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
| 2023-08-01,20230801093500000,sz.300375,5.1306048100,5.2586237400,5.0912143700,5.1503000300,30298978,158659064.6000,2
| 2023-08-01,20230801094000000,sz.300375,5.1404524200,5.3472522300,5.1207572000,5.2783189600,11577906,61486954.6800,2
| 2023-08-01,20230801094500000,sz.300375,5.2684713500,5.3374046200,5.2192333000,5.2684713500,7794733,41810515.5500,2
| 2023-08-01,20230801095000000,sz.300375,5.2684713500,5.3472522300,5.2192333000,5.3374046200,4362888,23372533.9200,2
| 2023-08-01,20230801095500000,sz.300375,5.3374046200,5.3669474500,5.2389285200,5.3275570100,4431141,23889384.0300,2
| 2023-08-01,20230801100000000,sz.300375,5.3177094000,5.3374046200,5.2290809100,5.2586237400,4490559,23991570.5900,2
| 2023-08-01,20230801100500000,sz.300375,5.2389285200,5.2783189600,5.2290809100,5.2586237400,3623355,19319882.0100,2
| 2023-08-01,20230801101000000,sz.300375,5.2586237400,5.3078617900,5.2389285200,5.2487761300,2661342,14245949.1000,2
| 2023-08-01,20230801101500000,sz.300375,5.2487761300,5.2684713500,5.1896904700,5.1995380800,3165993,16813445.4900,2
| 2023-08-01,20230801102000000,sz.300375,5.1896904700,5.2093856900,5.1404524200,5.1699952500,4531950,23818581.3900,2
| 2023-08-01,20230801102500000,sz.300375,5.1601476400,5.2487761300,5.1503000300,5.1995380800,2766600,14590165.0000,2
| 2023-08-01,20230801103000000,sz.300375,5.2093856900,5.3866426700,5.1995380800,5.3472522300,8204370,44338894.6800,2
| 2023-08-01,20230801103500000,sz.300375,5.3472522300,5.3472522300,5.2783189600,5.3275570100,3785997,20436213.6800,2
| 2023-08-01,20230801104000000,sz.300375,5.3275570100,5.3275570100,5.2487761300,5.2783189600,1565248,8399767.2400,2
| 2023-08-01,20230801104500000,sz.300375,5.2783189600,5.2881665700,5.1798428600,5.2192333000,2291700,12141403.0000,2
| 2023-08-01,20230801105000000,sz.300375,5.2093856900,5.2192333000,5.1798428600,5.1995380800,1692600,8927833.0000,2
| 2023-08-01,20230801105500000,sz.300375,5.1896904700,5.2093856900,5.1699952500,5.1699952500,1830100,9648756.0000,2
| 2023-08-01,20230801110000000,sz.300375,5.1699952500,5.1798428600,5.1404524200,5.1601476400,2447700,12823748.0000,2
| 2023-08-01,20230801110500000,sz.300375,5.1601476400,5.1699952500,5.0912143700,5.1207572000,4410179,22940273.8000,2
| 2023-08-01,20230801111000000,sz.300375,5.1306048100,5.1601476400,5.1109095900,5.1207572000,1769300,9219736.0000,2
| 2023-08-01,20230801111500000,sz.300375,5.1109095900,5.1207572000,5.0616715400,5.1010619800,2412800,12470829.4400,2
| 2023-08-01,20230801112000000,sz.300375,5.0912143700,5.1010619800,5.0616715400,5.0715191500,1796500,9273963.5700,2
| 2023-08-01,20230801112500000,sz.300375,5.0715191500,5.0813667600,5.0222811000,5.0616715400,2472240,12666074.0000,2
| 2023-08-01,20230801113000000,sz.300375,5.0616715400,5.0715191500,5.0321287100,5.0518239300,1635800,8393669.0000,2
| 2023-08-01,20230801130500000,sz.300375,5.0419763200,5.0616715400,5.0222811000,5.0321287100,1742300,8905970.0000,2
| 2023-08-01,20230801131000000,sz.300375,5.0321287100,5.0419763200,4.9533478300,4.9631954400,2291760,11626241.0000,2
| 2023-08-01,20230801131500000,sz.300375,4.9631954400,5.0518239300,4.9533478300,5.0222811000,1877540,9528993.0000,2
| 2023-08-01,20230801132000000,sz.300375,5.0222811000,5.0518239300,5.0025858800,5.0419763200,935600,4772279.0000,2
| 2023-08-01,20230801132500000,sz.300375,5.0419763200,5.0419763200,4.9828906600,5.0124334900,1346917,6854772.0200,2
| 2023-08-01,20230801133000000,sz.300375,5.0124334900,5.0419763200,4.9927382700,5.0025858800,1057679,5389960.5300,2
| 2023-08-01,20230801133500000,sz.300375,5.0025858800,5.0222811000,4.9828906600,4.9927382700,1034504,5251843.2800,2
| 2023-08-01,20230801134000000,sz.300375,4.9828906600,4.9927382700,4.9631954400,4.9730430500,1254500,6343565.7600,2
| 2023-08-01,20230801134500000,sz.300375,4.9730430500,5.0025858800,4.9730430500,4.9828906600,787514,3984110.0600,2
| 2023-08-01,20230801135000000,sz.300375,4.9828906600,5.0419763200,4.9730430500,5.0222811000,1446316,7366161.9600,2
| 2023-08-01,20230801135500000,sz.300375,5.0222811000,5.0321287100,4.9828906600,5.0124334900,1032600,5254598.8400,2
| 2023-08-01,20230801140000000,sz.300375,5.0025858800,5.0222811000,4.9435002200,4.9435002200,1892000,9552481.0000,2
| 2023-08-01,20230801140500000,sz.300375,4.9435002200,4.9730430500,4.9336526100,4.9533478300,1647200,8280592.0000,2
| 2023-08-01,20230801141000000,sz.300375,4.9631954400,4.9730430500,4.9435002200,4.9730430500,756500,3808272.0000,2
| 2023-08-01,20230801141500000,sz.300375,4.9631954400,4.9730430500,4.9533478300,4.9631954400,1115900,5623030.0000,2
| 2023-08-01,20230801142000000,sz.300375,4.9631954400,4.9631954400,4.8942621700,4.9238050000,4132316,20662863.5200,2
| 2023-08-01,20230801142500000,sz.300375,4.9238050000,4.9828906600,4.9238050000,4.9828906600,1338683,6736164.5500,2
| 2023-08-01,20230801143000000,sz.300375,4.9828906600,4.9927382700,4.9631954400,4.9730430500,1362700,6878951.0000,2
| 2023-08-01,20230801143500000,sz.300375,4.9730430500,4.9730430500,4.9533478300,4.9730430500,1353100,6821949.0000,2
| 2023-08-01,20230801144000000,sz.300375,4.9730430500,5.0813667600,4.9631954400,5.0222811000,2542811,12999073.6200,2
| 2023-08-01,20230801144500000,sz.300375,5.0124334900,5.0419763200,4.9828906600,4.9927382700,1729500,8807313.0000,2
| 2023-08-01,20230801145000000,sz.300375,4.9828906600,5.0222811000,4.9730430500,4.9927382700,1798700,9124611.0000,2
| 2023-08-01,20230801145500000,sz.300375,5.0025858800,5.0025858800,4.9730430500,4.9927382700,3115708,15788393.4800,2
| 2023-08-01,20230801150000000,sz.300375,5.0025858800,5.0518239300,4.9927382700,5.0518239300,4750927,24304504.2300,2
|
|
