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
| 2023-07-04,20230704093500000,sz.002921,16.8293765400,17.3840823000,16.7996601600,17.3147440800,2487385,42893572.4000,2
| 2023-07-04,20230704094000000,sz.002921,17.3048386200,18.1368972600,17.2949331600,17.9288826000,4311585,77317751.1000,2
| 2023-07-04,20230704094500000,sz.002921,17.9288826000,17.9486935200,17.6317188000,17.7208679400,2110500,37898335.0000,2
| 2023-07-04,20230704095000000,sz.002921,17.7208679400,17.7307734000,17.4137986800,17.4336096000,1036000,18351293.0000,2
| 2023-07-04,20230704095500000,sz.002921,17.4336096000,17.5326642000,17.3246495400,17.3345550000,705700,12411478.0000,2
| 2023-07-04,20230704100000000,sz.002921,17.3246495400,17.5425696600,17.3048386200,17.4633259800,667821,11752392.0200,2
| 2023-07-04,20230704100500000,sz.002921,17.4732314400,17.7208679400,17.4633259800,17.5326642000,503700,8952640.0000,2
| 2023-07-04,20230704101000000,sz.002921,17.5326642000,17.6020024200,17.4732314400,17.4831369000,338500,5994957.0000,2
| 2023-07-04,20230704101500000,sz.002921,17.4930423600,17.5029478200,17.3939877600,17.4137986800,421000,7410212.0000,2
| 2023-07-04,20230704102000000,sz.002921,17.4038932200,17.5128532800,17.3543659200,17.3543659200,201000,3537791.0000,2
| 2023-07-04,20230704102500000,sz.002921,17.3939877600,17.4038932200,17.3048386200,17.3048386200,315800,5529613.0000,2
| 2023-07-04,20230704103000000,sz.002921,17.3048386200,17.3840823000,17.2156894800,17.3642713800,420700,7348222.0000,2
| 2023-07-04,20230704103500000,sz.002921,17.3543659200,17.3741768400,17.2652167800,17.3246495400,143900,2517118.0000,2
| 2023-07-04,20230704104000000,sz.002921,17.3345550000,17.4336096000,17.3246495400,17.3444604600,151300,2654718.0000,2
| 2023-07-04,20230704104500000,sz.002921,17.3543659200,17.3840823000,17.2652167800,17.2652167800,188500,3297031.0000,2
| 2023-07-04,20230704105000000,sz.002921,17.2751222400,17.3048386200,17.2454058600,17.3048386200,187100,3263564.0000,2
| 2023-07-04,20230704105500000,sz.002921,17.3048386200,17.3840823000,17.2949331600,17.3444604600,151700,2656452.7000,2
| 2023-07-04,20230704110000000,sz.002921,17.3444604600,17.4534205200,17.3345550000,17.4237041400,170730,3000633.7000,2
| 2023-07-04,20230704110500000,sz.002921,17.4038932200,17.4534205200,17.3642713800,17.4435150600,89100,1566453.0000,2
| 2023-07-04,20230704111000000,sz.002921,17.4435150600,17.4732314400,17.3147440800,17.3345550000,153170,2686710.0000,2
| 2023-07-04,20230704111500000,sz.002921,17.3345550000,17.3642713800,17.3345550000,17.3642713800,87700,1535347.0000,2
| 2023-07-04,20230704112000000,sz.002921,17.3642713800,17.3741768400,17.2850277000,17.2850277000,167300,2927163.0000,2
| 2023-07-04,20230704112500000,sz.002921,17.2850277000,17.3246495400,17.2850277000,17.3048386200,87400,1526504.0000,2
| 2023-07-04,20230704113000000,sz.002921,17.3147440800,17.3345550000,17.2355004000,17.2553113200,188000,3280991.0000,2
| 2023-07-04,20230704130500000,sz.002921,17.2553113200,17.2850277000,17.0373912000,17.1364458000,506700,8775507.0000,2
| 2023-07-04,20230704131000000,sz.002921,17.1463512600,17.2355004000,17.1364458000,17.1562567200,186100,3229809.0000,2
| 2023-07-04,20230704131500000,sz.002921,17.1463512600,17.2553113200,17.1463512600,17.2553113200,255400,4437443.0000,2
| 2023-07-04,20230704132000000,sz.002921,17.2652167800,17.2751222400,17.1760676400,17.2255949400,171620,2984259.0000,2
| 2023-07-04,20230704132500000,sz.002921,17.2156894800,17.3840823000,17.1958785600,17.3048386200,196200,3424428.0000,2
| 2023-07-04,20230704133000000,sz.002921,17.3048386200,17.3840823000,17.2454058600,17.2949331600,142200,2486572.0000,2
| 2023-07-04,20230704133500000,sz.002921,17.2949331600,17.3048386200,17.1958785600,17.2156894800,190100,3307334.0000,2
| 2023-07-04,20230704134000000,sz.002921,17.2156894800,17.2355004000,17.1958785600,17.1958785600,152300,2646826.0000,2
| 2023-07-04,20230704134500000,sz.002921,17.1958785600,17.2057840200,17.1166348800,17.1760676400,262600,4547856.0000,2
| 2023-07-04,20230704135000000,sz.002921,17.1760676400,17.1859731000,17.1265403400,17.1661621800,108300,1875294.0000,2
| 2023-07-04,20230704135500000,sz.002921,17.1562567200,17.1760676400,17.0472966600,17.0671075800,228500,3946353.0000,2
| 2023-07-04,20230704140000000,sz.002921,17.0572021200,17.1364458000,17.0572021200,17.1364458000,139800,2411409.0000,2
| 2023-07-04,20230704140500000,sz.002921,17.1463512600,17.1859731000,17.1166348800,17.1562567200,129900,2248993.0000,2
| 2023-07-04,20230704141000000,sz.002921,17.1661621800,17.2553113200,17.1463512600,17.2355004000,312010,5417606.2000,2
| 2023-07-04,20230704141500000,sz.002921,17.2355004000,17.2454058600,17.1760676400,17.2057840200,211330,3671038.5000,2
| 2023-07-04,20230704142000000,sz.002921,17.1958785600,17.2553113200,17.1859731000,17.2553113200,156530,2720819.0000,2
| 2023-07-04,20230704142500000,sz.002921,17.2553113200,17.3741768400,17.2355004000,17.3741768400,192240,3354731.4000,2
| 2023-07-04,20230704143000000,sz.002921,17.3642713800,17.4237041400,17.3048386200,17.3147440800,295000,5172018.0000,2
| 2023-07-04,20230704143500000,sz.002921,17.3147440800,17.3147440800,17.2057840200,17.2751222400,167000,2911198.0000,2
| 2023-07-04,20230704144000000,sz.002921,17.2751222400,17.3147440800,17.2355004000,17.2949331600,199300,3472493.0000,2
| 2023-07-04,20230704144500000,sz.002921,17.3048386200,17.3246495400,17.2454058600,17.2751222400,176500,3081328.0000,2
| 2023-07-04,20230704145000000,sz.002921,17.2751222400,17.3048386200,17.2652167800,17.3048386200,319981,5583247.6400,2
| 2023-07-04,20230704145500000,sz.002921,17.3048386200,17.4336096000,17.3048386200,17.4336096000,587500,10288686.0000,2
| 2023-07-04,20230704150000000,sz.002921,17.4336096000,17.4633259800,17.3048386200,17.3444604600,1332700,23346598.0000,2
|
|
