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
| 2023-05-18,20230518093500000,sz.300545,26.3932025200,26.8442007800,26.2461378700,26.3735939000,2733123,73631315.0000,2
| 2023-05-18,20230518094000000,sz.300545,26.3932025200,26.7559619900,26.3637895900,26.6187016500,818327,22164457.0000,2
| 2023-05-18,20230518094500000,sz.300545,26.6187016500,26.7853749200,26.4520283800,26.6677232000,781373,21195612.0000,2
| 2023-05-18,20230518095000000,sz.300545,26.6775275100,27.0500912900,26.6775275100,26.8932223300,659600,18049249.0000,2
| 2023-05-18,20230518095500000,sz.300545,26.9030266400,26.9128309500,26.5696801000,26.7363533700,473500,12905036.0000,2
| 2023-05-18,20230518100000000,sz.300545,26.7167447500,26.9422438800,26.6677232000,26.6971361300,250300,6835030.0000,2
| 2023-05-18,20230518100500000,sz.300545,26.6775275100,26.8638094000,26.6677232000,26.8049835400,268900,7343044.0000,2
| 2023-05-18,20230518101000000,sz.300545,26.7951792300,26.8049835400,26.5696801000,26.6187016500,316000,8600359.0000,2
| 2023-05-18,20230518101500000,sz.300545,26.6088973400,26.6187016500,26.3539852800,26.5500714800,833800,22493839.0000,2
| 2023-05-18,20230518102000000,sz.300545,26.5402671700,26.7069404400,26.5206585500,26.6285059600,335200,9084922.0000,2
| 2023-05-18,20230518102500000,sz.300545,26.6187016500,26.7265490600,26.5206585500,26.5402671700,202500,5494961.0000,2
| 2023-05-18,20230518103000000,sz.300545,26.5206585500,26.5402671700,26.4128111400,26.4520283800,240000,6480698.0000,2
| 2023-05-18,20230518103500000,sz.300545,26.4618326900,26.6677232000,26.3147680400,26.3441809700,329400,8898479.0000,2
| 2023-05-18,20230518104000000,sz.300545,26.3147680400,26.4716370000,26.2951594200,26.4520283800,377000,10130956.0000,2
| 2023-05-18,20230518104500000,sz.300545,26.3735939000,26.4618326900,26.3049637300,26.4324197600,201500,5421478.0000,2
| 2023-05-18,20230518105000000,sz.300545,26.3932025200,26.4618326900,26.3932025200,26.4128111400,127000,3423330.0000,2
| 2023-05-18,20230518105500000,sz.300545,26.4128111400,26.6285059600,26.3932025200,26.5304628600,186400,5045620.0000,2
| 2023-05-18,20230518110000000,sz.300545,26.5206585500,26.5206585500,26.4324197600,26.4422240700,111300,3006123.0000,2
| 2023-05-18,20230518110500000,sz.300545,26.4324197600,26.4716370000,26.3833982100,26.4128111400,143300,3859182.0000,2
| 2023-05-18,20230518111000000,sz.300545,26.4128111400,26.4520283800,26.3539852800,26.3735939000,210200,5657862.0000,2
| 2023-05-18,20230518111500000,sz.300545,26.3735939000,26.5696801000,26.3735939000,26.4814413100,155400,4198649.0000,2
| 2023-05-18,20230518112000000,sz.300545,26.4716370000,26.5108542400,26.3833982100,26.5108542400,110600,2982444.0000,2
| 2023-05-18,20230518112500000,sz.300545,26.5010499300,26.5010499300,26.3932025200,26.5010499300,108600,2930155.0000,2
| 2023-05-18,20230518113000000,sz.300545,26.4912456200,26.5990930300,26.4912456200,26.5696801000,124200,3363616.0000,2
| 2023-05-18,20230518130500000,sz.300545,26.6088973400,26.6088973400,26.3735939000,26.4030068300,238300,6431408.0000,2
| 2023-05-18,20230518131000000,sz.300545,26.4030068300,26.4324197600,26.3245723500,26.3735939000,267100,7183216.0000,2
| 2023-05-18,20230518131500000,sz.300545,26.3833982100,26.4520283800,26.3343766600,26.3735939000,180500,4859056.0000,2
| 2023-05-18,20230518132000000,sz.300545,26.3833982100,26.6971361300,26.3539852800,26.4912456200,297100,8041728.0000,2
| 2023-05-18,20230518132500000,sz.300545,26.4912456200,26.4912456200,26.3441809700,26.3539852800,214900,5791904.0000,2
| 2023-05-18,20230518133000000,sz.300545,26.3539852800,26.5010499300,26.3539852800,26.4520283800,124800,3365456.0000,2
| 2023-05-18,20230518133500000,sz.300545,26.4618326900,26.4716370000,26.3833982100,26.3932025200,106400,2867568.0000,2
| 2023-05-18,20230518134000000,sz.300545,26.4030068300,26.4618326900,26.2951594200,26.3049637300,214900,5775600.0000,2
| 2023-05-18,20230518134500000,sz.300545,26.2951594200,26.3049637300,26.1775077000,26.1775077000,461800,12357392.0000,2
| 2023-05-18,20230518135000000,sz.300545,26.1775077000,26.1775077000,25.9422042600,25.9814215000,707100,18770752.0000,2
| 2023-05-18,20230518135500000,sz.300545,25.9814215000,26.1186818400,25.9618128800,25.9814215000,331200,8792480.0000,2
| 2023-05-18,20230518140000000,sz.300545,25.9912258100,26.1284861500,25.9912258100,26.0598559800,217900,5794048.0000,2
| 2023-05-18,20230518140500000,sz.300545,26.0402473600,26.2559421800,26.0402473600,26.1775077000,243300,6495216.0000,2
| 2023-05-18,20230518141000000,sz.300545,26.1677033900,26.2461378700,26.1284861500,26.1284861500,203000,5422192.0000,2
| 2023-05-18,20230518141500000,sz.300545,26.1284861500,26.2069206300,26.0990732200,26.1873120100,172400,4599520.0000,2
| 2023-05-18,20230518142000000,sz.300545,26.1873120100,26.1873120100,26.1284861500,26.1677033900,171100,4564480.0000,2
| 2023-05-18,20230518142500000,sz.300545,26.1480947700,26.3245723500,26.1284861500,26.2363335600,228300,6107328.0000,2
| 2023-05-18,20230518143000000,sz.300545,26.2461378700,26.3245723500,26.2265292500,26.2951594200,141190,3784336.0000,2
| 2023-05-18,20230518143500000,sz.300545,26.2853551100,26.3147680400,26.1873120100,26.2069206300,165000,4416608.0000,2
| 2023-05-18,20230518144000000,sz.300545,26.2069206300,26.3147680400,26.2069206300,26.2559421800,205800,5510368.0000,2
| 2023-05-18,20230518144500000,sz.300545,26.2363335600,26.3147680400,26.2069206300,26.2951594200,267573,7168368.0000,2
| 2023-05-18,20230518145000000,sz.300545,26.2657464900,26.2853551100,26.2069206300,26.2265292500,446700,11953600.0000,2
| 2023-05-18,20230518145500000,sz.300545,26.2363335600,26.3735939000,26.2167249400,26.2755508000,696800,18694080.0000,2
| 2023-05-18,20230518150000000,sz.300545,26.2951594200,26.2951594200,26.1971163200,26.2853551100,733700,19658448.0000,2
|
|
