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
| 2023-07-03,20230703093500000,sz.002921,16.9977693600,17.4038932200,16.9581475200,17.0175802800,5218500,90180636.2000,2
| 2023-07-03,20230703094000000,sz.002921,17.0274857400,17.6218133400,17.0076748200,17.3345550000,1620310,28417924.9000,2
| 2023-07-03,20230703094500000,sz.002921,17.3345550000,17.4137986800,17.1661621800,17.2652167800,787150,13738494.0000,2
| 2023-07-03,20230703095000000,sz.002921,17.2850277000,17.3939877600,17.2057840200,17.3840823000,724600,12645836.5000,2
| 2023-07-03,20230703095500000,sz.002921,17.3939877600,17.4038932200,17.2652167800,17.2949331600,494500,8644473.0000,2
| 2023-07-03,20230703100000000,sz.002921,17.2850277000,17.3048386200,17.0572021200,17.0968239600,943730,16331350.3000,2
| 2023-07-03,20230703100500000,sz.002921,17.1067294200,17.1265403400,16.8194710800,16.8491874600,1536880,26353304.0000,2
| 2023-07-03,20230703101000000,sz.002921,16.8689983800,16.9086202200,16.7303219400,16.8789038400,1250420,21224646.7000,2
| 2023-07-03,20230703101500000,sz.002921,16.8987147600,16.9779584400,16.7798492400,16.9680529800,696400,11850980.6000,2
| 2023-07-03,20230703102000000,sz.002921,16.9878639000,17.0076748200,16.8590929200,16.9779584400,493400,8443966.0000,2
| 2023-07-03,20230703102500000,sz.002921,16.9680529800,16.9779584400,16.8194710800,16.8491874600,369900,6302206.0000,2
| 2023-07-03,20230703103000000,sz.002921,16.8392820000,16.8491874600,16.6907001000,16.7600383200,626300,10593651.0000,2
| 2023-07-03,20230703103500000,sz.002921,16.7699437800,16.9482420600,16.7600383200,16.8987147600,287500,4896179.0000,2
| 2023-07-03,20230703104000000,sz.002921,16.8987147600,16.9185256800,16.8590929200,16.8590929200,193300,3294959.0000,2
| 2023-07-03,20230703104500000,sz.002921,16.8590929200,17.0770130400,16.8491874600,16.9977693600,282300,4828863.0000,2
| 2023-07-03,20230703105000000,sz.002921,16.9878639000,17.0572021200,16.8987147600,16.9878639000,243400,4167518.0000,2
| 2023-07-03,20230703105500000,sz.002921,16.9878639000,16.9878639000,16.8392820000,16.8392820000,221000,3767878.0000,2
| 2023-07-03,20230703110000000,sz.002921,16.8392820000,16.9779584400,16.8392820000,16.9581475200,94200,1611164.0000,2
| 2023-07-03,20230703110500000,sz.002921,16.9581475200,17.0472966600,16.9581475200,17.0076748200,198500,3409651.0000,2
| 2023-07-03,20230703111000000,sz.002921,17.0076748200,17.0373912000,16.9977693600,17.0076748200,86300,1482803.0000,2
| 2023-07-03,20230703111500000,sz.002921,17.0076748200,17.0175802800,16.9581475200,16.9680529800,100900,1729371.0000,2
| 2023-07-03,20230703112000000,sz.002921,16.9680529800,17.0968239600,16.8888093000,17.0968239600,251100,4302854.0000,2
| 2023-07-03,20230703112500000,sz.002921,17.0968239600,17.2652167800,17.0770130400,17.2454058600,298560,5178011.0000,2
| 2023-07-03,20230703113000000,sz.002921,17.2652167800,17.3246495400,17.1265403400,17.1364458000,216540,3768615.0000,2
| 2023-07-03,20230703130500000,sz.002921,17.1364458000,17.1463512600,16.9284311400,16.9383366000,285500,4903554.0000,2
| 2023-07-03,20230703131000000,sz.002921,16.9779584400,17.1463512600,16.9383366000,16.9977693600,138200,2371792.0000,2
| 2023-07-03,20230703131500000,sz.002921,16.9977693600,17.0175802800,16.9878639000,17.0076748200,119400,2049088.0000,2
| 2023-07-03,20230703132000000,sz.002921,17.0175802800,17.0869185000,17.0076748200,17.0274857400,112700,1939192.0000,2
| 2023-07-03,20230703132500000,sz.002921,17.0175802800,17.0373912000,16.8590929200,16.8888093000,239780,4105931.4000,2
| 2023-07-03,20230703133000000,sz.002921,16.8689983800,16.9482420600,16.8689983800,16.8987147600,140400,2397079.0000,2
| 2023-07-03,20230703133500000,sz.002921,16.9185256800,16.9977693600,16.9086202200,16.9482420600,120780,2065428.0000,2
| 2023-07-03,20230703134000000,sz.002921,16.9482420600,17.0770130400,16.9284311400,17.0770130400,148200,2543872.0000,2
| 2023-07-03,20230703134500000,sz.002921,17.0572021200,17.0671075800,16.9581475200,17.0274857400,100430,1726409.6000,2
| 2023-07-03,20230703135000000,sz.002921,17.0175802800,17.0572021200,16.9878639000,16.9977693600,80400,1381962.0000,2
| 2023-07-03,20230703135500000,sz.002921,16.9878639000,16.9977693600,16.9581475200,16.9680529800,111700,1914499.0000,2
| 2023-07-03,20230703140000000,sz.002921,16.9680529800,16.9680529800,16.8987147600,16.9284311400,190320,3251608.2000,2
| 2023-07-03,20230703140500000,sz.002921,16.9284311400,16.9581475200,16.8789038400,16.8888093000,208300,3555200.0000,2
| 2023-07-03,20230703141000000,sz.002921,16.8888093000,16.9779584400,16.8888093000,16.9779584400,146900,2509527.0000,2
| 2023-07-03,20230703141500000,sz.002921,16.9779584400,16.9878639000,16.9086202200,16.9185256800,149300,2552443.0000,2
| 2023-07-03,20230703142000000,sz.002921,16.9185256800,16.9482420600,16.9086202200,16.9482420600,115500,1974310.0000,2
| 2023-07-03,20230703142500000,sz.002921,16.9383366000,16.9680529800,16.9284311400,16.9383366000,200300,3426303.0000,2
| 2023-07-03,20230703143000000,sz.002921,16.9383366000,16.9482420600,16.9086202200,16.9284311400,208700,3567034.0000,2
| 2023-07-03,20230703143500000,sz.002921,16.9284311400,16.9284311400,16.8293765400,16.8293765400,622120,10593702.6000,2
| 2023-07-03,20230703144000000,sz.002921,16.8293765400,16.8590929200,16.7897547000,16.8392820000,345321,5867076.7900,2
| 2023-07-03,20230703144500000,sz.002921,16.8293765400,16.9185256800,16.8293765400,16.8888093000,334015,5690296.0000,2
| 2023-07-03,20230703145000000,sz.002921,16.8987147600,16.9680529800,16.8590929200,16.9581475200,455691,7779353.3000,2
| 2023-07-03,20230703145500000,sz.002921,16.9581475200,17.0671075800,16.9482420600,17.0373912000,728900,12510456.2000,2
| 2023-07-03,20230703150000000,sz.002921,17.0373912000,17.1859731000,17.0076748200,17.1859731000,973240,16814545.0000,2
|
|
