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.300549,27.6232320000,28.4124672000,26.9425166400,28.2447547200,4537800,126978111.0000,2
| 2023-07-03,20230703094000000,sz.300549,28.3730054400,29.0931825600,28.0277150400,28.4815252800,3336000,96801520.0000,2
| 2023-07-03,20230703094500000,sz.300549,28.4815252800,28.6097760000,27.6035011200,27.6725592000,1234450,35144415.0000,2
| 2023-07-03,20230703095000000,sz.300549,27.6922900800,28.4321980800,27.6725592000,28.0967731200,893400,25474591.0000,2
| 2023-07-03,20230703095500000,sz.300549,28.0869076800,29.5568582400,28.0277150400,29.1326443200,2222000,65543157.0000,2
| 2023-07-03,20230703100000000,sz.300549,29.1326443200,30.2671699200,28.9452009600,29.4187420800,2335081,70205824.2600,2
| 2023-07-03,20230703100500000,sz.300549,29.4878001600,29.5963200000,28.6097760000,28.9550664000,1579600,46872413.0000,2
| 2023-07-03,20230703101000000,sz.300549,28.9550664000,29.1030480000,28.6097760000,28.9057392000,759800,22216998.0000,2
| 2023-07-03,20230703101500000,sz.300549,28.9057392000,29.1030480000,28.6591032000,28.7380267200,454100,13287055.0000,2
| 2023-07-03,20230703102000000,sz.300549,28.7478921600,29.6061854400,28.7380267200,29.1030480000,445800,13263365.0000,2
| 2023-07-03,20230703102500000,sz.300549,29.1030480000,29.6061854400,29.0043936000,29.2904913600,506600,15086123.0000,2
| 2023-07-03,20230703103000000,sz.300549,29.2411641600,29.4384729600,28.7380267200,28.7873539200,437400,12876494.0000,2
| 2023-07-03,20230703103500000,sz.300549,28.7972193600,29.5075310400,28.7873539200,29.4976656000,235700,6926343.0000,2
| 2023-07-03,20230703104000000,sz.300549,29.4976656000,29.6949744000,29.2017024000,29.6555126400,555200,16557912.0000,2
| 2023-07-03,20230703104500000,sz.300549,29.6555126400,30.1487846400,29.3990112000,29.9317449600,729200,22074242.0000,2
| 2023-07-03,20230703105000000,sz.300549,29.9317449600,29.9810721600,29.3398185600,29.5173964800,330300,9911965.0000,2
| 2023-07-03,20230703105500000,sz.300549,29.5173964800,29.6949744000,29.2806259200,29.3398185600,275000,8198682.0000,2
| 2023-07-03,20230703110000000,sz.300549,29.3496840000,29.6456472000,29.3496840000,29.4483384000,160400,4807688.0000,2
| 2023-07-03,20230703110500000,sz.300549,29.3990112000,29.4878001600,29.2115678400,29.2608950400,108300,3222726.0000,2
| 2023-07-03,20230703111000000,sz.300549,29.2312987200,29.3299531200,29.0339899200,29.3200876800,168500,4982099.0000,2
| 2023-07-03,20230703111500000,sz.300549,29.3200876800,29.4779347200,29.2904913600,29.3200876800,114700,3412050.0000,2
| 2023-07-03,20230703112000000,sz.300549,29.3003568000,29.3299531200,29.1129134400,29.2608950400,104500,3098041.0000,2
| 2023-07-03,20230703112500000,sz.300549,29.2411641600,29.2608950400,29.1425097600,29.2608950400,85300,2524784.0000,2
| 2023-07-03,20230703113000000,sz.300549,29.2707604800,29.6653780800,29.2510296000,29.6555126400,138800,4151492.0000,2
| 2023-07-03,20230703130500000,sz.300549,29.6555126400,29.7738979200,29.2017024000,29.2214332800,208700,6247940.0000,2
| 2023-07-03,20230703131000000,sz.300549,29.2115678400,29.3990112000,29.1326443200,29.3990112000,171800,5084647.0000,2
| 2023-07-03,20230703131500000,sz.300549,29.3891457600,29.3990112000,29.2017024000,29.3496840000,115900,3444438.0000,2
| 2023-07-03,20230703132000000,sz.300549,29.3200876800,29.3496840000,29.1721060800,29.1721060800,83900,2487149.0000,2
| 2023-07-03,20230703132500000,sz.300549,29.1721060800,29.1819715200,28.9353355200,28.9550664000,200900,5911123.0000,2
| 2023-07-03,20230703133000000,sz.300549,28.9649318400,29.3990112000,28.9550664000,29.3990112000,110000,3246658.0000,2
| 2023-07-03,20230703133500000,sz.300549,29.3990112000,29.5963200000,29.3003568000,29.4779347200,167800,5010060.0000,2
| 2023-07-03,20230703134000000,sz.300549,29.4976656000,29.5963200000,29.3102222400,29.5765891200,119800,3576490.0000,2
| 2023-07-03,20230703134500000,sz.300549,29.5864545600,29.5963200000,29.3792803200,29.3792803200,85500,2554335.0000,2
| 2023-07-03,20230703135000000,sz.300549,29.3792803200,29.3990112000,29.2904913600,29.2904913600,127400,3788143.8400,2
| 2023-07-03,20230703135500000,sz.300549,29.2904913600,29.3003568000,28.9649318400,29.3003568000,138536,4082841.6800,2
| 2023-07-03,20230703140000000,sz.300549,29.3102222400,29.4976656000,29.1030480000,29.1425097600,95300,2832255.0000,2
| 2023-07-03,20230703140500000,sz.300549,29.1425097600,29.2904913600,28.9945281600,29.2904913600,104400,3080153.0000,2
| 2023-07-03,20230703141000000,sz.300549,29.2904913600,29.3003568000,29.0931825600,29.2806259200,117800,3489805.0000,2
| 2023-07-03,20230703141500000,sz.300549,29.2904913600,29.3003568000,29.2017024000,29.2312987200,90000,2670758.0000,2
| 2023-07-03,20230703142000000,sz.300549,29.2312987200,29.2411641600,29.0833171200,29.1030480000,81100,2394242.0000,2
| 2023-07-03,20230703142500000,sz.300549,29.1030480000,29.2017024000,29.0142590400,29.0142590400,91700,2706188.0000,2
| 2023-07-03,20230703143000000,sz.300549,29.0142590400,29.1030480000,28.5703142400,28.5703142400,399300,11668691.0000,2
| 2023-07-03,20230703143500000,sz.300549,28.5999105600,28.6196414400,28.2940819200,28.3039473600,467500,13497891.0000,2
| 2023-07-03,20230703144000000,sz.300549,28.2940819200,28.3236782400,28.0967731200,28.1263694400,495800,14174910.0000,2
| 2023-07-03,20230703144500000,sz.300549,28.1165040000,28.1263694400,27.7218864000,28.0178496000,713500,20173389.0000,2
| 2023-07-03,20230703145000000,sz.300549,28.0178496000,28.0474459200,27.8402716800,28.0474459200,515200,14572923.0000,2
| 2023-07-03,20230703145500000,sz.300549,28.0375804800,28.2151584000,28.0178496000,28.1954275200,565200,16108921.0000,2
| 2023-07-03,20230703150000000,sz.300549,28.1756966400,28.4913907200,28.1559657600,28.3335436800,668300,19180391.0000,2
|
|
