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.300161,41.7924379600,41.9521797200,40.5344716000,40.6343102000,1626643,67162511.0000,2
| 2023-05-12,20230512094000000,sz.300161,40.5843909000,40.7641003800,40.2349558000,40.6842295000,869000,35267513.0000,2
| 2023-05-12,20230512094500000,sz.300161,40.6343102000,40.6343102000,39.8555691200,40.0652301800,771104,30976050.0000,2
| 2023-05-12,20230512095000000,sz.300161,40.0652301800,40.0652301800,39.6858435000,39.7157950800,863700,34462107.0000,2
| 2023-05-12,20230512095500000,sz.300161,39.7257789400,40.3347944000,39.7257789400,40.0552463200,613274,24579316.0000,2
| 2023-05-12,20230512100000000,sz.300161,40.0652301800,40.1850365000,39.7157950800,39.9054884200,233900,9357371.0000,2
| 2023-05-12,20230512100500000,sz.300161,39.8855207000,40.1051656200,39.7657143800,40.1051656200,183400,7328121.0000,2
| 2023-05-12,20230512101000000,sz.300161,40.1051656200,40.1051656200,39.7756982400,40.0552463200,238700,9538975.0000,2
| 2023-05-12,20230512101500000,sz.300161,40.0851979000,41.2333418000,40.0851979000,41.0835839000,730300,29889617.0000,2
| 2023-05-12,20230512102000000,sz.300161,41.0835839000,41.1834225000,40.7041972200,40.7041972200,277500,11393426.0000,2
| 2023-05-12,20230512102500000,sz.300161,40.6942133600,40.6942133600,40.4146652800,40.4146652800,115200,4680154.0000,2
| 2023-05-12,20230512103000000,sz.300161,40.3847137000,40.8339874000,40.3547621200,40.6842295000,113400,4607319.0000,2
| 2023-05-12,20230512103500000,sz.300161,40.6842295000,40.6842295000,40.2349558000,40.3048428200,135400,5489360.0000,2
| 2023-05-12,20230512104000000,sz.300161,40.3048428200,40.3447782600,40.1351172000,40.1351172000,198100,7983392.0000,2
| 2023-05-12,20230512104500000,sz.300161,40.1550849200,40.2549235200,40.0153108800,40.1950203600,81700,3286016.0000,2
| 2023-05-12,20230512105000000,sz.300161,40.2249719400,40.3547621200,40.0352786000,40.2649073800,64500,2592512.0000,2
| 2023-05-12,20230512105500000,sz.300161,40.3547621200,40.3547621200,39.8655529800,40.1251333400,176700,7085248.0000,2
| 2023-05-12,20230512110000000,sz.300161,40.1251333400,40.1451010600,39.9653915800,40.1251333400,57100,2290608.0000,2
| 2023-05-12,20230512110500000,sz.300161,40.1251333400,40.1850365000,39.9653915800,40.1351172000,103400,4147456.0000,2
| 2023-05-12,20230512111000000,sz.300161,40.0851979000,40.2449396600,39.9953431600,40.0851979000,69100,2773776.0000,2
| 2023-05-12,20230512111500000,sz.300161,40.0851979000,40.0851979000,39.9853593000,40.0153108800,109200,4377024.0000,2
| 2023-05-12,20230512112000000,sz.300161,40.0352786000,40.0452624600,39.8755368400,39.8755368400,290600,11630752.0000,2
| 2023-05-12,20230512112500000,sz.300161,39.8955045600,40.1550849200,39.8655529800,40.0252947400,97800,3917056.0000,2
| 2023-05-12,20230512113000000,sz.300161,40.0252947400,40.1151494800,39.8855207000,40.0951817600,56300,2253088.0000,2
| 2023-05-12,20230512130500000,sz.300161,40.1351172000,40.2649073800,40.0552463200,40.2149880800,54900,2207072.0000,2
| 2023-05-12,20230512131000000,sz.300161,40.2149880800,40.2349558000,40.0552463200,40.1151494800,44200,1778432.0000,2
| 2023-05-12,20230512131500000,sz.300161,40.1151494800,40.1750526400,40.0552463200,40.1151494800,51300,2060576.0000,2
| 2023-05-12,20230512132000000,sz.300161,40.1351172000,40.2449396600,40.0153108800,40.0153108800,98500,3957712.0000,2
| 2023-05-12,20230512132500000,sz.300161,40.0153108800,40.0153108800,39.9254561400,39.9254561400,83100,3326688.0000,2
| 2023-05-12,20230512133000000,sz.300161,39.9354400000,39.9454238600,39.8356014000,39.8955045600,79800,3188256.0000,2
| 2023-05-12,20230512133500000,sz.300161,39.9154722800,39.9354400000,39.7856821000,39.8356014000,111800,4461296.0000,2
| 2023-05-12,20230512134000000,sz.300161,39.8555691200,39.9054884200,39.7856821000,39.8056498200,75800,3024128.0000,2
| 2023-05-12,20230512134500000,sz.300161,39.7856821000,39.8655529800,39.7657143800,39.7856821000,102907,4102816.0000,2
| 2023-05-12,20230512135000000,sz.300161,39.7856821000,39.7856821000,39.7157950800,39.7856821000,171600,6830672.0000,2
| 2023-05-12,20230512135500000,sz.300161,39.7956659600,39.7956659600,39.5959887600,39.6359242000,181000,7193936.0000,2
| 2023-05-12,20230512140000000,sz.300161,39.6459080600,39.7956659600,39.6459080600,39.7956659600,72400,2878816.0000,2
| 2023-05-12,20230512140500000,sz.300161,39.7956659600,39.8555691200,39.7157950800,39.8555691200,83300,3320160.0000,2
| 2023-05-12,20230512141000000,sz.300161,39.8555691200,40.1051656200,39.8156336800,40.0352786000,115000,4605824.0000,2
| 2023-05-12,20230512141500000,sz.300161,40.0352786000,40.0552463200,39.7457466600,39.7457466600,100100,3996944.0000,2
| 2023-05-12,20230512142000000,sz.300161,39.7856821000,39.7956659600,39.6558919200,39.6558919200,75800,3016432.0000,2
| 2023-05-12,20230512142500000,sz.300161,39.6558919200,39.6658757800,39.6159564800,39.6558919200,90000,3573168.0000,2
| 2023-05-12,20230512143000000,sz.300161,39.6658757800,39.6658757800,39.6359242000,39.6558919200,50400,2001440.0000,2
| 2023-05-12,20230512143500000,sz.300161,39.6459080600,39.6459080600,39.4562147200,39.4562147200,245900,9742400.0000,2
| 2023-05-12,20230512144000000,sz.300161,39.4661985800,39.5061340200,39.4462308600,39.4761824400,99200,3922368.0000,2
| 2023-05-12,20230512144500000,sz.300161,39.4861663000,39.4961501600,39.4362470000,39.4961501600,159400,6300496.0000,2
| 2023-05-12,20230512145000000,sz.300161,39.4961501600,39.5360856000,39.3264245400,39.5161178800,266300,10516784.0000,2
| 2023-05-12,20230512145500000,sz.300161,39.5161178800,39.9154722800,39.5061340200,39.8655529800,286900,11412400.0000,2
| 2023-05-12,20230512150000000,sz.300161,39.9154722800,39.9154722800,39.6758596400,39.7956659600,206300,8223136.0000,2
|
|
