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
| 2023-10-31,20231031093500000,sz.300851,26.8783032600,27.3324245400,26.6796252000,27.0485987400,251200,7163012.0000,2
| 2023-10-31,20231031094000000,sz.300851,27.0485987400,27.1432073400,26.8783032600,27.0864421800,88200,2523672.0000,2
| 2023-10-31,20231031094500000,sz.300851,27.0864421800,27.1148247600,27.0012944400,27.0769813200,63600,1819265.0000,2
| 2023-10-31,20231031095000000,sz.300851,27.0959030400,27.1999725000,27.0769813200,27.1432073400,71500,2050309.0000,2
| 2023-10-31,20231031095500000,sz.300851,27.1432073400,27.4081114200,27.1337464800,27.3513462600,130000,3750308.0000,2
| 2023-10-31,20231031100000000,sz.300851,27.3513462600,27.4932591600,27.2945811000,27.3324245400,90000,2603240.0000,2
| 2023-10-31,20231031100500000,sz.300851,27.3135028200,27.4270331400,27.2188942200,27.2188942200,49700,1436280.0000,2
| 2023-10-31,20231031101000000,sz.300851,27.2188942200,27.3229636800,27.1810507800,27.3229636800,45700,1315636.0000,2
| 2023-10-31,20231031101500000,sz.300851,27.3797288400,27.4175722800,27.2378159400,27.2472768000,40700,1175944.0000,2
| 2023-10-31,20231031102000000,sz.300851,27.2472768000,27.3324245400,27.1999725000,27.3324245400,44600,1286250.0000,2
| 2023-10-31,20231031102500000,sz.300851,27.3324245400,27.3608071200,27.2094333600,27.2567376600,31200,899850.0000,2
| 2023-10-31,20231031103000000,sz.300851,27.2094333600,27.2567376600,27.1526682000,27.1715899200,25700,738186.0000,2
| 2023-10-31,20231031103500000,sz.300851,27.1621290600,27.1621290600,27.0580596000,27.0864421800,30900,884994.0000,2
| 2023-10-31,20231031104000000,sz.300851,27.0864421800,27.1526682000,27.0580596000,27.0959030400,30300,868020.0000,2
| 2023-10-31,20231031104500000,sz.300851,27.0959030400,27.1148247600,27.0391378800,27.0391378800,16800,480924.0000,2
| 2023-10-31,20231031105000000,sz.300851,27.0391378800,27.0959030400,27.0202161600,27.0769813200,12500,357320.0000,2
| 2023-10-31,20231031105500000,sz.300851,27.0769813200,27.0769813200,26.9918335800,26.9918335800,31400,896908.0000,2
| 2023-10-31,20231031110000000,sz.300851,26.9918335800,27.0485987400,26.9634510000,27.0296770200,16000,456868.0000,2
| 2023-10-31,20231031110500000,sz.300851,27.0202161600,27.1053639000,27.0012944400,27.1053639000,21600,617564.0000,2
| 2023-10-31,20231031111000000,sz.300851,27.0769813200,27.0769813200,26.9256075600,26.9445292800,20100,574234.0000,2
| 2023-10-31,20231031111500000,sz.300851,26.9350684200,27.0202161600,26.8877641200,26.9539901400,20300,578126.0000,2
| 2023-10-31,20231031112000000,sz.300851,26.9634510000,26.9634510000,26.8120772400,26.8120772400,14600,414656.0000,2
| 2023-10-31,20231031112500000,sz.300851,26.8120772400,26.9445292800,26.8120772400,26.8877641200,28000,794960.0000,2
| 2023-10-31,20231031113000000,sz.300851,26.8877641200,27.0296770200,26.8877641200,26.9729118600,33300,948084.0000,2
| 2023-10-31,20231031130500000,sz.300851,26.9634510000,27.0769813200,26.8972249800,26.9823727200,34700,990572.0000,2
| 2023-10-31,20231031131000000,sz.300851,27.0012944400,27.0959030400,27.0012944400,27.0675204600,27100,774820.0000,2
| 2023-10-31,20231031131500000,sz.300851,27.0959030400,27.1526682000,27.0296770200,27.0296770200,27500,788344.0000,2
| 2023-10-31,20231031132000000,sz.300851,27.0296770200,27.0769813200,27.0202161600,27.0391378800,16100,460324.0000,2
| 2023-10-31,20231031132500000,sz.300851,27.0580596000,27.0959030400,26.9634510000,27.0391378800,18100,517500.0000,2
| 2023-10-31,20231031133000000,sz.300851,27.0391378800,27.0391378800,26.9823727200,27.0012944400,15900,453812.0000,2
| 2023-10-31,20231031133500000,sz.300851,27.0012944400,27.0485987400,27.0012944400,27.0391378800,19800,565752.0000,2
| 2023-10-31,20231031134000000,sz.300851,27.0391378800,27.0959030400,27.0107553000,27.0675204600,19200,548748.0000,2
| 2023-10-31,20231031134500000,sz.300851,27.0864421800,27.1337464800,27.0485987400,27.1337464800,24600,704596.0000,2
| 2023-10-31,20231031135000000,sz.300851,27.1337464800,27.1337464800,27.0864421800,27.0959030400,13500,386848.0000,2
| 2023-10-31,20231031135500000,sz.300851,27.1148247600,27.1526682000,27.0675204600,27.1337464800,37300,1069456.0000,2
| 2023-10-31,20231031140000000,sz.300851,27.1526682000,27.1810507800,27.1337464800,27.1810507800,27700,795148.0000,2
| 2023-10-31,20231031140500000,sz.300851,27.1810507800,27.2283550800,27.1526682000,27.1526682000,36300,1043596.0000,2
| 2023-10-31,20231031141000000,sz.300851,27.1810507800,27.1905116400,27.0864421800,27.1337464800,20100,576656.0000,2
| 2023-10-31,20231031141500000,sz.300851,27.1337464800,27.1337464800,27.1242856200,27.1242856200,16800,481728.0000,2
| 2023-10-31,20231031142000000,sz.300851,27.1242856200,27.1905116400,27.1148247600,27.1337464800,20000,573908.0000,2
| 2023-10-31,20231031142500000,sz.300851,27.1432073400,27.1432073400,27.0864421800,27.0864421800,18800,538880.0000,2
| 2023-10-31,20231031143000000,sz.300851,27.0959030400,27.1432073400,27.0580596000,27.1242856200,28200,808052.0000,2
| 2023-10-31,20231031143500000,sz.300851,27.1337464800,27.1715899200,27.1148247600,27.1715899200,24400,700136.0000,2
| 2023-10-31,20231031144000000,sz.300851,27.1810507800,27.1810507800,27.1242856200,27.1432073400,29800,855312.0000,2
| 2023-10-31,20231031144500000,sz.300851,27.1432073400,27.1621290600,27.1432073400,27.1432073400,43000,1233964.0000,2
| 2023-10-31,20231031145000000,sz.300851,27.1432073400,27.1621290600,27.1337464800,27.1337464800,27000,774860.0000,2
| 2023-10-31,20231031145500000,sz.300851,27.1337464800,27.1905116400,27.0675204600,27.1905116400,63900,1831624.0000,2
| 2023-10-31,20231031150000000,sz.300851,27.1810507800,27.1999725000,27.1621290600,27.1999725000,49900,1433392.0000,2
|
|
