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
| 2023-07-27,20230727093500000,sz.300561,11.7402265200,11.8296948000,11.6507582400,11.6606991600,338800,3988446.0000,2
| 2023-07-27,20230727094000000,sz.300561,11.6606991600,11.6905219200,11.6408173200,11.6507582400,237400,2785177.0000,2
| 2023-07-27,20230727094500000,sz.300561,11.6606991600,11.6905219200,11.6408173200,11.6706400800,205900,2414172.0000,2
| 2023-07-27,20230727095000000,sz.300561,11.6706400800,11.7104037600,11.6606991600,11.6706400800,112900,1326510.0000,2
| 2023-07-27,20230727095500000,sz.300561,11.6706400800,11.6805810000,11.6109945600,11.6109945600,313700,3673175.0000,2
| 2023-07-27,20230727100000000,sz.300561,11.6209354800,11.6408173200,11.6010536400,11.6109945600,173700,2029850.0000,2
| 2023-07-27,20230727100500000,sz.300561,11.6109945600,11.6308764000,11.6010536400,11.6109945600,87700,1024731.0000,2
| 2023-07-27,20230727101000000,sz.300561,11.6109945600,11.6308764000,11.5811718000,11.6209354800,180600,2107011.0000,2
| 2023-07-27,20230727101500000,sz.300561,11.6209354800,11.6408173200,11.6109945600,11.6209354800,44600,521705.0000,2
| 2023-07-27,20230727102000000,sz.300561,11.6308764000,11.6408173200,11.5911127200,11.5911127200,81100,947065.0000,2
| 2023-07-27,20230727102500000,sz.300561,11.6010536400,11.6010536400,11.5712308800,11.5712308800,113500,1322767.0000,2
| 2023-07-27,20230727103000000,sz.300561,11.5712308800,11.5811718000,11.5712308800,11.5811718000,67470,785592.8000,2
| 2023-07-27,20230727103500000,sz.300561,11.5811718000,11.5811718000,11.5513490400,11.5612899600,113900,1324604.0000,2
| 2023-07-27,20230727104000000,sz.300561,11.5712308800,11.5811718000,11.5513490400,11.5513490400,97300,1131954.0000,2
| 2023-07-27,20230727104500000,sz.300561,11.5513490400,11.5712308800,11.5513490400,11.5612899600,29400,341867.0000,2
| 2023-07-27,20230727105000000,sz.300561,11.5612899600,11.5612899600,11.5414081200,11.5414081200,80700,937842.0000,2
| 2023-07-27,20230727105500000,sz.300561,11.5513490400,11.5612899600,11.5115853600,11.5115853600,240400,2787519.0000,2
| 2023-07-27,20230727110000000,sz.300561,11.5016444400,11.5414081200,11.5016444400,11.5215262800,29400,340621.0000,2
| 2023-07-27,20230727110500000,sz.300561,11.5215262800,11.5215262800,11.5115853600,11.5215262800,63500,735576.0000,2
| 2023-07-27,20230727111000000,sz.300561,11.5215262800,11.5513490400,11.5215262800,11.5513490400,40000,463987.0000,2
| 2023-07-27,20230727111500000,sz.300561,11.5414081200,11.5612899600,11.5215262800,11.5414081200,61100,709135.0000,2
| 2023-07-27,20230727112000000,sz.300561,11.5414081200,11.5513490400,11.5215262800,11.5215262800,72600,842338.0000,2
| 2023-07-27,20230727112500000,sz.300561,11.5115853600,11.5314672000,11.5115853600,11.5215262800,32500,376681.0000,2
| 2023-07-27,20230727113000000,sz.300561,11.5215262800,11.5314672000,11.5115853600,11.5215262800,47800,553863.0000,2
| 2023-07-27,20230727130500000,sz.300561,11.5115853600,11.5314672000,11.5115853600,11.5115853600,45700,529514.0000,2
| 2023-07-27,20230727131000000,sz.300561,11.5115853600,11.5215262800,11.4817626000,11.4817626000,287500,3328554.0000,2
| 2023-07-27,20230727131500000,sz.300561,11.4917035200,11.5016444400,11.4519398400,11.4519398400,182800,2109305.0000,2
| 2023-07-27,20230727132000000,sz.300561,11.4519398400,11.4817626000,11.4519398400,11.4618807600,46320,534194.4000,2
| 2023-07-27,20230727132500000,sz.300561,11.4618807600,11.4618807600,11.4320580000,11.4419989200,226100,2603011.0000,2
| 2023-07-27,20230727133000000,sz.300561,11.4419989200,11.4519398400,11.4320580000,11.4320580000,39300,452441.0000,2
| 2023-07-27,20230727133500000,sz.300561,11.4419989200,11.4519398400,11.4121761600,11.4519398400,118002,1356901.5500,2
| 2023-07-27,20230727134000000,sz.300561,11.4519398400,11.4718216800,11.4519398400,11.4618807600,20000,230585.0000,2
| 2023-07-27,20230727134500000,sz.300561,11.4718216800,11.4718216800,11.3624715600,11.3624715600,351500,4031344.6700,2
| 2023-07-27,20230727135000000,sz.300561,11.3823534000,11.4221170800,11.3823534000,11.4121761600,61400,704143.0000,2
| 2023-07-27,20230727135500000,sz.300561,11.4022352400,11.4221170800,11.4022352400,11.4022352400,33500,384401.0000,2
| 2023-07-27,20230727140000000,sz.300561,11.4121761600,11.4221170800,11.4022352400,11.4022352400,64100,735569.0000,2
| 2023-07-27,20230727140500000,sz.300561,11.3922943200,11.3922943200,11.3724124800,11.3823534000,78600,900138.9300,2
| 2023-07-27,20230727141000000,sz.300561,11.3724124800,11.3823534000,11.3624715600,11.3624715600,58900,673731.0000,2
| 2023-07-27,20230727141500000,sz.300561,11.3624715600,11.3823534000,11.3525306400,11.3823534000,99100,1132419.0000,2
| 2023-07-27,20230727142000000,sz.300561,11.3823534000,11.3823534000,11.3525306400,11.3624715600,35800,409454.0000,2
| 2023-07-27,20230727142500000,sz.300561,11.3624715600,11.3724124800,11.3525306400,11.3624715600,36200,413822.0000,2
| 2023-07-27,20230727143000000,sz.300561,11.3525306400,11.3624715600,11.3425897200,11.3425897200,69900,797989.0000,2
| 2023-07-27,20230727143500000,sz.300561,11.3525306400,11.3823534000,11.3425897200,11.3525306400,88900,1015705.0000,2
| 2023-07-27,20230727144000000,sz.300561,11.3525306400,11.3525306400,11.3326488000,11.3326488000,90500,1031941.0000,2
| 2023-07-27,20230727144500000,sz.300561,11.3326488000,11.3425897200,11.3028260400,11.3127669600,180900,2060710.0000,2
| 2023-07-27,20230727145000000,sz.300561,11.3127669600,11.3227078800,11.2928851200,11.3127669600,134400,1529143.0000,2
| 2023-07-27,20230727145500000,sz.300561,11.3127669600,11.3425897200,11.3127669600,11.3425897200,104055,1186164.2000,2
| 2023-07-27,20230727150000000,sz.300561,11.3326488000,11.3425897200,11.3028260400,11.3028260400,243500,2770496.0000,2
|
|
