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
| 2024-03-13,20240313093500000,sz.300554,27.6933314000,28.1914129000,27.4044441300,28.1914129000,2244800,62467144.0000,2
| 2024-03-13,20240313094000000,sz.300554,28.1914129000,28.1914129000,27.5937151000,28.0220651900,950800,26576920.0000,2
| 2024-03-13,20240313094500000,sz.300554,28.0220651900,28.0220651900,27.6933314000,27.6933314000,571500,15967672.0000,2
| 2024-03-13,20240313095000000,sz.300554,27.6933314000,27.6933314000,27.1055952300,27.3446743500,1538400,42211856.0000,2
| 2024-03-13,20240313095500000,sz.300554,27.3446743500,27.4940988000,27.1653650100,27.4940988000,737000,20165184.0000,2
| 2024-03-13,20240313100000000,sz.300554,27.4940988000,27.5439069500,27.1653650100,27.1653650100,533600,14664400.0000,2
| 2024-03-13,20240313100500000,sz.300554,27.1653650100,27.1653650100,26.7370149200,26.8764777400,1198000,32401072.0000,2
| 2024-03-13,20240313101000000,sz.300554,26.8764777400,27.3247510900,26.8764777400,27.2948662000,506700,13781392.0000,2
| 2024-03-13,20240313101500000,sz.300554,27.2948662000,27.3944825000,27.1155568600,27.2649813100,312200,8545584.0000,2
| 2024-03-13,20240313102000000,sz.300554,27.2649813100,27.2749429400,26.9063626300,26.9462091500,333500,9048144.0000,2
| 2024-03-13,20240313102500000,sz.300554,26.9462091500,27.0557870800,26.9462091500,26.9760940400,522800,14173008.0000,2
| 2024-03-13,20240313103000000,sz.300554,26.9760940400,27.1155568600,26.8465928500,27.1155568600,349900,9453424.0000,2
| 2024-03-13,20240313103500000,sz.300554,27.1155568600,27.1155568600,26.8266695900,26.9462091500,298900,8069824.0000,2
| 2024-03-13,20240313104000000,sz.300554,26.9462091500,27.2151731600,26.8067463300,27.1454417500,340300,9217664.0000,2
| 2024-03-13,20240313104500000,sz.300554,27.1454417500,27.2251347900,27.0159405600,27.2251347900,241900,6581632.0000,2
| 2024-03-13,20240313105000000,sz.300554,27.2251347900,27.2251347900,27.0657487100,27.0856719700,223000,6070880.0000,2
| 2024-03-13,20240313105500000,sz.300554,27.0856719700,27.1753266400,26.9661324100,27.1753266400,137000,3720832.0000,2
| 2024-03-13,20240313110000000,sz.300554,27.1952499000,27.3147894600,27.1454417500,27.3147894600,170300,4651200.0000,2
| 2024-03-13,20240313110500000,sz.300554,27.3147894600,27.7630628100,27.3048278300,27.7630628100,477100,13167136.0000,2
| 2024-03-13,20240313111000000,sz.300554,27.7630628100,27.8228325900,27.4044441300,27.4144057600,374700,10406880.0000,2
| 2024-03-13,20240313111500000,sz.300554,27.4144057600,27.6136383600,27.4044441300,27.5737918400,135400,3742848.0000,2
| 2024-03-13,20240313112000000,sz.300554,27.5937151000,27.7730244400,27.3944825000,27.4044441300,245800,6823936.0000,2
| 2024-03-13,20240313112500000,sz.300554,27.4144057600,27.4741755400,27.0956336000,27.2350964200,194000,5325248.0000,2
| 2024-03-13,20240313113000000,sz.300554,27.2350964200,27.5937151000,27.2151731600,27.5538685800,151700,4173984.0000,2
| 2024-03-13,20240313130500000,sz.300554,27.5538685800,27.5538685800,27.3944825000,27.4542522800,149500,4124000.0000,2
| 2024-03-13,20240313131000000,sz.300554,27.4442906500,27.4442906500,27.2151731600,27.2151731600,175100,4808672.0000,2
| 2024-03-13,20240313131500000,sz.300554,27.2151731600,27.2749429400,27.1753266400,27.1952499000,162900,4449856.0000,2
| 2024-03-13,20240313132000000,sz.300554,27.1952499000,27.4940988000,27.1155568600,27.4940988000,258300,7049120.0000,2
| 2024-03-13,20240313132500000,sz.300554,27.4940988000,27.6235999900,27.3944825000,27.3944825000,214900,5936320.0000,2
| 2024-03-13,20240313133000000,sz.300554,27.3944825000,27.6036767300,27.3147894600,27.4642139100,162200,4467200.0000,2
| 2024-03-13,20240313133500000,sz.300554,27.4642139100,27.5737918400,27.3944825000,27.4144057600,139000,3835200.0000,2
| 2024-03-13,20240313134000000,sz.300554,27.4144057600,27.5439069500,27.3944825000,27.5339453200,149700,4127648.0000,2
| 2024-03-13,20240313134500000,sz.300554,27.5339453200,27.6435232500,27.4841371700,27.6036767300,307200,8504640.0000,2
| 2024-03-13,20240313135000000,sz.300554,27.6036767300,27.6634465100,27.4940988000,27.5737918400,230200,6370976.0000,2
| 2024-03-13,20240313135500000,sz.300554,27.5737918400,27.7730244400,27.5638302100,27.7730244400,185100,5134336.0000,2
| 2024-03-13,20240313140000000,sz.300554,27.7730244400,27.7929477000,27.5538685800,27.5937151000,238500,6621568.0000,2
| 2024-03-13,20240313140500000,sz.300554,27.5937151000,27.6734081400,27.5937151000,27.6136383600,124500,3453216.0000,2
| 2024-03-13,20240313141000000,sz.300554,27.6136383600,27.6235999900,27.5040604300,27.5239836900,207700,5747712.0000,2
| 2024-03-13,20240313141500000,sz.300554,27.5239836900,27.5239836900,27.0657487100,27.1952499000,464300,12725504.0000,2
| 2024-03-13,20240313142000000,sz.300554,27.1952499000,27.3247510900,27.0956336000,27.2350964200,217000,5926976.0000,2
| 2024-03-13,20240313142500000,sz.300554,27.2350964200,27.3347127200,27.0856719700,27.0856719700,295700,8079520.0000,2
| 2024-03-13,20240313143000000,sz.300554,27.0856719700,27.1952499000,27.0557870800,27.1554033800,284900,7752000.0000,2
| 2024-03-13,20240313143500000,sz.300554,27.1354801200,27.3147894600,27.1354801200,27.1554033800,191600,5231744.0000,2
| 2024-03-13,20240313144000000,sz.300554,27.1554033800,27.1554033800,26.8067463300,26.8067463300,725600,19620832.0000,2
| 2024-03-13,20240313144500000,sz.300554,26.8067463300,26.9561707800,26.8067463300,26.9561707800,304500,8216448.0000,2
| 2024-03-13,20240313145000000,sz.300554,26.9561707800,27.1255184900,26.9462091500,26.9760940400,310800,8440128.0000,2
| 2024-03-13,20240313145500000,sz.300554,26.9760940400,27.0458254500,26.8864393700,27.0358638200,453500,12266784.0000,2
| 2024-03-13,20240313150000000,sz.300554,27.0358638200,27.0458254500,26.8266695900,26.8964010000,777500,21010880.0000,2
|
|
