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
| 2023-10-13,20231013093500000,sz.300351,23.4091718400,23.7255120000,22.7270633700,23.4289431000,13497300,318647200.0000,2
| 2023-10-13,20231013094000000,sz.300351,23.4289431000,23.5574562900,23.1323742000,23.2608873900,4102900,96905152.0000,2
| 2023-10-13,20231013094500000,sz.300351,23.2608873900,23.9528814900,23.2608873900,23.6760838500,5148100,123195104.0000,2
| 2023-10-13,20231013095000000,sz.300351,23.6760838500,23.8639108200,23.3992862100,23.8045970400,3140200,74951709.0000,2
| 2023-10-13,20231013095500000,sz.300351,23.8045970400,23.8243683000,23.2015736100,23.3399724300,4048900,95783551.0000,2
| 2023-10-13,20231013100000000,sz.300351,23.3399724300,23.7156263700,23.3103155400,23.7156263700,1550900,36937283.0000,2
| 2023-10-13,20231013100500000,sz.300351,23.7156263700,23.7156263700,23.5179137700,23.6958551100,1718500,41043333.0000,2
| 2023-10-13,20231013101000000,sz.300351,23.6958551100,23.8540251900,23.4289431000,23.8243683000,2488800,59577596.0000,2
| 2023-10-13,20231013101500000,sz.300351,23.8243683000,24.3483066900,23.8243683000,24.2296791300,4524700,110360320.0000,2
| 2023-10-13,20231013102000000,sz.300351,24.2296791300,24.5064767700,24.0715090500,24.2197935000,3471000,85289984.0000,2
| 2023-10-13,20231013102500000,sz.300351,24.2197935000,24.2197935000,23.7452832600,24.1209372000,2412400,58498304.0000,2
| 2023-10-13,20231013103000000,sz.300351,24.1209372000,24.3186498000,23.9726527500,24.1802509800,1523600,37243264.0000,2
| 2023-10-13,20231013103500000,sz.300351,24.1802509800,24.6844181100,23.9627671200,24.6844181100,1514200,37197440.0000,2
| 2023-10-13,20231013104000000,sz.300351,24.6844181100,25.0699576800,24.6349899600,25.0699576800,3863100,96907008.0000,2
| 2023-10-13,20231013104500000,sz.300351,25.0699576800,25.2775559100,24.7635031500,24.9809870100,3893400,98961152.0000,2
| 2023-10-13,20231013105000000,sz.300351,24.9809870100,25.0798433100,24.5855618100,24.5855618100,1987900,49916928.0000,2
| 2023-10-13,20231013105500000,sz.300351,24.5855618100,24.7338462600,24.4273917300,24.6745324800,1774900,44020992.0000,2
| 2023-10-13,20231013110000000,sz.300351,24.6745324800,24.9711013800,24.6152187000,24.9711013800,1180700,29544448.0000,2
| 2023-10-13,20231013110500000,sz.300351,24.9711013800,24.9711013800,24.5559049200,24.6844181100,1070100,26726144.0000,2
| 2023-10-13,20231013111000000,sz.300351,24.6844181100,24.7931600400,24.2692216500,24.4076204700,974800,24178944.0000,2
| 2023-10-13,20231013111500000,sz.300351,24.4076204700,24.4372773600,24.2197935000,24.2197935000,1178100,28942976.0000,2
| 2023-10-13,20231013112000000,sz.300351,24.2197935000,24.4273917300,24.0616234200,24.3977348400,1117100,27332224.0000,2
| 2023-10-13,20231013112500000,sz.300351,24.3977348400,24.3977348400,24.0813946800,24.0912803100,740700,18123904.0000,2
| 2023-10-13,20231013113000000,sz.300351,24.0912803100,24.2692216500,24.0912803100,24.1604797200,649700,15880064.0000,2
| 2023-10-13,20231013130500000,sz.300351,24.1604797200,24.2099078700,24.0912803100,24.0912803100,1192100,29130112.0000,2
| 2023-10-13,20231013131000000,sz.300351,24.0912803100,24.2000222400,24.0220809000,24.1209372000,1234000,30072576.0000,2
| 2023-10-13,20231013131500000,sz.300351,24.1209372000,24.3680779500,24.0616234200,24.3680779500,860800,21083648.0000,2
| 2023-10-13,20231013132000000,sz.300351,24.3680779500,24.3680779500,24.0517377900,24.1011659400,656300,16030464.0000,2
| 2023-10-13,20231013132500000,sz.300351,24.1011659400,24.4175061000,24.0813946800,24.2395647600,506000,12401664.0000,2
| 2023-10-13,20231013133000000,sz.300351,24.2395647600,24.2692216500,24.0813946800,24.1407084600,501900,12263680.0000,2
| 2023-10-13,20231013133500000,sz.300351,24.1407084600,24.2494503900,24.0517377900,24.2494503900,727100,17734144.0000,2
| 2023-10-13,20231013134000000,sz.300351,24.2494503900,24.3680779500,24.2197935000,24.3186498000,528400,12992128.0000,2
| 2023-10-13,20231013134500000,sz.300351,24.3186498000,24.8030456700,24.3087641700,24.4471629900,1411500,35157888.0000,2
| 2023-10-13,20231013135000000,sz.300351,24.4471629900,24.7140750000,24.2791072800,24.2791072800,989700,24550016.0000,2
| 2023-10-13,20231013135500000,sz.300351,24.2791072800,24.5064767700,24.2197935000,24.3186498000,835200,20543104.0000,2
| 2023-10-13,20231013140000000,sz.300351,24.3186498000,24.7931600400,24.3186498000,24.6448755900,1128600,28174720.0000,2
| 2023-10-13,20231013140500000,sz.300351,24.6448755900,24.7832744100,24.5361336600,24.6844181100,1034000,25848192.0000,2
| 2023-10-13,20231013141000000,sz.300351,24.6844181100,24.6943037400,24.4175061000,24.5460192900,453300,11259008.0000,2
| 2023-10-13,20231013141500000,sz.300351,24.5460192900,24.7140750000,24.5460192900,24.5559049200,406700,10132096.0000,2
| 2023-10-13,20231013142000000,sz.300351,24.5559049200,24.7437318900,24.5262480300,24.7041893700,529700,13216384.0000,2
| 2023-10-13,20231013142500000,sz.300351,24.7041893700,24.7437318900,24.5559049200,24.5954474400,767400,19162240.0000,2
| 2023-10-13,20231013143000000,sz.300351,24.5954474400,24.6844181100,24.5361336600,24.6152187000,527400,13119232.0000,2
| 2023-10-13,20231013143500000,sz.300351,24.6152187000,24.7140750000,24.5361336600,24.6745324800,776700,19367808.0000,2
| 2023-10-13,20231013144000000,sz.300351,24.6745324800,25.2973271700,24.6646468500,25.2775559100,2229800,56414336.0000,2
| 2023-10-13,20231013144500000,sz.300351,25.2775559100,25.2775559100,24.7239606300,24.7239606300,1591800,40216960.0000,2
| 2023-10-13,20231013145000000,sz.300351,24.7239606300,24.7239606300,24.3680779500,24.6943037400,1750600,43546624.0000,2
| 2023-10-13,20231013145500000,sz.300351,24.6943037400,24.7140750000,24.5262480300,24.7140750000,1648700,41091712.0000,2
| 2023-10-13,20231013150000000,sz.300351,24.7140750000,24.9315588600,24.7140750000,24.8920163400,1631400,41004800.0000,2
|
|
