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
| 2023-10-25,20231025093500000,sz.301141,35.3415808000,35.4967424000,34.9113600000,35.3697920000,879900,44012216.0000,2
| 2023-10-25,20231025094000000,sz.301141,35.3697920000,35.8141184000,35.3697920000,35.5672704000,265100,13379128.0000,2
| 2023-10-25,20231025094500000,sz.301141,35.5672704000,35.5884288000,35.2287360000,35.3838976000,279700,14046004.0000,2
| 2023-10-25,20231025095000000,sz.301141,35.3838976000,35.9199104000,35.3697920000,35.7576960000,172800,8723288.0000,2
| 2023-10-25,20231025095500000,sz.301141,35.7224320000,35.8352768000,35.6377984000,35.6377984000,90400,4579752.0000,2
| 2023-10-25,20231025100000000,sz.301141,35.6377984000,35.7647488000,35.6236928000,35.6942208000,121900,6168280.0000,2
| 2023-10-25,20231025100500000,sz.301141,35.6942208000,35.6942208000,35.4473728000,35.4755840000,154100,7768704.0000,2
| 2023-10-25,20231025101000000,sz.301141,35.4755840000,35.5884288000,35.4544256000,35.5037952000,60800,3061888.0000,2
| 2023-10-25,20231025101500000,sz.301141,35.4967424000,35.5179008000,35.2287360000,35.2781056000,157400,7887936.0000,2
| 2023-10-25,20231025102000000,sz.301141,35.2781056000,35.3274752000,35.1299968000,35.1299968000,154100,7699024.0000,2
| 2023-10-25,20231025102500000,sz.301141,35.1299968000,35.2710528000,35.1158912000,35.2498944000,104500,5218616.0000,2
| 2023-10-25,20231025103000000,sz.301141,35.2498944000,35.2851584000,35.1864192000,35.2075776000,87000,4346000.0000,2
| 2023-10-25,20231025103500000,sz.301141,35.2075776000,35.3556864000,35.1793664000,35.3133696000,62100,3103832.0000,2
| 2023-10-25,20231025104000000,sz.301141,35.3063168000,35.4544256000,35.3063168000,35.3063168000,72800,3650952.0000,2
| 2023-10-25,20231025104500000,sz.301141,35.3274752000,35.3274752000,35.0453632000,35.0453632000,104800,5221968.0000,2
| 2023-10-25,20231025105000000,sz.301141,35.0453632000,35.1229440000,34.9677824000,35.0242048000,84300,4186336.0000,2
| 2023-10-25,20231025105500000,sz.301141,35.0242048000,35.1511552000,35.0242048000,35.1158912000,40900,2035584.0000,2
| 2023-10-25,20231025110000000,sz.301141,35.1158912000,35.1158912000,34.9889408000,35.0524160000,58500,2906768.0000,2
| 2023-10-25,20231025110500000,sz.301141,35.0524160000,35.2005248000,35.0453632000,35.0806272000,53200,2648256.0000,2
| 2023-10-25,20231025111000000,sz.301141,35.0806272000,35.1229440000,35.0594688000,35.0735744000,33900,1686560.0000,2
| 2023-10-25,20231025111500000,sz.301141,35.0735744000,35.0735744000,34.9113600000,35.0030464000,100100,4961072.0000,2
| 2023-10-25,20231025112000000,sz.301141,35.0100992000,35.0100992000,34.9113600000,34.9113600000,72700,3601792.0000,2
| 2023-10-25,20231025112500000,sz.301141,34.9113600000,35.0100992000,34.9113600000,34.9959936000,31200,1547440.0000,2
| 2023-10-25,20231025113000000,sz.301141,34.9959936000,35.0171520000,34.9466240000,34.9748352000,25400,1258864.0000,2
| 2023-10-25,20231025130500000,sz.301141,34.9818880000,35.0030464000,34.7914624000,34.7914624000,139400,6894720.0000,2
| 2023-10-25,20231025131000000,sz.301141,34.7914624000,34.8196736000,34.7561984000,34.7844096000,56700,2796144.0000,2
| 2023-10-25,20231025131500000,sz.301141,34.7914624000,34.8196736000,34.7209344000,34.7561984000,56400,2780400.0000,2
| 2023-10-25,20231025132000000,sz.301141,34.7561984000,34.8831488000,34.7491456000,34.8619904000,36300,1792064.0000,2
| 2023-10-25,20231025132500000,sz.301141,34.8619904000,34.8831488000,34.8408320000,34.8690432000,34300,1695024.0000,2
| 2023-10-25,20231025133000000,sz.301141,34.8902016000,34.9466240000,34.8760960000,34.8760960000,60000,2970288.0000,2
| 2023-10-25,20231025133500000,sz.301141,34.8760960000,34.8760960000,34.7773568000,34.8055680000,55800,2754592.0000,2
| 2023-10-25,20231025134000000,sz.301141,34.8055680000,34.8902016000,34.8055680000,34.8337792000,23100,1144496.0000,2
| 2023-10-25,20231025134500000,sz.301141,34.8408320000,35.7506432000,34.8337792000,35.6871680000,79500,3973264.0000,2
| 2023-10-25,20231025135000000,sz.301141,35.6871680000,35.7435904000,35.2428416000,35.2781056000,140900,7094736.0000,2
| 2023-10-25,20231025135500000,sz.301141,35.3133696000,35.3133696000,35.0524160000,35.1934720000,48100,2399088.0000,2
| 2023-10-25,20231025140000000,sz.301141,35.1934720000,35.2146304000,35.0665216000,35.2146304000,32000,1593280.0000,2
| 2023-10-25,20231025140500000,sz.301141,35.1934720000,35.2569472000,35.1017856000,35.1370496000,47600,2371760.0000,2
| 2023-10-25,20231025141000000,sz.301141,35.1370496000,35.1723136000,35.0947328000,35.1723136000,38000,1890528.0000,2
| 2023-10-25,20231025141500000,sz.301141,35.1793664000,35.3909504000,35.1793664000,35.3274752000,32900,1644944.0000,2
| 2023-10-25,20231025142000000,sz.301141,35.2287360000,35.2992640000,35.2075776000,35.2640000000,21100,1054608.0000,2
| 2023-10-25,20231025142500000,sz.301141,35.2640000000,35.2710528000,35.2428416000,35.2498944000,29200,1459632.0000,2
| 2023-10-25,20231025143000000,sz.301141,35.2498944000,35.2569472000,35.2287360000,35.2357888000,27400,1369280.0000,2
| 2023-10-25,20231025143500000,sz.301141,35.2357888000,35.2428416000,35.0524160000,35.1441024000,62700,3126832.0000,2
| 2023-10-25,20231025144000000,sz.301141,35.1441024000,35.2005248000,35.1441024000,35.1652608000,23500,1172624.0000,2
| 2023-10-25,20231025144500000,sz.301141,35.1652608000,35.2781056000,35.1652608000,35.2781056000,36800,1835744.0000,2
| 2023-10-25,20231025145000000,sz.301141,35.2781056000,35.3556864000,35.2146304000,35.3556864000,60900,3046416.0000,2
| 2023-10-25,20231025145500000,sz.301141,35.3768448000,35.4050560000,35.2357888000,35.3627392000,92800,4649104.0000,2
| 2023-10-25,20231025150000000,sz.301141,35.3627392000,35.4473728000,35.3415808000,35.4403200000,70200,3522192.0000,2
|
|
