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.301138,35.5589130600,36.2016579000,35.0768544300,36.1354929900,1333500,50337574.0000,2
| 2023-07-04,20230704094000000,sz.301138,36.1354929900,36.7498814400,35.8991897400,36.4190568900,766899,29526806.5100,2
| 2023-07-04,20230704094500000,sz.301138,36.4001526300,37.1468709000,35.9937110400,37.1374187700,476100,18366068.0000,2
| 2023-07-04,20230704095000000,sz.301138,37.1563230300,37.2508443300,36.8160463500,36.8444027400,517500,20259368.1800,2
| 2023-07-04,20230704095500000,sz.301138,36.8160463500,37.0428974700,36.4285090200,36.9483761700,319814,12439080.7600,2
| 2023-07-04,20230704100000000,sz.301138,36.7876899600,37.4304348000,36.7782378300,36.8633070000,444026,17465411.4700,2
| 2023-07-04,20230704100500000,sz.301138,36.8633070000,37.1374187700,36.6931686600,37.0334453400,263817,10292710.1100,2
| 2023-07-04,20230704101000000,sz.301138,37.0334453400,37.2035836800,36.6931686600,36.7498814400,276200,10826573.0000,2
| 2023-07-04,20230704101500000,sz.301138,36.7593335700,37.0334453400,36.5608388400,36.5986473600,200485,7795121.3000,2
| 2023-07-04,20230704102000000,sz.301138,36.6175516200,37.1468709000,36.5797431000,36.8633070000,191743,7480302.3800,2
| 2023-07-04,20230704102500000,sz.301138,36.8633070000,37.0334453400,36.7687857000,36.8727591300,126400,4934443.0000,2
| 2023-07-04,20230704103000000,sz.301138,36.8633070000,37.4020784100,36.8633070000,37.3642698900,255864,10054478.6400,2
| 2023-07-04,20230704103500000,sz.301138,37.3548177600,37.3831741500,36.8916633900,37.0712538600,140600,5516327.0000,2
| 2023-07-04,20230704104000000,sz.301138,37.0712538600,37.0996102500,36.8727591300,36.9294719100,118260,4623803.2400,2
| 2023-07-04,20230704104500000,sz.301138,36.9389240400,37.0618017300,36.9105676500,36.9672804300,126441,4950538.8100,2
| 2023-07-04,20230704105000000,sz.301138,37.0428974700,38.2338658500,36.9767325600,37.8841370400,587026,23435127.7400,2
| 2023-07-04,20230704105500000,sz.301138,37.8368763900,37.8935891700,37.4209826700,37.4871475800,488300,19444759.0700,2
| 2023-07-04,20230704110000000,sz.301138,37.4871475800,37.7990678700,37.4115305400,37.6005731400,195110,7746703.8000,2
| 2023-07-04,20230704110500000,sz.301138,37.6005731400,37.6100252700,37.2413922000,37.2981049800,170331,6737318.9000,2
| 2023-07-04,20230704111000000,sz.301138,37.2981049800,37.6005731400,37.2792007200,37.5155039700,108534,4303038.6600,2
| 2023-07-04,20230704111500000,sz.301138,37.4398869300,37.4493390600,37.3737220200,37.3926262800,67400,2666610.0000,2
| 2023-07-04,20230704112000000,sz.301138,37.3831741500,37.5344082300,37.3831741500,37.5155039700,72000,2855126.0000,2
| 2023-07-04,20230704112500000,sz.301138,37.5249561000,37.5249561000,37.0901581200,37.1468709000,183100,7228971.0000,2
| 2023-07-04,20230704113000000,sz.301138,37.1468709000,37.1468709000,36.6837165300,36.9105676500,250583,9773052.8700,2
| 2023-07-04,20230704130500000,sz.301138,36.9294719100,36.9294719100,36.5986473600,36.6553601400,167300,6502972.4900,2
| 2023-07-04,20230704131000000,sz.301138,36.6648122700,36.7120729200,36.2300142900,36.3150834600,175661,6770864.7500,2
| 2023-07-04,20230704131500000,sz.301138,36.3150834600,37.0523496000,36.3150834600,37.0428974700,100596,3902972.6800,2
| 2023-07-04,20230704132000000,sz.301138,37.0239932100,37.8463285200,36.8633070000,37.8463285200,264586,10491142.8600,2
| 2023-07-04,20230704132500000,sz.301138,37.8463285200,40.0959354600,37.8179721300,40.0959354600,766092,31424038.4000,2
| 2023-07-04,20230704133000000,sz.301138,40.1337439800,42.8276010300,39.9730577700,40.6441590000,848576,37228034.2400,2
| 2023-07-04,20230704133500000,sz.301138,40.4267600100,41.5893720000,40.2849780600,40.6441590000,548500,23765155.2200,2
| 2023-07-04,20230704134000000,sz.301138,40.6252547400,41.4853985700,40.4362121400,41.4853985700,208981,9010211.3000,2
| 2023-07-04,20230704134500000,sz.301138,41.4664943100,41.7122496900,40.4456642700,41.0316963300,328885,14345344.3000,2
| 2023-07-04,20230704135000000,sz.301138,40.9277229000,41.0600527200,40.5968983500,40.8142973400,244194,10531878.9400,2
| 2023-07-04,20230704135500000,sz.301138,40.7292281700,40.8237494700,40.5023770500,40.5212813100,97300,4187739.0000,2
| 2023-07-04,20230704140000000,sz.301138,40.5023770500,40.5023770500,40.0959354600,40.0959354600,215500,9182724.0000,2
| 2023-07-04,20230704140500000,sz.301138,40.1431961100,40.3794993600,39.9636056400,40.3794993600,169364,7186942.2800,2
| 2023-07-04,20230704141000000,sz.301138,40.3794993600,41.1167655000,40.3794993600,40.5779940900,165400,7126817.0000,2
| 2023-07-04,20230704141500000,sz.301138,40.5779940900,41.4948507000,40.5496377000,41.4664943100,149656,6497508.5200,2
| 2023-07-04,20230704142000000,sz.301138,41.4664943100,41.5043028300,40.4645685300,40.4740206600,87844,3810324.4800,2
| 2023-07-04,20230704142500000,sz.301138,40.4645685300,41.0789569800,40.4645685300,40.9938878100,98956,4274835.9200,2
| 2023-07-04,20230704143000000,sz.301138,40.9655314200,40.9655314200,40.7575845600,40.7953930800,75500,3261437.0000,2
| 2023-07-04,20230704143500000,sz.301138,40.8142973400,40.8332016000,40.6441590000,40.6536111300,112900,4863774.0000,2
| 2023-07-04,20230704144000000,sz.301138,40.6536111300,40.6630632600,40.0770312000,40.0959354600,95200,4064779.0000,2
| 2023-07-04,20230704144500000,sz.301138,40.0959354600,40.6347068700,40.0959354600,40.3038823200,133800,5718636.0000,2
| 2023-07-04,20230704145000000,sz.301138,40.3984036200,40.5496377000,40.2660738000,40.5118291800,147200,6295420.0000,2
| 2023-07-04,20230704145500000,sz.301138,40.5307334400,40.6914196500,40.4551164000,40.5779940900,287028,12325285.8000,2
| 2023-07-04,20230704150000000,sz.301138,40.5779940900,40.5779940900,40.5212813100,40.5496377000,414500,17781705.4400,2
|
|
