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
| 2023-04-04,20230404093500000,sz.300066,5.6962530300,5.7155296900,5.6480613800,5.6673380400,1531081,9019292.0000,2
| 2023-04-04,20230404094000000,sz.300066,5.6673380400,5.6866147000,5.6384230500,5.6673380400,1172400,6886240.0000,2
| 2023-04-04,20230404094500000,sz.300066,5.6673380400,5.6673380400,5.6287847200,5.6576997100,622300,3647191.0000,2
| 2023-04-04,20230404095000000,sz.300066,5.6480613800,5.6576997100,5.6191463900,5.6287847200,770700,4506858.0000,2
| 2023-04-04,20230404095500000,sz.300066,5.6384230500,5.6384230500,5.6095080600,5.6287847200,489900,2858433.0000,2
| 2023-04-04,20230404100000000,sz.300066,5.6287847200,5.6384230500,5.6095080600,5.6287847200,537000,3131846.0000,2
| 2023-04-04,20230404100500000,sz.300066,5.6287847200,5.6384230500,5.6095080600,5.6384230500,447400,2612096.0000,2
| 2023-04-04,20230404101000000,sz.300066,5.6384230500,5.6384230500,5.6095080600,5.6095080600,342500,1998255.0000,2
| 2023-04-04,20230404101500000,sz.300066,5.6095080600,5.6191463900,5.5902314000,5.5902314000,1011700,5879646.0000,2
| 2023-04-04,20230404102000000,sz.300066,5.5902314000,5.6095080600,5.5902314000,5.5902314000,264500,1536455.0000,2
| 2023-04-04,20230404102500000,sz.300066,5.5998697300,5.5998697300,5.5516780800,5.5709547400,938900,5436147.0000,2
| 2023-04-04,20230404103000000,sz.300066,5.5613164100,5.5902314000,5.5613164100,5.5805930700,259400,1501635.0000,2
| 2023-04-04,20230404103500000,sz.300066,5.5805930700,5.5998697300,5.5805930700,5.5805930700,289900,1680183.0000,2
| 2023-04-04,20230404104000000,sz.300066,5.5805930700,5.5998697300,5.5709547400,5.5805930700,299000,1732113.0000,2
| 2023-04-04,20230404104500000,sz.300066,5.5709547400,5.5805930700,5.5516780800,5.5613164100,340300,1964138.0000,2
| 2023-04-04,20230404105000000,sz.300066,5.5516780800,5.5613164100,5.5420397500,5.5420397500,475900,2741232.0000,2
| 2023-04-04,20230404105500000,sz.300066,5.5420397500,5.5516780800,5.5324014200,5.5516780800,627300,3609049.0000,2
| 2023-04-04,20230404110000000,sz.300066,5.5516780800,5.5709547400,5.5420397500,5.5516780800,224400,1293415.0000,2
| 2023-04-04,20230404110500000,sz.300066,5.5516780800,5.5613164100,5.5420397500,5.5613164100,261000,1502081.0000,2
| 2023-04-04,20230404111000000,sz.300066,5.5516780800,5.5709547400,5.5516780800,5.5613164100,116000,669008.0000,2
| 2023-04-04,20230404111500000,sz.300066,5.5516780800,5.5613164100,5.5420397500,5.5516780800,255700,1472769.0000,2
| 2023-04-04,20230404112000000,sz.300066,5.5516780800,5.5516780800,5.5420397500,5.5516780800,57400,330419.0000,2
| 2023-04-04,20230404112500000,sz.300066,5.5516780800,5.5709547400,5.5420397500,5.5613164100,201700,1162393.0000,2
| 2023-04-04,20230404113000000,sz.300066,5.5613164100,5.5709547400,5.5420397500,5.5613164100,127000,732306.0000,2
| 2023-04-04,20230404130500000,sz.300066,5.5613164100,5.5613164100,5.5516780800,5.5613164100,172000,991667.0000,2
| 2023-04-04,20230404131000000,sz.300066,5.5613164100,5.5709547400,5.5516780800,5.5613164100,217600,1255717.0000,2
| 2023-04-04,20230404131500000,sz.300066,5.5709547400,5.5709547400,5.5613164100,5.5709547400,167100,965085.0000,2
| 2023-04-04,20230404132000000,sz.300066,5.5613164100,5.5709547400,5.5516780800,5.5613164100,248500,1433695.0000,2
| 2023-04-04,20230404132500000,sz.300066,5.5516780800,5.5613164100,5.5324014200,5.5324014200,409200,2354160.0000,2
| 2023-04-04,20230404133000000,sz.300066,5.5516780800,5.5516780800,5.5324014200,5.5516780800,117000,673345.0000,2
| 2023-04-04,20230404133500000,sz.300066,5.5516780800,5.5613164100,5.5420397500,5.5516780800,173000,996783.0000,2
| 2023-04-04,20230404134000000,sz.300066,5.5516780800,5.5805930700,5.5420397500,5.5709547400,127300,733949.0000,2
| 2023-04-04,20230404134500000,sz.300066,5.5709547400,5.5709547400,5.5516780800,5.5516780800,272900,1575180.0000,2
| 2023-04-04,20230404135000000,sz.300066,5.5516780800,5.5613164100,5.5516780800,5.5516780800,165500,953675.0000,2
| 2023-04-04,20230404135500000,sz.300066,5.5516780800,5.5516780800,5.5324014200,5.5420397500,524900,3017316.0000,2
| 2023-04-04,20230404140000000,sz.300066,5.5324014200,5.5613164100,5.5324014200,5.5613164100,314300,1808790.0000,2
| 2023-04-04,20230404140500000,sz.300066,5.5516780800,5.5613164100,5.5420397500,5.5516780800,264800,1525588.0000,2
| 2023-04-04,20230404141000000,sz.300066,5.5613164100,5.5613164100,5.5420397500,5.5516780800,130200,749884.0000,2
| 2023-04-04,20230404141500000,sz.300066,5.5516780800,5.5516780800,5.5324014200,5.5420397500,417700,2400969.0000,2
| 2023-04-04,20230404142000000,sz.300066,5.5420397500,5.5709547400,5.5324014200,5.5709547400,224300,1292226.0000,2
| 2023-04-04,20230404142500000,sz.300066,5.5709547400,5.6576997100,5.5613164100,5.6095080600,866500,5050147.0000,2
| 2023-04-04,20230404143000000,sz.300066,5.6384230500,5.6384230500,5.5902314000,5.6095080600,762300,4430821.0000,2
| 2023-04-04,20230404143500000,sz.300066,5.6095080600,5.6095080600,5.5902314000,5.5902314000,272885,1586627.0000,2
| 2023-04-04,20230404144000000,sz.300066,5.5902314000,5.6095080600,5.5902314000,5.5902314000,154800,899154.0000,2
| 2023-04-04,20230404144500000,sz.300066,5.5902314000,5.5998697300,5.5805930700,5.5805930700,207100,1200554.0000,2
| 2023-04-04,20230404145000000,sz.300066,5.5805930700,5.5902314000,5.5613164100,5.5613164100,271600,1569999.0000,2
| 2023-04-04,20230404145500000,sz.300066,5.5709547400,5.5709547400,5.5613164100,5.5613164100,395200,2281930.0000,2
| 2023-04-04,20230404150000000,sz.300066,5.5613164100,5.5613164100,5.5420397500,5.5516780800,829500,4779599.0000,2
|
|
