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
| 2023-04-06,20230406093500000,sz.300570,28.0037630000,29.2591041000,28.0037630000,29.1625394000,2744219,81278124.0000,2
| 2023-04-06,20230406094000000,sz.300570,29.2204782200,29.3942946800,28.7955935400,29.0563182300,919600,27621537.0000,2
| 2023-04-06,20230406094500000,sz.300570,29.0659747000,29.4329205600,29.0176923500,29.0563182300,1042100,31495806.0000,2
| 2023-04-06,20230406095000000,sz.300570,29.0659747000,29.0659747000,28.3320829800,28.9597535300,830400,24627345.0000,2
| 2023-04-06,20230406095500000,sz.300570,28.9694100000,29.6260499600,28.9694100000,29.6067370200,990835,29925382.0000,2
| 2023-04-06,20230406100000000,sz.300570,29.6067370200,29.9350570000,29.3556688000,29.9350570000,1524600,46823751.0000,2
| 2023-04-06,20230406100500000,sz.300570,29.9350570000,30.3020028600,29.5681111400,30.2826899200,1301000,40188551.0000,2
| 2023-04-06,20230406101000000,sz.300570,30.3406287400,30.8813910600,30.0412781700,30.8331087100,1700307,53498272.0000,2
| 2023-04-06,20230406101500000,sz.300570,30.8813910600,31.2097110400,30.6496357800,30.8041393000,1895900,60701136.0000,2
| 2023-04-06,20230406102000000,sz.300570,30.7944828300,30.8041393000,30.4275369700,30.5723840200,831100,26335344.0000,2
| 2023-04-06,20230406102500000,sz.300570,30.5723840200,30.9682992900,30.5434146100,30.7848263600,563600,17932224.0000,2
| 2023-04-06,20230406103000000,sz.300570,30.7848263600,31.2386804500,30.7172310700,31.1324592800,809200,26029264.0000,2
| 2023-04-06,20230406103500000,sz.300570,31.1324592800,31.5380310200,30.9489863500,30.9489863500,808500,26203888.0000,2
| 2023-04-06,20230406104000000,sz.300570,30.9489863500,31.2097110400,30.5047887300,30.5047887300,588100,18771744.0000,2
| 2023-04-06,20230406104500000,sz.300570,30.4854757900,30.5144452000,29.9350570000,30.2923463900,781314,24471696.0000,2
| 2023-04-06,20230406105000000,sz.300570,30.2826899200,30.5530710800,30.0799040500,30.4178805000,496400,15558512.0000,2
| 2023-04-06,20230406105500000,sz.300570,30.4178805000,30.7848263600,30.4178805000,30.5144452000,308000,9765168.0000,2
| 2023-04-06,20230406110000000,sz.300570,30.5144452000,30.7075746000,30.3889110900,30.7075746000,158800,5019392.0000,2
| 2023-04-06,20230406110500000,sz.300570,30.7075746000,31.0938334000,30.6206663700,31.0358945800,322420,10277984.0000,2
| 2023-04-06,20230406111000000,sz.300570,31.0358945800,31.1228028100,30.9682992900,31.0648639900,271600,8734592.0000,2
| 2023-04-06,20230406111500000,sz.300570,31.0841769300,31.0938334000,30.9007040000,31.0358945800,214120,6875312.0000,2
| 2023-04-06,20230406112000000,sz.300570,31.0262381100,31.0262381100,30.3889110900,30.6110099000,358600,11369216.0000,2
| 2023-04-06,20230406112500000,sz.300570,30.9007040000,31.4800922000,30.6496357800,31.4800922000,464092,14958304.0000,2
| 2023-04-06,20230406113000000,sz.300570,31.5283745500,32.3491745000,31.5283745500,31.9725721700,1390640,46028272.0000,2
| 2023-04-06,20230406130500000,sz.300570,31.9629157000,32.3684874400,31.8663510000,32.2139839200,722984,23989136.0000,2
| 2023-04-06,20230406131000000,sz.300570,32.2139839200,32.3878003800,31.7794427700,31.7794427700,268536,8910976.0000,2
| 2023-04-06,20230406131500000,sz.300570,31.7697863000,31.7794427700,31.5766569000,31.6345957200,210600,6898752.0000,2
| 2023-04-06,20230406132000000,sz.300570,31.6539086600,31.6539086600,30.9103604700,30.9682992900,324700,10530464.0000,2
| 2023-04-06,20230406132500000,sz.300570,31.0455510500,31.3449016200,30.9007040000,30.9007040000,354600,11388784.0000,2
| 2023-04-06,20230406133000000,sz.300570,30.8910475300,31.0841769300,30.7848263600,30.7848263600,205000,6572576.0000,2
| 2023-04-06,20230406133500000,sz.300570,30.7655134200,31.3835275000,30.7558569500,31.1614286900,244900,7896848.0000,2
| 2023-04-06,20230406134000000,sz.300570,31.0455510500,31.1517722200,30.9007040000,31.1421157500,209000,6714464.0000,2
| 2023-04-06,20230406134500000,sz.300570,31.1421157500,31.2869628000,30.7268875400,30.7268875400,194400,6246992.0000,2
| 2023-04-06,20230406135000000,sz.300570,30.7172310700,30.7172310700,30.4951322600,30.5530710800,263100,8329072.0000,2
| 2023-04-06,20230406135500000,sz.300570,30.5530710800,30.6592922500,30.3020028600,30.6399793100,467200,14738480.0000,2
| 2023-04-06,20230406140000000,sz.300570,30.6592922500,30.9007040000,30.0799040500,30.0895605200,373300,11779072.0000,2
| 2023-04-06,20230406140500000,sz.300570,30.0509346400,30.2537205100,29.8384923000,30.2440640400,781900,24271824.0000,2
| 2023-04-06,20230406141000000,sz.300570,30.2537205100,30.3695981500,29.8964311200,30.3695981500,323900,10099600.0000,2
| 2023-04-06,20230406141500000,sz.300570,30.4082240300,30.4951322600,30.1957816900,30.2247511000,213800,6715904.0000,2
| 2023-04-06,20230406142000000,sz.300570,30.2150946300,30.2344075700,30.0895605200,30.0895605200,190000,5937888.0000,2
| 2023-04-06,20230406142500000,sz.300570,30.0895605200,30.6206663700,30.0895605200,30.6110099000,250800,7869248.0000,2
| 2023-04-06,20230406143000000,sz.300570,30.6110099000,31.1614286900,30.5916969600,31.1614286900,275900,8821632.0000,2
| 2023-04-06,20230406143500000,sz.300570,31.1614286900,31.2869628000,30.6303228400,30.7558569500,281600,9010048.0000,2
| 2023-04-06,20230406144000000,sz.300570,30.7558569500,30.7655134200,30.4178805000,30.4275369700,204300,6466384.0000,2
| 2023-04-06,20230406144500000,sz.300570,30.5723840200,30.6399793100,30.4178805000,30.6206663700,187100,5911568.0000,2
| 2023-04-06,20230406145000000,sz.300570,30.6303228400,30.9200169400,30.6303228400,30.8041393000,236500,7544000.0000,2
| 2023-04-06,20230406145500000,sz.300570,30.8041393000,30.8041393000,30.5820404900,30.5820404900,343000,10899600.0000,2
| 2023-04-06,20230406150000000,sz.300570,30.5820404900,30.5916969600,30.4082240300,30.4371934400,415300,13095200.0000,2
|
|
