.300823,15.3820359000,15.3820359000,15.2754936600,15.2754936600,266600,6134080.0000,2
| 2023-10-09,20231009141500000,sz.300823,15.2754936600,15.4020125700,15.2621758800,15.4020125700,208200,4789216.0000,2
| 2023-10-09,20231009142000000,sz.300823,15.4020125700,15.4486248000,15.3154470000,15.3154470000,140000,3231680.0000,2
| 2023-10-09,20231009142500000,sz.300823,15.3154470000,15.3687181200,15.2621758800,15.2688347700,140900,3238400.0000,2
| 2023-10-09,20231009143000000,sz.300823,15.2688347700,15.2821525500,15.2355403200,15.2355403200,174700,4003232.0000,2
| 2023-10-09,20231009143500000,sz.300823,15.2488581000,15.2555169900,15.1223391900,15.1289980800,370700,8457312.0000,2
| 2023-10-09,20231009144000000,sz.300823,15.1289980800,15.1756103100,15.1156803000,15.1756103100,333900,7588832.0000,2
| 2023-10-09,20231009144500000,sz.300823,15.1756103100,15.2688347700,15.1356569700,15.1822692000,263300,6004576.0000,2
| 2023-10-09,20231009145000000,sz.300823,15.1822692000,15.1955869800,15.1556336400,15.1689514200,298700,6802240.0000,2
| 2023-10-09,20231009145500000,sz.300823,15.1689514200,15.1822692000,15.0957036300,15.0957036300,573400,13050144.0000,2
| 2023-10-09,20231009150000000,sz.300823,15.0957036300,15.1223391900,15.0690680700,15.1023625200,343500,7785856.0000,2
|
|
