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
| 2023-07-26,20230726093500000,sz.300561,11.8495766400,12.0782178000,11.7601083600,11.7998720400,2535320,30301467.2000,2
| 2023-07-26,20230726094000000,sz.300561,11.7998720400,11.8396357200,11.7302856000,11.7302856000,724553,8581690.9900,2
| 2023-07-26,20230726094500000,sz.300561,11.7302856000,11.8296948000,11.7302856000,11.7799902000,338900,4008174.0000,2
| 2023-07-26,20230726095000000,sz.300561,11.7799902000,11.8197538800,11.7302856000,11.7998720400,359600,4257292.0000,2
| 2023-07-26,20230726095500000,sz.300561,11.7899311200,12.0782178000,11.7700492800,12.0782178000,656790,7865470.6000,2
| 2023-07-26,20230726100000000,sz.300561,12.0583359600,12.0682768800,11.8893403200,11.8992812400,333100,4015446.0000,2
| 2023-07-26,20230726100500000,sz.300561,11.8893403200,11.9092221600,11.8694584800,11.9092221600,211100,2524132.0000,2
| 2023-07-26,20230726101000000,sz.300561,11.9092221600,11.9191630800,11.8296948000,11.8396357200,162300,1935860.0000,2
| 2023-07-26,20230726101500000,sz.300561,11.8396357200,11.8595175600,11.8197538800,11.8197538800,108500,1291966.0000,2
| 2023-07-26,20230726102000000,sz.300561,11.8396357200,11.8893403200,11.8098129600,11.8694584800,94500,1126173.0000,2
| 2023-07-26,20230726102500000,sz.300561,11.8793994000,11.8893403200,11.8495766400,11.8495766400,69700,832430.0000,2
| 2023-07-26,20230726103000000,sz.300561,11.8595175600,11.8694584800,11.8296948000,11.8296948000,47400,564820.0000,2
| 2023-07-26,20230726103500000,sz.300561,11.8197538800,11.8495766400,11.7998720400,11.7998720400,107000,1271673.0000,2
| 2023-07-26,20230726104000000,sz.300561,11.7998720400,11.8495766400,11.7799902000,11.8495766400,195530,2320827.3000,2
| 2023-07-26,20230726104500000,sz.300561,11.8495766400,11.8495766400,11.7998720400,11.7998720400,38270,454975.7000,2
| 2023-07-26,20230726105000000,sz.300561,11.8098129600,11.8595175600,11.7998720400,11.8595175600,67330,801530.3000,2
| 2023-07-26,20230726105500000,sz.300561,11.8694584800,11.9092221600,11.8495766400,11.8793994000,52800,630983.0000,2
| 2023-07-26,20230726110000000,sz.300561,11.8793994000,11.8793994000,11.8595175600,11.8694584800,29200,348629.0000,2
| 2023-07-26,20230726110500000,sz.300561,11.8694584800,11.8694584800,11.8098129600,11.8396357200,91100,1084499.1000,2
| 2023-07-26,20230726111000000,sz.300561,11.8396357200,11.8396357200,11.8296948000,11.8296948000,18500,220282.0000,2
| 2023-07-26,20230726111500000,sz.300561,11.8495766400,11.8495766400,11.8197538800,11.8296948000,64700,770155.0000,2
| 2023-07-26,20230726112000000,sz.300561,11.8296948000,11.8495766400,11.8197538800,11.8296948000,61500,731849.0000,2
| 2023-07-26,20230726112500000,sz.300561,11.8296948000,11.8595175600,11.8296948000,11.8595175600,42000,500054.0000,2
| 2023-07-26,20230726113000000,sz.300561,11.8595175600,11.8793994000,11.8595175600,11.8793994000,46500,555327.0000,2
| 2023-07-26,20230726130500000,sz.300561,11.8694584800,11.8694584800,11.8098129600,11.8098129600,100270,1192832.6000,2
| 2023-07-26,20230726131000000,sz.300561,11.7998720400,11.8396357200,11.7998720400,11.8197538800,60830,722978.1000,2
| 2023-07-26,20230726131500000,sz.300561,11.8197538800,11.8296948000,11.7998720400,11.7998720400,85270,1012997.9000,2
| 2023-07-26,20230726132000000,sz.300561,11.7899311200,11.8396357200,11.7899311200,11.8396357200,52230,620581.1000,2
| 2023-07-26,20230726132500000,sz.300561,11.8296948000,11.8396357200,11.8098129600,11.8197538800,50600,601696.0000,2
| 2023-07-26,20230726133000000,sz.300561,11.8098129600,11.8197538800,11.7899311200,11.8098129600,63700,756295.0000,2
| 2023-07-26,20230726133500000,sz.300561,11.8098129600,11.8197538800,11.7998720400,11.7998720400,34730,412522.1000,2
| 2023-07-26,20230726134000000,sz.300561,11.8098129600,11.8595175600,11.7998720400,11.8197538800,38600,458729.0000,2
| 2023-07-26,20230726134500000,sz.300561,11.8098129600,11.8197538800,11.7998720400,11.7998720400,40200,477712.0000,2
| 2023-07-26,20230726135000000,sz.300561,11.7998720400,11.7998720400,11.7799902000,11.7799902000,97900,1160698.8000,2
| 2023-07-26,20230726135500000,sz.300561,11.7799902000,11.7899311200,11.7700492800,11.7700492800,38740,459080.0000,2
| 2023-07-26,20230726140000000,sz.300561,11.7700492800,11.7700492800,11.7501674400,11.7700492800,60500,715990.0000,2
| 2023-07-26,20230726140500000,sz.300561,11.7601083600,11.7700492800,11.7601083600,11.7700492800,20300,240253.0000,2
| 2023-07-26,20230726141000000,sz.300561,11.7700492800,11.8197538800,11.7700492800,11.8098129600,53060,629483.0000,2
| 2023-07-26,20230726141500000,sz.300561,11.8098129600,11.8197538800,11.8098129600,11.8197538800,18700,222268.0000,2
| 2023-07-26,20230726142000000,sz.300561,11.8098129600,11.8197538800,11.7899311200,11.7899311200,42700,506932.0000,2
| 2023-07-26,20230726142500000,sz.300561,11.7799902000,11.7998720400,11.7700492800,11.7799902000,60200,713467.0000,2
| 2023-07-26,20230726143000000,sz.300561,11.7799902000,11.8595175600,11.7799902000,11.8296948000,63300,752352.0000,2
| 2023-07-26,20230726143500000,sz.300561,11.8197538800,11.8396357200,11.8098129600,11.8197538800,45200,537352.0000,2
| 2023-07-26,20230726144000000,sz.300561,11.8296948000,11.8396357200,11.8197538800,11.8296948000,77000,916140.0000,2
| 2023-07-26,20230726144500000,sz.300561,11.8296948000,11.8296948000,11.7998720400,11.8098129600,113400,1348042.0000,2
| 2023-07-26,20230726145000000,sz.300561,11.8098129600,11.8197538800,11.7998720400,11.8098129600,130300,1548284.0000,2
| 2023-07-26,20230726145500000,sz.300561,11.7998720400,11.8098129600,11.7601083600,11.7601083600,223600,2652293.0000,2
| 2023-07-26,20230726150000000,sz.300561,11.7601083600,11.7998720400,11.7501674400,11.7799902000,228000,2701662.3600,2
|
|
