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
| 2023-10-16,20231016093500000,sz.300351,24.2000222400,24.2000222400,23.2312305000,23.7353976300,12525600,300758432.0000,2
| 2023-10-16,20231016094000000,sz.300351,23.7353976300,23.8540251900,23.1027173100,23.4487143600,5821500,137857856.0000,2
| 2023-10-16,20231016094500000,sz.300351,23.4487143600,23.6563125900,23.2411161300,23.4289431000,3360900,79633696.0000,2
| 2023-10-16,20231016095000000,sz.300351,23.4289431000,23.7156263700,23.2608873900,23.2806586500,2770300,65944504.0000,2
| 2023-10-16,20231016095500000,sz.300351,23.2806586500,23.5080281400,23.0829460500,23.0829460500,2934900,69028680.0000,2
| 2023-10-16,20231016100000000,sz.300351,23.0829460500,23.1719167200,22.7468346300,22.8555765600,3590700,83321024.0000,2
| 2023-10-16,20231016100500000,sz.300351,22.8555765600,23.1719167200,22.6479783300,23.1719167200,3610200,83411328.0000,2
| 2023-10-16,20231016101000000,sz.300351,23.1719167200,23.4684856200,23.1719167200,23.3696293200,2417400,57166776.0000,2
| 2023-10-16,20231016101500000,sz.300351,23.3696293200,23.4091718400,23.1818023500,23.2608873900,1070100,25192520.0000,2
| 2023-10-16,20231016102000000,sz.300351,23.2608873900,23.2806586500,22.9346616000,22.9445472300,1473700,34385472.0000,2
| 2023-10-16,20231016102500000,sz.300351,22.9445472300,23.1126029400,22.9346616000,23.0532891600,1333700,31085568.0000,2
| 2023-10-16,20231016103000000,sz.300351,23.0532891600,23.1224885700,22.8654621900,23.0335179000,1184000,27496320.0000,2
| 2023-10-16,20231016103500000,sz.300351,23.0335179000,23.3202011700,23.0335179000,23.1323742000,900600,21102204.0000,2
| 2023-10-16,20231016104000000,sz.300351,23.1323742000,23.3202011700,23.0829460500,23.3004299100,679100,15929092.0000,2
| 2023-10-16,20231016104500000,sz.300351,23.3004299100,23.6365413300,23.2312305000,23.5277994000,1144900,27143168.0000,2
| 2023-10-16,20231016105000000,sz.300351,23.5277994000,23.5772275500,23.3894005800,23.5080281400,1295100,30811392.0000,2
| 2023-10-16,20231016105500000,sz.300351,23.5080281400,23.5673419200,23.2312305000,23.2312305000,698400,16587386.0000,2
| 2023-10-16,20231016110000000,sz.300351,23.2312305000,23.3795149500,23.2312305000,23.3696293200,517900,12221570.0000,2
| 2023-10-16,20231016110500000,sz.300351,23.3696293200,23.3696293200,23.0829460500,23.3103155400,774100,18181510.0000,2
| 2023-10-16,20231016111000000,sz.300351,23.3103155400,23.3300868000,23.1224885700,23.1916879800,583700,13686014.0000,2
| 2023-10-16,20231016111500000,sz.300351,23.1916879800,23.2213448700,23.0928316800,23.1224885700,463000,10838528.0000,2
| 2023-10-16,20231016112000000,sz.300351,23.1224885700,23.1521454600,22.9346616000,23.0829460500,887200,20666880.0000,2
| 2023-10-16,20231016112500000,sz.300351,23.0829460500,23.2905442800,23.0730604200,23.2015736100,381000,8943360.0000,2
| 2023-10-16,20231016113000000,sz.300351,23.2015736100,23.4091718400,23.1323742000,23.4091718400,442900,10409216.0000,2
| 2023-10-16,20231016130500000,sz.300351,23.4981425100,23.6167700700,23.2707730200,23.3894005800,693000,16446968.0000,2
| 2023-10-16,20231016131000000,sz.300351,23.3894005800,23.6167700700,23.2608873900,23.6167700700,438600,10380680.0000,2
| 2023-10-16,20231016131500000,sz.300351,23.6167700700,23.8836820800,23.6068844400,23.7156263700,2023700,48648192.0000,2
| 2023-10-16,20231016132000000,sz.300351,23.7156263700,23.8045970400,23.5277994000,23.6958551100,870700,20840192.0000,2
| 2023-10-16,20231016132500000,sz.300351,23.6958551100,23.7650545200,23.4684856200,23.6068844400,604900,14445184.0000,2
| 2023-10-16,20231016133000000,sz.300351,23.6068844400,23.6859694800,23.4783712500,23.6859694800,486500,11590404.0000,2
| 2023-10-16,20231016133500000,sz.300351,23.6859694800,23.7551688900,23.5277994000,23.5475706600,567800,13573372.0000,2
| 2023-10-16,20231016134000000,sz.300351,23.5475706600,23.5673419200,23.2608873900,23.3498580600,734900,17404408.0000,2
| 2023-10-16,20231016134500000,sz.300351,23.3498580600,23.3597436900,23.0928316800,23.2114592400,803800,18856579.0000,2
| 2023-10-16,20231016135000000,sz.300351,23.2114592400,23.3103155400,23.0631747900,23.1323742000,890800,20855557.0000,2
| 2023-10-16,20231016135500000,sz.300351,23.1323742000,23.5772275500,23.1323742000,23.4882568800,533800,12628992.0000,2
| 2023-10-16,20231016140000000,sz.300351,23.4882568800,23.4981425100,23.3399724300,23.4783712500,613600,14545022.0000,2
| 2023-10-16,20231016140500000,sz.300351,23.4783712500,23.5475706600,23.3795149500,23.4190574700,556500,13204346.0000,2
| 2023-10-16,20231016141000000,sz.300351,23.4190574700,23.5179137700,23.4091718400,23.4091718400,465500,11044490.0000,2
| 2023-10-16,20231016141500000,sz.300351,23.4091718400,23.4487143600,23.3894005800,23.4487143600,452700,10720894.0000,2
| 2023-10-16,20231016142000000,sz.300351,23.4487143600,23.6661982200,23.4190574700,23.4289431000,710300,16897920.0000,2
| 2023-10-16,20231016142500000,sz.300351,23.4289431000,23.4289431000,23.1521454600,23.1916879800,1195600,28120832.0000,2
| 2023-10-16,20231016143000000,sz.300351,23.1916879800,23.2312305000,23.0631747900,23.1323742000,1144200,26780928.0000,2
| 2023-10-16,20231016143500000,sz.300351,23.1323742000,23.2510017600,22.9544328600,22.9840897500,891800,20818944.0000,2
| 2023-10-16,20231016144000000,sz.300351,22.9840897500,23.2707730200,22.9840897500,23.2608873900,818200,19188352.0000,2
| 2023-10-16,20231016144500000,sz.300351,23.2608873900,23.4190574700,23.2312305000,23.2905442800,847500,20001408.0000,2
| 2023-10-16,20231016145000000,sz.300351,23.2905442800,23.2905442800,22.9939753800,23.2312305000,1365900,31959040.0000,2
| 2023-10-16,20231016145500000,sz.300351,23.2312305000,23.3103155400,23.1422598300,23.2312305000,2128800,49968640.0000,2
| 2023-10-16,20231016150000000,sz.300351,23.2312305000,23.2411161300,23.0434035300,23.1027173100,1276200,29906304.0000,2
|
|
