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
| 2023-06-06,20230606093500000,sz.300509,6.7082086500,6.7457370900,6.6237696600,6.6237696600,1705456,12132668.0000,2
| 2023-06-06,20230606094000000,sz.300509,6.6425338800,6.6800623200,6.6331517700,6.6612981000,781543,5540800.0000,2
| 2023-06-06,20230606094500000,sz.300509,6.6612981000,6.6800623200,6.6331517700,6.6425338800,688400,4879797.0000,2
| 2023-06-06,20230606095000000,sz.300509,6.6425338800,6.6612981000,6.6237696600,6.6331517700,487294,3450191.0000,2
| 2023-06-06,20230606095500000,sz.300509,6.6331517700,6.6519159900,6.5956233300,6.6050054400,991800,6997503.0000,2
| 2023-06-06,20230606100000000,sz.300509,6.6050054400,6.6050054400,6.5487127800,6.5580948900,1256900,8816146.0000,2
| 2023-06-06,20230606100500000,sz.300509,6.5674770000,6.5768591100,6.5580948900,6.5580948900,511700,3581107.0000,2
| 2023-06-06,20230606101000000,sz.300509,6.5580948900,6.5862412200,6.5393306700,6.5487127800,584830,4090740.0000,2
| 2023-06-06,20230606101500000,sz.300509,6.5487127800,6.5580948900,6.5111843400,6.5205664500,665800,4636722.0000,2
| 2023-06-06,20230606102000000,sz.300509,6.5205664500,6.5393306700,6.5205664500,6.5393306700,419400,2918541.0000,2
| 2023-06-06,20230606102500000,sz.300509,6.5393306700,6.5487127800,6.5205664500,6.5205664500,283500,1974962.0000,2
| 2023-06-06,20230606103000000,sz.300509,6.5205664500,6.5205664500,6.5018022300,6.5111843400,592000,4108701.0000,2
| 2023-06-06,20230606103500000,sz.300509,6.5111843400,6.5299485600,6.4924201200,6.4924201200,338000,2343331.0000,2
| 2023-06-06,20230606104000000,sz.300509,6.5018022300,6.5111843400,6.4736559000,6.5111843400,725690,5018116.0000,2
| 2023-06-06,20230606104500000,sz.300509,6.5111843400,6.5205664500,6.4924201200,6.5205664500,254400,1764562.0000,2
| 2023-06-06,20230606105000000,sz.300509,6.5205664500,6.5580948900,6.5111843400,6.5393306700,407326,2837162.0000,2
| 2023-06-06,20230606105500000,sz.300509,6.5299485600,6.5487127800,6.5299485600,6.5487127800,83400,581002.0000,2
| 2023-06-06,20230606110000000,sz.300509,6.5580948900,6.5580948900,6.5299485600,6.5487127800,172600,1204629.0000,2
| 2023-06-06,20230606110500000,sz.300509,6.5487127800,6.5487127800,6.5299485600,6.5393306700,103800,723867.0000,2
| 2023-06-06,20230606111000000,sz.300509,6.5393306700,6.5487127800,6.5205664500,6.5393306700,180500,1257180.0000,2
| 2023-06-06,20230606111500000,sz.300509,6.5393306700,6.5487127800,6.5299485600,6.5299485600,128300,894134.0000,2
| 2023-06-06,20230606112000000,sz.300509,6.5299485600,6.5393306700,6.5205664500,6.5205664500,192500,1338924.0000,2
| 2023-06-06,20230606112500000,sz.300509,6.5299485600,6.5299485600,6.5018022300,6.5111843400,160050,1111076.0000,2
| 2023-06-06,20230606113000000,sz.300509,6.5111843400,6.5299485600,6.5111843400,6.5299485600,129600,900485.0000,2
| 2023-06-06,20230606130500000,sz.300509,6.5299485600,6.5299485600,6.4924201200,6.5018022300,341250,2367689.0000,2
| 2023-06-06,20230606131000000,sz.300509,6.5018022300,6.5018022300,6.4830380100,6.4924201200,209200,1448295.0000,2
| 2023-06-06,20230606131500000,sz.300509,6.4924201200,6.5018022300,6.4830380100,6.4924201200,132900,919623.0000,2
| 2023-06-06,20230606132000000,sz.300509,6.4924201200,6.5205664500,6.4924201200,6.5111843400,170700,1183672.0000,2
| 2023-06-06,20230606132500000,sz.300509,6.5018022300,6.5018022300,6.4830380100,6.4924201200,221400,1532435.0000,2
| 2023-06-06,20230606133000000,sz.300509,6.4924201200,6.5018022300,6.4830380100,6.5018022300,123300,853560.0000,2
| 2023-06-06,20230606133500000,sz.300509,6.5018022300,6.5111843400,6.4924201200,6.5111843400,141500,980174.0000,2
| 2023-06-06,20230606134000000,sz.300509,6.5111843400,6.5111843400,6.4924201200,6.4924201200,108800,753834.0000,2
| 2023-06-06,20230606134500000,sz.300509,6.4924201200,6.5018022300,6.4830380100,6.4830380100,185500,1283106.0000,2
| 2023-06-06,20230606135000000,sz.300509,6.4924201200,6.5111843400,6.4924201200,6.5018022300,156734,1085586.0000,2
| 2023-06-06,20230606135500000,sz.300509,6.5018022300,6.5111843400,6.5018022300,6.5111843400,83000,575825.0000,2
| 2023-06-06,20230606140000000,sz.300509,6.5111843400,6.5111843400,6.4830380100,6.5018022300,305100,2111790.0000,2
| 2023-06-06,20230606140500000,sz.300509,6.5018022300,6.5018022300,6.4830380100,6.4924201200,223900,1548956.0000,2
| 2023-06-06,20230606141000000,sz.300509,6.4830380100,6.5205664500,6.4830380100,6.5205664500,185400,1283984.0000,2
| 2023-06-06,20230606141500000,sz.300509,6.5205664500,6.5299485600,6.5018022300,6.5018022300,236500,1641303.0000,2
| 2023-06-06,20230606142000000,sz.300509,6.5018022300,6.5111843400,6.4924201200,6.5111843400,148100,1027212.0000,2
| 2023-06-06,20230606142500000,sz.300509,6.5111843400,6.5205664500,6.4924201200,6.5018022300,109400,758520.0000,2
| 2023-06-06,20230606143000000,sz.300509,6.5018022300,6.5205664500,6.4924201200,6.5018022300,200700,1391956.0000,2
| 2023-06-06,20230606143500000,sz.300509,6.5018022300,6.5018022300,6.4736559000,6.4736559000,409322,2828616.0000,2
| 2023-06-06,20230606144000000,sz.300509,6.4736559000,6.4736559000,6.4455095700,6.4455095700,493278,3394275.0000,2
| 2023-06-06,20230606144500000,sz.300509,6.4455095700,6.4548916800,6.4267453500,6.4361274600,415100,2850108.0000,2
| 2023-06-06,20230606145000000,sz.300509,6.4361274600,6.5018022300,6.4361274600,6.4642737900,564300,3888637.0000,2
| 2023-06-06,20230606145500000,sz.300509,6.4548916800,6.4830380100,6.4548916800,6.4736559000,239967,1653378.0000,2
| 2023-06-06,20230606150000000,sz.300509,6.4736559000,6.4924201200,6.4548916800,6.4548916800,773300,5324803.0000,2
|
|
