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.300549,27.4357886400,29.7443016000,27.2779416000,29.5963200000,4951750,143346141.5000,2
| 2023-07-04,20230704094000000,sz.300549,29.5963200000,32.8716460800,29.5963200000,32.5263556800,4801050,151063908.0000,2
| 2023-07-04,20230704094500000,sz.300549,32.5559520000,32.7532608000,30.9577507200,31.0860014400,2521150,80724860.5000,2
| 2023-07-04,20230704095000000,sz.300549,31.0564051200,31.5496771200,30.8886926400,31.3918300800,1084800,34322823.0000,2
| 2023-07-04,20230704095500000,sz.300549,31.3720992000,31.4510227200,30.5039404800,31.0169433600,878400,27519228.0000,2
| 2023-07-04,20230704100000000,sz.300549,30.9873470400,31.8555057600,30.8590963200,31.1747904000,670600,21331103.0000,2
| 2023-07-04,20230704100500000,sz.300549,31.1747904000,31.3129065600,30.7012492800,30.7801728000,565500,17785379.0000,2
| 2023-07-04,20230704101000000,sz.300549,30.7801728000,31.2537139200,30.5828640000,30.5927294400,395900,12372621.0000,2
| 2023-07-04,20230704101500000,sz.300549,30.5927294400,30.7505764800,30.2967662400,30.5729985600,622700,19236573.0000,2
| 2023-07-04,20230704102000000,sz.300549,30.5927294400,30.9182889600,30.0599956800,30.0797265600,604500,18677070.0000,2
| 2023-07-04,20230704102500000,sz.300549,30.0698611200,30.1093228800,29.4779347200,29.5075310400,1029700,31169645.2900,2
| 2023-07-04,20230704103000000,sz.300549,29.4976656000,29.9317449600,29.3990112000,29.9317449600,693471,20839885.0000,2
| 2023-07-04,20230704103500000,sz.300549,29.9416104000,30.3362280000,29.7245707200,29.7541670400,311600,9493388.0000,2
| 2023-07-04,20230704104000000,sz.300549,29.7541670400,30.1685155200,29.6752435200,30.0797265600,280200,8487391.0000,2
| 2023-07-04,20230704104500000,sz.300549,30.0797265600,30.0797265600,29.6555126400,29.6555126400,257400,7784855.0000,2
| 2023-07-04,20230704105000000,sz.300549,29.6456472000,29.6555126400,29.4976656000,29.6160508800,484050,14518484.5100,2
| 2023-07-04,20230704105500000,sz.300549,29.6160508800,30.1586500800,29.6160508800,29.6653780800,167300,5082149.0000,2
| 2023-07-04,20230704110000000,sz.300549,29.6653780800,29.9218795200,29.6653780800,29.6653780800,126000,3814783.0000,2
| 2023-07-04,20230704110500000,sz.300549,29.6653780800,29.8824177600,29.6555126400,29.8528214400,229000,6919566.0000,2
| 2023-07-04,20230704111000000,sz.300549,29.8528214400,29.8824177600,29.6851089600,29.6851089600,136400,4126054.0000,2
| 2023-07-04,20230704111500000,sz.300549,29.6851089600,29.8824177600,29.5469928000,29.6949744000,162350,4882615.0000,2
| 2023-07-04,20230704112000000,sz.300549,29.6851089600,29.8725523200,29.6752435200,29.7245707200,142300,4295274.0000,2
| 2023-07-04,20230704112500000,sz.300549,29.8133596800,29.8133596800,29.7245707200,29.7837633600,77800,2347359.0000,2
| 2023-07-04,20230704113000000,sz.300549,29.7936288000,29.8725523200,29.7837633600,29.8626868800,95600,2892330.0000,2
| 2023-07-04,20230704130500000,sz.300549,29.8429560000,29.8824177600,29.6456472000,29.6456472000,219500,6620211.0000,2
| 2023-07-04,20230704131000000,sz.300549,29.6456472000,29.6653780800,29.3792803200,29.5075310400,331800,9923015.0000,2
| 2023-07-04,20230704131500000,sz.300549,29.5075310400,31.0662705600,29.5075310400,31.0662705600,315600,9727874.0000,2
| 2023-07-04,20230704132000000,sz.300549,30.9577507200,31.0761360000,29.6061854400,30.4348824000,429800,13257734.0000,2
| 2023-07-04,20230704132500000,sz.300549,30.4052860800,30.5236713600,30.2671699200,30.5039404800,269800,8313603.0000,2
| 2023-07-04,20230704133000000,sz.300549,30.4348824000,30.4348824000,29.8922832000,29.8922832000,161600,4936739.0000,2
| 2023-07-04,20230704133500000,sz.300549,29.8725523200,30.1882464000,29.5963200000,29.8133596800,207900,6272624.0000,2
| 2023-07-04,20230704134000000,sz.300549,29.8034942400,29.9909376000,29.6752435200,29.9909376000,182000,5506458.0000,2
| 2023-07-04,20230704134500000,sz.300549,29.9712067200,29.9810721600,29.7443016000,29.8725523200,91600,2769163.0000,2
| 2023-07-04,20230704135000000,sz.300549,29.8725523200,30.0501302400,29.8528214400,29.9317449600,118500,3600123.0000,2
| 2023-07-04,20230704135500000,sz.300549,29.9416104000,29.9712067200,29.7245707200,29.8034942400,166600,5038546.0000,2
| 2023-07-04,20230704140000000,sz.300549,29.7837633600,29.8725523200,29.7837633600,29.8725523200,94400,2851725.0000,2
| 2023-07-04,20230704140500000,sz.300549,29.8133596800,30.0797265600,29.8133596800,30.0797265600,128200,3892752.0000,2
| 2023-07-04,20230704141000000,sz.300549,30.0501302400,30.8689617600,30.0303993600,30.3164971200,290100,8987253.0000,2
| 2023-07-04,20230704141500000,sz.300549,30.2967662400,30.7407110400,30.1783809600,30.4842096000,253500,7839241.0000,2
| 2023-07-04,20230704142000000,sz.300549,30.4842096000,30.5828640000,30.3954206400,30.5434022400,154800,4778187.0000,2
| 2023-07-04,20230704142500000,sz.300549,30.5631331200,30.9774816000,30.5631331200,30.9774816000,294600,9173704.0000,2
| 2023-07-04,20230704143000000,sz.300549,30.9774816000,31.5694080000,30.8295000000,30.8689617600,515600,16366899.0000,2
| 2023-07-04,20230704143500000,sz.300549,30.8590963200,31.3918300800,30.8393654400,30.9084235200,330900,10454769.0000,2
| 2023-07-04,20230704144000000,sz.300549,30.8886926400,31.3720992000,30.8689617600,31.3720992000,240800,7585315.0000,2
| 2023-07-04,20230704144500000,sz.300549,31.3720992000,31.5694080000,30.9972124800,31.1254632000,422900,13458922.0000,2
| 2023-07-04,20230704145000000,sz.300549,31.1649249600,31.5694080000,31.1353286400,31.4510227200,441900,14086091.0000,2
| 2023-07-04,20230704145500000,sz.300549,31.4707536000,32.7631262400,31.4510227200,32.7631262400,941300,30596891.0000,2
| 2023-07-04,20230704150000000,sz.300549,32.7631262400,33.5424960000,32.7532608000,33.5030342400,1265900,42698760.0000,2
|
|
