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
| 2023-05-05,20230505093500000,sz.300143,9.4876583600,9.5799208400,9.3646417200,9.4338385800,700800,8609410.0000,2
| 2023-05-05,20230505094000000,sz.300143,9.4184615000,9.4645927400,9.3723302600,9.3723302600,659344,8085226.0000,2
| 2023-05-05,20230505094500000,sz.300143,9.3877073400,9.3877073400,9.2800677800,9.3185104800,524600,6359497.0000,2
| 2023-05-05,20230505095000000,sz.300143,9.3185104800,9.3261990200,9.2723792400,9.3108219400,296200,3581598.0000,2
| 2023-05-05,20230505095500000,sz.300143,9.3031334000,9.3877073400,9.3031334000,9.3800188000,222000,2694511.0000,2
| 2023-05-05,20230505100000000,sz.300143,9.3723302600,9.3953958800,9.3108219400,9.3492646400,171000,2078695.0000,2
| 2023-05-05,20230505100500000,sz.300143,9.3569531800,9.3569531800,9.3108219400,9.3338875600,204400,2479759.0000,2
| 2023-05-05,20230505101000000,sz.300143,9.3261990200,9.3569531800,9.3261990200,9.3492646400,132500,1609337.0000,2
| 2023-05-05,20230505101500000,sz.300143,9.3492646400,9.3492646400,9.3031334000,9.3261990200,254500,3084152.0000,2
| 2023-05-05,20230505102000000,sz.300143,9.3185104800,9.3185104800,9.2493136200,9.2723792400,374200,4512973.0000,2
| 2023-05-05,20230505102500000,sz.300143,9.2800677800,9.2877563200,9.2493136200,9.2570021600,248300,2994053.0000,2
| 2023-05-05,20230505103000000,sz.300143,9.2570021600,9.2646907000,9.2339365400,9.2570021600,263000,3164137.0000,2
| 2023-05-05,20230505103500000,sz.300143,9.2570021600,9.2723792400,9.2339365400,9.2493136200,111900,1346653.0000,2
| 2023-05-05,20230505104000000,sz.300143,9.2416250800,9.2723792400,9.2416250800,9.2493136200,112100,1349741.0000,2
| 2023-05-05,20230505104500000,sz.300143,9.2493136200,9.2570021600,9.1954938400,9.2262480000,451100,5413684.0000,2
| 2023-05-05,20230505105000000,sz.300143,9.2108709200,9.2185594600,9.1878053000,9.1954938400,149900,1794006.0000,2
| 2023-05-05,20230505105500000,sz.300143,9.1801167600,9.2031823800,9.1570511400,9.1878053000,159000,1898330.0000,2
| 2023-05-05,20230505110000000,sz.300143,9.1801167600,9.2031823800,9.1570511400,9.1724282200,149000,1778485.0000,2
| 2023-05-05,20230505110500000,sz.300143,9.1647396800,9.1878053000,9.1570511400,9.1878053000,179600,2140735.0000,2
| 2023-05-05,20230505111000000,sz.300143,9.1954938400,9.2262480000,9.1801167600,9.2185594600,373900,4475422.0000,2
| 2023-05-05,20230505111500000,sz.300143,9.2185594600,9.2339365400,9.2031823800,9.2262480000,166400,1996034.0000,2
| 2023-05-05,20230505112000000,sz.300143,9.2262480000,9.2339365400,9.2108709200,9.2185594600,132500,1588912.0000,2
| 2023-05-05,20230505112500000,sz.300143,9.2185594600,9.2339365400,9.2108709200,9.2185594600,66200,793815.0000,2
| 2023-05-05,20230505113000000,sz.300143,9.2185594600,9.2339365400,9.2108709200,9.2108709200,104900,1257527.0000,2
| 2023-05-05,20230505130500000,sz.300143,9.2185594600,9.2185594600,9.1647396800,9.2031823800,195800,2339998.0000,2
| 2023-05-05,20230505131000000,sz.300143,9.2031823800,9.2416250800,9.1954938400,9.2108709200,83200,997281.0000,2
| 2023-05-05,20230505131500000,sz.300143,9.2185594600,9.2185594600,9.1954938400,9.2031823800,74600,893287.0000,2
| 2023-05-05,20230505132000000,sz.300143,9.2031823800,9.2185594600,9.1954938400,9.2108709200,75600,905434.0000,2
| 2023-05-05,20230505132500000,sz.300143,9.2185594600,9.2646907000,9.2108709200,9.2646907000,88300,1060225.0000,2
| 2023-05-05,20230505133000000,sz.300143,9.2646907000,9.2646907000,9.2416250800,9.2493136200,86200,1037387.0000,2
| 2023-05-05,20230505133500000,sz.300143,9.2416250800,9.2570021600,9.2339365400,9.2493136200,88900,1068896.0000,2
| 2023-05-05,20230505134000000,sz.300143,9.2570021600,9.2570021600,9.2262480000,9.2570021600,89100,1070689.0000,2
| 2023-05-05,20230505134500000,sz.300143,9.2570021600,9.2646907000,9.2339365400,9.2493136200,170600,2052299.0000,2
| 2023-05-05,20230505135000000,sz.300143,9.2493136200,9.2570021600,9.2416250800,9.2493136200,77100,927330.0000,2
| 2023-05-05,20230505135500000,sz.300143,9.2416250800,9.2493136200,9.2262480000,9.2339365400,101900,1224105.0000,2
| 2023-05-05,20230505140000000,sz.300143,9.2416250800,9.2570021600,9.2416250800,9.2570021600,83200,1000930.0000,2
| 2023-05-05,20230505140500000,sz.300143,9.2570021600,9.2800677800,9.2493136200,9.2800677800,85000,1024222.0000,2
| 2023-05-05,20230505141000000,sz.300143,9.2800677800,9.2954448600,9.2646907000,9.2646907000,118800,1434059.0000,2
| 2023-05-05,20230505141500000,sz.300143,9.2646907000,9.2800677800,9.2570021600,9.2570021600,74800,901640.0000,2
| 2023-05-05,20230505142000000,sz.300143,9.2570021600,9.2570021600,9.2108709200,9.2108709200,194600,2336690.0000,2
| 2023-05-05,20230505142500000,sz.300143,9.2185594600,9.2262480000,9.2031823800,9.2262480000,130600,1565468.0000,2
| 2023-05-05,20230505143000000,sz.300143,9.2262480000,9.2262480000,9.1954938400,9.2031823800,116700,1397077.0000,2
| 2023-05-05,20230505143500000,sz.300143,9.2031823800,9.2570021600,9.2031823800,9.2493136200,285900,3430719.0000,2
| 2023-05-05,20230505144000000,sz.300143,9.2570021600,9.2570021600,9.2416250800,9.2493136200,128500,1545918.0000,2
| 2023-05-05,20230505144500000,sz.300143,9.2493136200,9.2493136200,9.2185594600,9.2185594600,117700,1413442.0000,2
| 2023-05-05,20230505145000000,sz.300143,9.2185594600,9.2416250800,9.2185594600,9.2339365400,196830,2363442.0000,2
| 2023-05-05,20230505145500000,sz.300143,9.2339365400,9.2416250800,9.2185594600,9.2262480000,227370,2728963.0000,2
| 2023-05-05,20230505150000000,sz.300143,9.2262480000,9.2416250800,9.2031823800,9.2416250800,297000,3565152.0000,2
|
|
