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
| 2023-07-05,20230705093500000,sz.300549,30.5828640000,31.1057323200,29.4384729600,29.5963200000,4765200,145469638.0000,2
| 2023-07-05,20230705094000000,sz.300549,29.6061854400,30.3756897600,29.2510296000,29.8133596800,2089800,62934365.0600,2
| 2023-07-05,20230705094500000,sz.300549,29.8232251200,30.3066316800,29.6160508800,30.1487846400,1124950,34167357.5000,2
| 2023-07-05,20230705095000000,sz.300549,30.0895920000,30.4348824000,29.8824177600,29.9712067200,1074500,32870721.6000,2
| 2023-07-05,20230705095500000,sz.300549,29.9613412800,29.9810721600,29.4976656000,29.6752435200,1003200,30144880.0000,2
| 2023-07-05,20230705100000000,sz.300549,29.6653780800,29.9514758400,29.1030480000,29.5075310400,1261000,37605599.0000,2
| 2023-07-05,20230705100500000,sz.300549,29.5075310400,29.8429560000,29.3595494400,29.3595494400,465000,13972375.5000,2
| 2023-07-05,20230705101000000,sz.300549,29.3990112000,29.5963200000,29.2017024000,29.2312987200,462800,13795081.0000,2
| 2023-07-05,20230705101500000,sz.300549,29.2312987200,29.7837633600,29.0833171200,29.4088766400,569700,16943069.9000,2
| 2023-07-05,20230705102000000,sz.300549,29.4088766400,29.5075310400,29.2115678400,29.3990112000,302600,8992529.0000,2
| 2023-07-05,20230705102500000,sz.300549,29.3990112000,29.5963200000,29.2904913600,29.5075310400,282700,8437466.0000,2
| 2023-07-05,20230705103000000,sz.300549,29.5075310400,29.5075310400,29.2411641600,29.3694148800,317700,9453982.0000,2
| 2023-07-05,20230705103500000,sz.300549,29.3694148800,29.3694148800,29.2608950400,29.3595494400,273800,8133392.0000,2
| 2023-07-05,20230705104000000,sz.300549,29.3595494400,29.5765891200,29.2608950400,29.2707604800,292700,8718924.0000,2
| 2023-07-05,20230705104500000,sz.300549,29.3003568000,29.3200876800,28.9945281600,29.0142590400,535000,15818773.0000,2
| 2023-07-05,20230705105000000,sz.300549,29.0043936000,29.3990112000,28.7380267200,29.3102222400,445300,13068417.0000,2
| 2023-07-05,20230705105500000,sz.300549,29.3792803200,29.3792803200,29.1030480000,29.2608950400,180700,5349379.0000,2
| 2023-07-05,20230705110000000,sz.300549,29.2608950400,29.2707604800,29.1425097600,29.1523752000,138300,4093936.0000,2
| 2023-07-05,20230705110500000,sz.300549,29.1425097600,29.1622406400,28.8662774400,28.9057392000,232000,6823502.0000,2
| 2023-07-05,20230705111000000,sz.300549,28.9057392000,29.0142590400,28.8958737600,29.0043936000,168300,4940988.0000,2
| 2023-07-05,20230705111500000,sz.300549,28.9945281600,29.0537208000,28.6196414400,28.7084304000,300700,8790293.0000,2
| 2023-07-05,20230705112000000,sz.300549,28.6196414400,29.0931825600,28.5604488000,29.0931825600,533200,15503751.0000,2
| 2023-07-05,20230705112500000,sz.300549,29.0833171200,29.1129134400,28.9057392000,28.9057392000,149900,4416153.0000,2
| 2023-07-05,20230705113000000,sz.300549,28.9057392000,28.9452009600,28.6295068800,28.6591032000,226400,6592018.0000,2
| 2023-07-05,20230705130500000,sz.300549,28.6591032000,28.6591032000,28.1362348800,28.1658312000,462800,13360554.0000,2
| 2023-07-05,20230705131000000,sz.300549,28.1658312000,28.6295068800,28.1165040000,28.3730054400,270600,7777569.0000,2
| 2023-07-05,20230705131500000,sz.300549,28.3631400000,28.3730054400,28.1066385600,28.2348892800,468100,13376532.0000,2
| 2023-07-05,20230705132000000,sz.300549,28.2644856000,28.4321980800,28.2348892800,28.4321980800,207400,5966494.0000,2
| 2023-07-05,20230705132500000,sz.300549,28.4420635200,28.5111216000,28.1263694400,28.1658312000,335600,9614073.0000,2
| 2023-07-05,20230705133000000,sz.300549,28.1756966400,28.1954275200,28.1165040000,28.1756966400,296000,8447190.0000,2
| 2023-07-05,20230705133500000,sz.300549,28.1658312000,28.1855620800,28.1165040000,28.1362348800,222900,6357558.0000,2
| 2023-07-05,20230705134000000,sz.300549,28.1362348800,28.1461003200,27.4456540800,27.5344430400,738500,20755958.0000,2
| 2023-07-05,20230705134500000,sz.300549,27.5443084800,27.8600025600,27.5245776000,27.8600025600,482300,13527421.0000,2
| 2023-07-05,20230705135000000,sz.300549,27.8600025600,28.4716598400,27.8304062400,28.4026017600,344110,9836484.9000,2
| 2023-07-05,20230705135500000,sz.300549,28.4124672000,29.0635862400,28.1855620800,29.0635862400,314790,9122781.7000,2
| 2023-07-05,20230705140000000,sz.300549,29.0537208000,30.3855552000,28.8465465600,30.3362280000,1282100,38640270.0000,2
| 2023-07-05,20230705140500000,sz.300549,30.2770353600,30.9281544000,29.9021486400,30.9281544000,1075300,33212093.0000,2
| 2023-07-05,20230705141000000,sz.300549,30.9182889600,32.2599888000,30.8985580800,31.7469859200,1552900,49920743.0000,2
| 2023-07-05,20230705141500000,sz.300549,31.7667168000,31.7667168000,30.1882464000,31.5299462400,620700,19334554.0000,2
| 2023-07-05,20230705142000000,sz.300549,31.5299462400,32.0626800000,30.6913838400,31.7667168000,663800,21256910.5000,2
| 2023-07-05,20230705142500000,sz.300549,31.7765822400,31.9541601600,31.0662705600,31.0761360000,412700,13193178.0000,2
| 2023-07-05,20230705143000000,sz.300549,31.0761360000,31.4312918400,30.4644787200,30.9281544000,315800,9890851.0000,2
| 2023-07-05,20230705143500000,sz.300549,30.9084235200,31.2734448000,30.6815184000,31.1451940800,212000,6645587.0000,2
| 2023-07-05,20230705144000000,sz.300549,31.1353286400,31.1353286400,30.5236713600,30.5335368000,296700,9258795.0000,2
| 2023-07-05,20230705144500000,sz.300549,30.5236713600,30.8788272000,30.0994574400,30.8788272000,309000,9506291.0000,2
| 2023-07-05,20230705145000000,sz.300549,30.8788272000,31.0662705600,30.6025948800,30.9774816000,276800,8667302.0000,2
| 2023-07-05,20230705145500000,sz.300549,30.9774816000,31.0366742400,29.9021486400,29.9021486400,581800,17999452.0000,2
| 2023-07-05,20230705150000000,sz.300549,29.9021486400,29.9416104000,29.6259163200,29.7936288000,838193,25294980.9500,2
|
|
