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
| 2023-07-06,20230706093500000,sz.300549,28.3434091200,28.5900451200,27.8600025600,28.2447547200,2595300,73936970.7000,2
| 2023-07-06,20230706094000000,sz.300549,28.2250238400,28.8958737600,28.1954275200,28.4026017600,895500,25891933.0000,2
| 2023-07-06,20230706094500000,sz.300549,28.4026017600,28.8761428800,28.3631400000,28.3828708800,711610,20642695.4000,2
| 2023-07-06,20230706095000000,sz.300549,28.3730054400,28.5308524800,28.3039473600,28.4420635200,624350,17967274.0000,2
| 2023-07-06,20230706095500000,sz.300549,28.4420635200,28.4519289600,28.1165040000,28.2842164800,808300,23162732.0000,2
| 2023-07-06,20230706100000000,sz.300549,28.2743510400,28.5900451200,28.1658312000,28.3730054400,742700,21314391.5000,2
| 2023-07-06,20230706100500000,sz.300549,28.3730054400,29.0931825600,28.3730054400,29.0043936000,734225,21397409.7500,2
| 2023-07-06,20230706101000000,sz.300549,29.0241244800,29.2806259200,28.7676230400,29.2707604800,583400,17166952.0000,2
| 2023-07-06,20230706101500000,sz.300549,29.2707604800,29.4680692800,29.0734516800,29.1129134400,693100,20586705.0000,2
| 2023-07-06,20230706102000000,sz.300549,29.1129134400,29.2214332800,28.8070848000,29.0043936000,364725,10736362.0000,2
| 2023-07-06,20230706102500000,sz.300549,29.0043936000,29.4976656000,28.9057392000,29.3694148800,460800,13712092.0000,2
| 2023-07-06,20230706103000000,sz.300549,29.3496840000,29.5469928000,29.1326443200,29.4680692800,325100,9697588.0000,2
| 2023-07-06,20230706103500000,sz.300549,29.4680692800,29.7541670400,29.3003568000,29.7541670400,312100,9335719.0000,2
| 2023-07-06,20230706104000000,sz.300549,29.7640324800,30.3756897600,29.7640324800,30.1783809600,1260400,38441571.0000,2
| 2023-07-06,20230706104500000,sz.300549,30.1487846400,30.1783809600,29.5963200000,29.6160508800,446800,13539431.0000,2
| 2023-07-06,20230706105000000,sz.300549,29.6357817600,30.0797265600,29.5864545600,29.5864545600,397200,12020895.0000,2
| 2023-07-06,20230706105500000,sz.300549,29.5667236800,29.6949744000,29.4286075200,29.5864545600,311600,9326137.0000,2
| 2023-07-06,20230706110000000,sz.300549,29.5963200000,29.8725523200,29.5963200000,29.8528214400,205900,6216608.0000,2
| 2023-07-06,20230706110500000,sz.300549,29.8528214400,30.3263625600,29.8528214400,30.0698611200,662000,20258761.0000,2
| 2023-07-06,20230706111000000,sz.300549,29.9909376000,30.3164971200,29.9021486400,30.2967662400,432100,13236067.0000,2
| 2023-07-06,20230706111500000,sz.300549,30.3066316800,30.3756897600,30.1290537600,30.3756897600,367300,11267567.0000,2
| 2023-07-06,20230706112000000,sz.300549,30.3855552000,31.3030411200,30.3756897600,31.1846558400,1296800,40563350.0000,2
| 2023-07-06,20230706112500000,sz.300549,31.1254632000,31.2241176000,30.6025948800,30.8689617600,629100,19708082.0000,2
| 2023-07-06,20230706113000000,sz.300549,30.8097691200,30.8788272000,30.4644787200,30.8689617600,429400,13372174.0000,2
| 2023-07-06,20230706130500000,sz.300549,30.8590963200,30.8788272000,30.3362280000,30.3855552000,235800,7318931.0000,2
| 2023-07-06,20230706131000000,sz.300549,30.3756897600,30.9281544000,30.3263625600,30.8689617600,208200,6464890.0000,2
| 2023-07-06,20230706131500000,sz.300549,30.7999036800,30.8689617600,30.4348824000,30.7012492800,195000,6058133.0000,2
| 2023-07-06,20230706132000000,sz.300549,30.7012492800,30.7012492800,30.4546132800,30.4546132800,214800,6660139.0000,2
| 2023-07-06,20230706132500000,sz.300549,30.4546132800,30.4940750400,30.1685155200,30.1882464000,249300,7674648.0000,2
| 2023-07-06,20230706133000000,sz.300549,30.1783809600,30.3460934400,29.9120140800,29.9712067200,269900,8234368.0000,2
| 2023-07-06,20230706133500000,sz.300549,29.9613412800,30.0895920000,29.7640324800,29.8232251200,232200,7042232.6800,2
| 2023-07-06,20230706134000000,sz.300549,29.8232251200,30.1389192000,29.7837633600,29.9416104000,158800,4824987.0000,2
| 2023-07-06,20230706134500000,sz.300549,29.9909376000,30.1191883200,29.8528214400,29.8528214400,87300,2654532.0000,2
| 2023-07-06,20230706135000000,sz.300549,29.8429560000,29.8429560000,29.5963200000,29.7936288000,211700,6373063.0000,2
| 2023-07-06,20230706135500000,sz.300549,29.8330905600,29.9909376000,29.7936288000,29.8922832000,133400,4035381.0000,2
| 2023-07-06,20230706140000000,sz.300549,29.8725523200,30.0994574400,29.8429560000,30.0501302400,109100,3314041.0000,2
| 2023-07-06,20230706140500000,sz.300549,30.0402648000,30.1093228800,29.9712067200,30.0501302400,125100,3813203.0000,2
| 2023-07-06,20230706141000000,sz.300549,30.0402648000,30.1586500800,29.8725523200,29.8922832000,125800,3833899.0000,2
| 2023-07-06,20230706141500000,sz.300549,29.8725523200,29.9909376000,29.8034942400,29.8922832000,110300,3339222.0000,2
| 2023-07-06,20230706142000000,sz.300549,29.8824177600,29.8922832000,29.6949744000,29.8232251200,182100,5498101.0000,2
| 2023-07-06,20230706142500000,sz.300549,29.8330905600,30.1685155200,29.7837633600,30.0895920000,240800,7320082.0000,2
| 2023-07-06,20230706143000000,sz.300549,30.0008030400,30.0895920000,29.8922832000,30.0402648000,134000,4077464.0000,2
| 2023-07-06,20230706143500000,sz.300549,30.0599956800,30.0797265600,29.8824177600,29.9514758400,245500,7455690.0000,2
| 2023-07-06,20230706144000000,sz.300549,29.9514758400,30.6321912000,29.9021486400,30.5828640000,502200,15347263.0000,2
| 2023-07-06,20230706144500000,sz.300549,30.5828640000,30.5927294400,30.0797265600,30.1981118400,333600,10273684.0000,2
| 2023-07-06,20230706145000000,sz.300549,30.1783809600,30.2375736000,29.9317449600,29.9810721600,359600,10953730.0000,2
| 2023-07-06,20230706145500000,sz.300549,29.9810721600,30.0797265600,29.8626868800,29.9218795200,589300,17907041.0000,2
| 2023-07-06,20230706150000000,sz.300549,29.9218795200,30.0599956800,29.8922832000,29.9810721600,928771,28203356.0100,2
|
|
