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
| 2023-04-03,20230403093500000,sz.300730,15.9692454600,16.1990906700,15.6494608200,15.7394002500,11994000,190658236.0000,2
| 2023-04-03,20230403094000000,sz.300730,15.7493935200,16.2890301000,15.7394002500,16.2790368300,5299650,85405940.0000,2
| 2023-04-03,20230403094500000,sz.300730,16.2890301000,16.3689762600,16.1091512400,16.2790368300,3019450,49096064.0000,2
| 2023-04-03,20230403095000000,sz.300730,16.2590502900,16.2790368300,16.1391310500,16.1391310500,1446700,23425904.0000,2
| 2023-04-03,20230403095500000,sz.300730,16.1391310500,16.1491243200,15.9492589200,15.9492589200,2293000,36750080.0000,2
| 2023-04-03,20230403100000000,sz.300730,15.9292723800,15.9792387300,15.7893666000,15.8693127600,2434950,38633840.0000,2
| 2023-04-03,20230403100500000,sz.300730,15.8593194900,15.9292723800,15.7394002500,15.7394002500,1621000,25661344.0000,2
| 2023-04-03,20230403101000000,sz.300730,15.7493935200,15.7993598700,15.5495281200,15.6594540900,1872467,29339360.0000,2
| 2023-04-03,20230403101500000,sz.300730,15.6694473600,15.7294069800,15.5895012000,15.6294742800,963400,15100496.0000,2
| 2023-04-03,20230403102000000,sz.300730,15.6394675500,15.7493935200,15.5695146600,15.6094877400,867780,13607472.0000,2
| 2023-04-03,20230403102500000,sz.300730,15.6094877400,15.7394002500,15.6094877400,15.6894339000,447800,7029984.0000,2
| 2023-04-03,20230403103000000,sz.300730,15.6894339000,15.6894339000,15.5395348500,15.5395348500,750175,11711280.0000,2
| 2023-04-03,20230403103500000,sz.300730,15.5495281200,15.5695146600,15.5095550400,15.5295415800,737425,11464464.0000,2
| 2023-04-03,20230403104000000,sz.300730,15.5295415800,15.5295415800,15.3896358000,15.4296088800,1131175,17482032.0000,2
| 2023-04-03,20230403104500000,sz.300730,15.4296088800,15.5994944700,15.4196156100,15.5495281200,388525,6034464.0000,2
| 2023-04-03,20230403105000000,sz.300730,15.5595213900,15.5795079300,15.3596559900,15.4396021500,853875,13184384.0000,2
| 2023-04-03,20230403105500000,sz.300730,15.3896358000,15.5395348500,15.3796425300,15.5395348500,260800,4039360.0000,2
| 2023-04-03,20230403110000000,sz.300730,15.5595213900,15.5595213900,15.4495954200,15.4995617700,240600,3736752.0000,2
| 2023-04-03,20230403110500000,sz.300730,15.4895685000,15.5295415800,15.3296761800,15.3296761800,767700,11858336.0000,2
| 2023-04-03,20230403111000000,sz.300730,15.3696492600,15.5495281200,15.2996963700,15.5395348500,569600,8770768.0000,2
| 2023-04-03,20230403111500000,sz.300730,15.5395348500,15.5495281200,15.3796425300,15.4396021500,540100,8365600.0000,2
| 2023-04-03,20230403112000000,sz.300730,15.4096223400,15.4595886900,15.2897031000,15.4196156100,686700,10555248.0000,2
| 2023-04-03,20230403112500000,sz.300730,15.4396021500,15.5195483100,15.3696492600,15.4296088800,427750,6606816.0000,2
| 2023-04-03,20230403113000000,sz.300730,15.4396021500,15.6294742800,15.4396021500,15.6294742800,427400,6653952.0000,2
| 2023-04-03,20230403130500000,sz.300730,15.6894339000,15.7094204400,15.6394675500,15.6394675500,612400,9602720.0000,2
| 2023-04-03,20230403131000000,sz.300730,15.6494608200,15.6494608200,15.4495954200,15.4495954200,457400,7122992.0000,2
| 2023-04-03,20230403131500000,sz.300730,15.4495954200,15.5595213900,15.3896358000,15.5595213900,595600,9223456.0000,2
| 2023-04-03,20230403132000000,sz.300730,15.5595213900,15.6894339000,15.5595213900,15.6794406300,355500,5563504.0000,2
| 2023-04-03,20230403132500000,sz.300730,15.6594540900,15.6794406300,15.4196156100,15.5195483100,553300,8585136.0000,2
| 2023-04-03,20230403133000000,sz.300730,15.5595213900,15.6694473600,15.5595213900,15.6494608200,290500,4542672.0000,2
| 2023-04-03,20230403133500000,sz.300730,15.6594540900,15.6894339000,15.6194810100,15.6894339000,476400,7467344.0000,2
| 2023-04-03,20230403134000000,sz.300730,15.6794406300,15.6794406300,15.4695819600,15.6494608200,509600,7941584.0000,2
| 2023-04-03,20230403134500000,sz.300730,15.6594540900,15.6894339000,15.5895012000,15.6894339000,329100,5155088.0000,2
| 2023-04-03,20230403135000000,sz.300730,15.6894339000,15.7194137100,15.5994944700,15.5994944700,464525,7290560.0000,2
| 2023-04-03,20230403135500000,sz.300730,15.6094877400,15.7194137100,15.6094877400,15.7194137100,368000,5770192.0000,2
| 2023-04-03,20230403140000000,sz.300730,15.6994271700,15.9292723800,15.6994271700,15.8493262200,849650,13457872.0000,2
| 2023-04-03,20230403140500000,sz.300730,15.8493262200,15.8593194900,15.7493935200,15.7993598700,373550,5902656.0000,2
| 2023-04-03,20230403141000000,sz.300730,15.7993598700,15.7993598700,15.6294742800,15.7493935200,576000,9057552.0000,2
| 2023-04-03,20230403141500000,sz.300730,15.7693800600,15.7793733300,15.6894339000,15.7094204400,300900,4734656.0000,2
| 2023-04-03,20230403142000000,sz.300730,15.7094204400,15.7394002500,15.6694473600,15.6994271700,493200,7751088.0000,2
| 2023-04-03,20230403142500000,sz.300730,15.6994271700,15.7394002500,15.6694473600,15.6694473600,413068,6489296.0000,2
| 2023-04-03,20230403143000000,sz.300730,15.6694473600,15.7493935200,15.6394675500,15.7493935200,291700,4574464.0000,2
| 2023-04-03,20230403143500000,sz.300730,15.7394002500,15.8493262200,15.7194137100,15.7993598700,529750,8372688.0000,2
| 2023-04-03,20230403144000000,sz.300730,15.8093531400,15.8493262200,15.8093531400,15.8393329500,442337,7005984.0000,2
| 2023-04-03,20230403144500000,sz.300730,15.8393329500,15.8393329500,15.6794406300,15.6794406300,638400,10084336.0000,2
| 2023-04-03,20230403145000000,sz.300730,15.6794406300,15.9892320000,15.6794406300,15.9892320000,1390300,22081472.0000,2
| 2023-04-03,20230403145500000,sz.300730,15.9992252700,16.1890974000,15.9892320000,16.1691108600,2497300,40332416.0000,2
| 2023-04-03,20230403150000000,sz.300730,16.1591175900,16.1691108600,15.9892320000,16.0491916200,1419840,22819328.0000,2
|
|
