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
| 2023-04-04,20230404093500000,sz.300570,28.1099841700,28.9983794100,28.1099841700,28.6410900200,2769600,81922334.0000,2
| 2023-04-04,20230404094000000,sz.300570,28.6121206100,28.6121206100,28.0134194700,28.4093347400,1751100,51316809.0000,2
| 2023-04-04,20230404094500000,sz.300570,28.3996782700,28.3996782700,28.1099841700,28.2548312200,1090000,31871143.0000,2
| 2023-04-04,20230404095000000,sz.300570,28.2451747500,28.4865865000,28.2162053400,28.4865865000,745500,21863549.0000,2
| 2023-04-04,20230404095500000,sz.300570,28.4865865000,28.8728453000,28.4769300300,28.8535323600,747000,22148605.0000,2
| 2023-04-04,20230404100000000,sz.300570,28.8921582400,29.2108217500,28.8438758900,29.1915088100,1131319,33926573.0000,2
| 2023-04-04,20230404100500000,sz.300570,29.1625394000,29.2301346900,28.6410900200,28.6507464900,1137300,33990267.0000,2
| 2023-04-04,20230404101000000,sz.300570,28.6314335500,28.6314335500,28.3707088600,28.5252123800,604500,17831536.0000,2
| 2023-04-04,20230404101500000,sz.300570,28.5058994400,28.7762806000,28.4189912100,28.7666241300,465606,13765840.0000,2
| 2023-04-04,20230404102000000,sz.300570,28.7569676600,28.9114711800,28.6121206100,28.8921582400,325100,9682320.0000,2
| 2023-04-04,20230404102500000,sz.300570,28.9018147100,28.9694100000,28.7183417800,28.7183417800,473000,14145184.0000,2
| 2023-04-04,20230404103000000,sz.300570,28.7183417800,28.8728453000,28.6410900200,28.6410900200,262800,7825952.0000,2
| 2023-04-04,20230404103500000,sz.300570,28.6604029600,29.1432264600,28.5831512000,29.0756311700,616000,18426544.0000,2
| 2023-04-04,20230404104000000,sz.300570,29.0756311700,29.0949441100,28.9500970600,28.9500970600,510400,15356960.0000,2
| 2023-04-04,20230404104500000,sz.300570,28.9500970600,28.9500970600,28.6121206100,28.6410900200,447500,13336560.0000,2
| 2023-04-04,20230404105000000,sz.300570,28.6507464900,28.6797159000,28.6024641400,28.6024641400,519700,15417440.0000,2
| 2023-04-04,20230404105500000,sz.300570,28.6024641400,29.7129581900,28.5831512000,29.7129581900,604069,18158928.0000,2
| 2023-04-04,20230404110000000,sz.300570,29.6839887800,29.7805534800,29.3653252700,29.4425770300,1200200,36810928.0000,2
| 2023-04-04,20230404110500000,sz.300570,29.3653252700,29.6163934900,29.3556688000,29.5294852600,470200,14350416.0000,2
| 2023-04-04,20230404111000000,sz.300570,29.5391417300,29.9543699400,29.5005158500,29.9447134700,683700,20998336.0000,2
| 2023-04-04,20230404111500000,sz.300570,29.8964311200,29.9350570000,29.5294852600,29.5487982000,481600,14860208.0000,2
| 2023-04-04,20230404112000000,sz.300570,29.5391417300,29.6357064300,29.4522335000,29.4522335000,273000,8344768.0000,2
| 2023-04-04,20230404112500000,sz.300570,29.4618899700,29.8384923000,29.4522335000,29.7226146600,145200,4450528.0000,2
| 2023-04-04,20230404113000000,sz.300570,29.7226146600,29.7419276000,29.5487982000,29.5584546700,203700,6253088.0000,2
| 2023-04-04,20230404130500000,sz.300570,29.5681111400,29.6936452500,29.4715464400,29.6936452500,252880,7736768.0000,2
| 2023-04-04,20230404131000000,sz.300570,29.7033017200,30.0509346400,29.5874240800,30.0316217000,251000,7738624.0000,2
| 2023-04-04,20230404131500000,sz.300570,30.0316217000,30.3889110900,29.9350570000,30.2440640400,660114,20639632.0000,2
| 2023-04-04,20230404132000000,sz.300570,30.2440640400,30.2826899200,30.0123087600,30.0123087600,279100,8722272.0000,2
| 2023-04-04,20230404132500000,sz.300570,30.0123087600,30.1764687500,29.9447134700,29.9929958200,307100,9557776.0000,2
| 2023-04-04,20230404133000000,sz.300570,30.0605911100,30.1281864000,30.0123087600,30.0799040500,203600,6339568.0000,2
| 2023-04-04,20230404133500000,sz.300570,30.0509346400,30.0799040500,29.8288358300,29.8288358300,270600,8400592.0000,2
| 2023-04-04,20230404134000000,sz.300570,29.8288358300,29.8288358300,29.5777676100,29.8191793600,207400,6379568.0000,2
| 2023-04-04,20230404134500000,sz.300570,29.8191793600,29.9254005300,29.5487982000,29.5681111400,327400,10071440.0000,2
| 2023-04-04,20230404135000000,sz.300570,29.5777676100,29.5777676100,29.2977299800,29.3846382100,562200,17117104.0000,2
| 2023-04-04,20230404135500000,sz.300570,29.4425770300,29.4425770300,28.6893723700,28.7666241300,787100,23568048.0000,2
| 2023-04-04,20230404140000000,sz.300570,28.7473111900,29.3170429200,28.7473111900,29.3170429200,553166,16662544.0000,2
| 2023-04-04,20230404140500000,sz.300570,29.3363558600,29.4329205600,29.1239135200,29.1528829300,358820,10857424.0000,2
| 2023-04-04,20230404141000000,sz.300570,29.1721958700,29.2880735100,28.8728453000,28.9114711800,204988,6184960.0000,2
| 2023-04-04,20230404141500000,sz.300570,28.9694100000,28.9694100000,28.8535323600,28.8921582400,150100,4489792.0000,2
| 2023-04-04,20230404142000000,sz.300570,28.9211276500,29.3749817400,28.9211276500,29.2397911600,204139,6168368.0000,2
| 2023-04-04,20230404142500000,sz.300570,29.2397911600,29.3363558600,29.2108217500,29.2494476300,187600,5682848.0000,2
| 2023-04-04,20230404143000000,sz.300570,29.2397911600,29.2397911600,28.9500970600,29.1432264600,295000,8876640.0000,2
| 2023-04-04,20230404143500000,sz.300570,29.1335699900,29.2494476300,29.0080358800,29.2397911600,224100,6768272.0000,2
| 2023-04-04,20230404144000000,sz.300570,29.2397911600,29.3556688000,29.0466617600,29.0659747000,419811,12673408.0000,2
| 2023-04-04,20230404144500000,sz.300570,29.1721958700,29.1818523400,29.0659747000,29.1142570500,336800,10154464.0000,2
| 2023-04-04,20230404145000000,sz.300570,29.1432264600,29.1432264600,28.9694100000,29.0563182300,408900,12305776.0000,2
| 2023-04-04,20230404145500000,sz.300570,29.0563182300,29.1335699900,29.0370052900,29.0949441100,481800,14514592.0000,2
| 2023-04-04,20230404150000000,sz.300570,29.0949441100,29.1142570500,29.0273488200,29.0563182300,446167,13430432.0000,2
|
|
