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.300662,37.7222122800,38.6119793400,36.7640016000,36.8813335200,774871,29470546.0500,2
| 2023-07-26,20230726094000000,sz.300662,36.9008888400,37.3311058800,36.7640016000,37.2919952400,272600,10298332.0000,2
| 2023-07-26,20230726094500000,sz.300662,37.2919952400,37.8102112200,37.0964420400,37.8102112200,253800,9732365.0000,2
| 2023-07-26,20230726095000000,sz.300662,37.8004335600,37.8004335600,37.2431069400,37.3408835400,163500,6260019.0000,2
| 2023-07-26,20230726095500000,sz.300662,37.3115505600,37.3897718400,36.8617782000,36.9497771400,131400,4982436.0000,2
| 2023-07-26,20230726100000000,sz.300662,36.9497771400,36.9693324600,36.6857803200,36.8128899000,136200,5132198.0000,2
| 2023-07-26,20230726100500000,sz.300662,36.8813335200,36.9399994800,36.5586707400,36.5880037200,250100,9386818.0000,2
| 2023-07-26,20230726101000000,sz.300662,36.6955579800,36.7835569200,36.6173367000,36.6760026600,86900,3258365.0000,2
| 2023-07-26,20230726101500000,sz.300662,36.6564473400,36.7444462800,36.4706718000,36.4902271200,133100,4981845.0000,2
| 2023-07-26,20230726102000000,sz.300662,36.5293377600,36.6173367000,36.2946739200,36.3142292400,177000,6593337.0000,2
| 2023-07-26,20230726102500000,sz.300662,36.3240069000,36.3435622200,36.1675643400,36.1675643400,173500,6426264.0000,2
| 2023-07-26,20230726103000000,sz.300662,36.1968973200,36.2751186000,36.1186760400,36.1577866800,119000,4403684.0000,2
| 2023-07-26,20230726103500000,sz.300662,36.1871196600,36.1968973200,35.8937898600,35.8937898600,195200,7191090.0000,2
| 2023-07-26,20230726104000000,sz.300662,35.9133451800,35.9915664600,35.8644568800,35.9133451800,93400,3431865.0000,2
| 2023-07-26,20230726104500000,sz.300662,35.9622334800,36.0306771000,35.9524558200,35.9720111400,31400,1155398.0000,2
| 2023-07-26,20230726105000000,sz.300662,35.9720111400,35.9720111400,35.7080143200,35.7177919800,129900,4756977.0000,2
| 2023-07-26,20230726105500000,sz.300662,35.7275696400,36.2653409400,35.6884590000,36.1675643400,230700,8453181.0000,2
| 2023-07-26,20230726110000000,sz.300662,36.1773420000,36.2848962600,35.8840122000,36.1773420000,135400,5000865.0000,2
| 2023-07-26,20230726110500000,sz.300662,36.1773420000,36.2848962600,35.9329005000,36.1284537000,55700,2053422.0000,2
| 2023-07-26,20230726111000000,sz.300662,36.1186760400,36.3728952000,36.0991207200,36.2262303000,39500,1464463.0000,2
| 2023-07-26,20230726111500000,sz.300662,36.2457856200,36.5488930800,36.2066749800,36.5097824400,76200,2837468.0000,2
| 2023-07-26,20230726112000000,sz.300662,36.4706718000,36.5097824400,36.4022281800,36.4608941400,35100,1308537.0000,2
| 2023-07-26,20230726112500000,sz.300662,36.4608941400,36.8715558600,36.4413388200,36.7444462800,119800,4490442.0000,2
| 2023-07-26,20230726113000000,sz.300662,36.7444462800,36.8911111800,36.3044515800,36.4120058400,153500,5752552.0000,2
| 2023-07-26,20230726130500000,sz.300662,36.3044515800,36.3044515800,36.0111217800,36.0600100800,80600,2979716.3200,2
| 2023-07-26,20230726131000000,sz.300662,36.0600100800,36.3337845600,36.0111217800,36.1675643400,114500,4228493.0000,2
| 2023-07-26,20230726131500000,sz.300662,36.1675643400,36.5391154200,35.9426781600,35.9524558200,197500,7309865.0000,2
| 2023-07-26,20230726132000000,sz.300662,35.9426781600,36.3240069000,35.8155685800,36.2946739200,269500,9904439.0000,2
| 2023-07-26,20230726132500000,sz.300662,36.2262303000,36.3337845600,36.1088983800,36.1773420000,36900,1366114.0000,2
| 2023-07-26,20230726133000000,sz.300662,36.1773420000,36.3728952000,36.1480090200,36.2848962600,37900,1404845.0000,2
| 2023-07-26,20230726133500000,sz.300662,36.2555632800,36.7835569200,36.1968973200,36.5684484000,153200,5722337.0000,2
| 2023-07-26,20230726134000000,sz.300662,36.5782260600,36.8128899000,36.5782260600,36.8031122400,68700,2580542.0000,2
| 2023-07-26,20230726134500000,sz.300662,36.7835569200,37.1551080000,36.7542239400,36.9204441600,113800,4300137.0000,2
| 2023-07-26,20230726135000000,sz.300662,36.9204441600,37.0671090600,36.8813335200,37.0671090600,75400,2848455.3600,2
| 2023-07-26,20230726135500000,sz.300662,37.0671090600,37.1551080000,36.8911111800,37.0768867200,148600,5629146.0000,2
| 2023-07-26,20230726140000000,sz.300662,37.0671090600,37.0671090600,36.7737792600,36.9888877800,93000,3515195.0000,2
| 2023-07-26,20230726140500000,sz.300662,36.9595548000,36.9888877800,36.6662250000,36.7151133000,45600,1716930.0000,2
| 2023-07-26,20230726141000000,sz.300662,36.6857803200,36.7933345800,36.6271143600,36.7151133000,30900,1159396.0000,2
| 2023-07-26,20230726141500000,sz.300662,36.7053356400,36.9399994800,36.6662250000,36.7053356400,42100,1581250.0000,2
| 2023-07-26,20230726142000000,sz.300662,36.6955579800,36.6955579800,36.6075590400,36.6760026600,39400,1477254.0000,2
| 2023-07-26,20230726142500000,sz.300662,36.6857803200,36.7444462800,36.5880037200,36.6662250000,77900,2920826.0000,2
| 2023-07-26,20230726143000000,sz.300662,36.6662250000,36.7248909600,36.4804494600,36.5880037200,77300,2895973.0000,2
| 2023-07-26,20230726143500000,sz.300662,36.5782260600,36.5977813800,36.4804494600,36.5293377600,52400,1958534.0000,2
| 2023-07-26,20230726144000000,sz.300662,36.5195601000,36.6466696800,36.4413388200,36.5684484000,60100,2246705.0000,2
| 2023-07-26,20230726144500000,sz.300662,36.5391154200,36.6857803200,36.4706718000,36.5782260600,26100,976535.0000,2
| 2023-07-26,20230726145000000,sz.300662,36.5782260600,36.5880037200,36.4217835000,36.5097824400,69264,2586511.2000,2
| 2023-07-26,20230726145500000,sz.300662,36.5097824400,36.6662250000,36.5000047800,36.6564473400,48200,1803064.0000,2
| 2023-07-26,20230726150000000,sz.300662,36.6564473400,36.6955579800,36.6466696800,36.6466696800,66100,2478096.0000,2
|
|
