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
| 2024-06-27,20240627093500000,sz.300863,18.2397012000,18.2397012000,17.7849859600,17.8309684000,670700,23592684.0000,2
| 2024-06-27,20240627094000000,sz.300863,17.8309684000,17.9331516000,17.7798768000,17.9331516000,481000,16777744.0000,2
| 2024-06-27,20240627094500000,sz.300863,17.9331516000,17.9791340400,17.8309684000,17.9229332800,162400,5690464.0000,2
| 2024-06-27,20240627095000000,sz.300863,17.9229332800,17.9229332800,17.8309684000,17.8514050400,171500,5994456.0000,2
| 2024-06-27,20240627095500000,sz.300863,17.8514050400,18.0557714400,17.8462958800,18.0353348000,117400,4118596.0000,2
| 2024-06-27,20240627100000000,sz.300863,18.0353348000,18.0353348000,17.8871691600,17.8871691600,70600,2480400.0000,2
| 2024-06-27,20240627100500000,sz.300863,17.9178241200,17.9178241200,17.7952042800,17.8105317600,90500,3162328.0000,2
| 2024-06-27,20240627101000000,sz.300863,17.8105317600,17.8309684000,17.7696584800,17.7696584800,119100,4149320.0000,2
| 2024-06-27,20240627101500000,sz.300863,17.7696584800,17.7696584800,17.6776936000,17.7390035200,129400,4488480.0000,2
| 2024-06-27,20240627102000000,sz.300863,17.7390035200,17.7441126800,17.6674752800,17.6674752800,86800,3008296.0000,2
| 2024-06-27,20240627102500000,sz.300863,17.6674752800,17.6879119200,17.6368203200,17.6879119200,121400,4196456.0000,2
| 2024-06-27,20240627103000000,sz.300863,17.6879119200,17.7338943600,17.6674752800,17.7134577200,61700,2137016.0000,2
| 2024-06-27,20240627103500000,sz.300863,17.7185668800,17.8820600000,17.6419294800,17.8156409200,97700,3394248.0000,2
| 2024-06-27,20240627104000000,sz.300863,17.8156409200,17.8309684000,17.7287852000,17.8105317600,84000,2925784.0000,2
| 2024-06-27,20240627104500000,sz.300863,17.8105317600,17.8514050400,17.7798768000,17.8207500800,11600,404664.0000,2
| 2024-06-27,20240627105000000,sz.300863,17.8207500800,17.8207500800,17.7287852000,17.7338943600,27400,953384.0000,2
| 2024-06-27,20240627105500000,sz.300863,17.7338943600,17.7338943600,17.6521478000,17.6828027600,41200,1423896.0000,2
| 2024-06-27,20240627110000000,sz.300863,17.6828027600,17.7798768000,17.6776936000,17.6828027600,28900,1003288.0000,2
| 2024-06-27,20240627110500000,sz.300863,17.6879119200,17.7236760400,17.6879119200,17.7134577200,11700,404576.0000,2
| 2024-06-27,20240627111000000,sz.300863,17.7287852000,17.7287852000,17.6725844400,17.6725844400,25200,870944.0000,2
| 2024-06-27,20240627111500000,sz.300863,17.6725844400,17.7032394000,17.6674752800,17.6776936000,12400,429080.0000,2
| 2024-06-27,20240627112000000,sz.300863,17.6776936000,17.6776936000,17.6572569600,17.6572569600,19600,680504.0000,2
| 2024-06-27,20240627112500000,sz.300863,17.6623661200,17.6930210800,17.6419294800,17.6930210800,27500,949160.0000,2
| 2024-06-27,20240627113000000,sz.300863,17.6572569600,17.7032394000,17.6521478000,17.6828027600,25600,885840.0000,2
| 2024-06-27,20240627130500000,sz.300863,17.7236760400,17.7390035200,17.6879119200,17.7083485600,22000,762000.0000,2
| 2024-06-27,20240627131000000,sz.300863,17.7083485600,17.7134577200,17.6163836800,17.6163836800,113500,3920784.0000,2
| 2024-06-27,20240627131500000,sz.300863,17.6163836800,17.6317111600,17.5755104000,17.6010562000,77300,2662240.0000,2
| 2024-06-27,20240627132000000,sz.300863,17.6010562000,17.6010562000,17.5806195600,17.5806195600,26400,908784.0000,2
| 2024-06-27,20240627132500000,sz.300863,17.5806195600,17.5857287200,17.5499646000,17.5755104000,47900,1647688.0000,2
| 2024-06-27,20240627133000000,sz.300863,17.5755104000,17.5857287200,17.4682180400,17.5039821600,105200,3604344.0000,2
| 2024-06-27,20240627133500000,sz.300863,17.5039821600,17.5806195600,17.4784363600,17.5806195600,54100,1858424.0000,2
| 2024-06-27,20240627134000000,sz.300863,17.5806195600,17.6930210800,17.5806195600,17.6163836800,66700,2301632.0000,2
| 2024-06-27,20240627134500000,sz.300863,17.6163836800,17.6163836800,17.5806195600,17.5806195600,9400,323768.0000,2
| 2024-06-27,20240627135000000,sz.300863,17.5806195600,17.5806195600,17.5244188000,17.5550737600,33700,1158312.0000,2
| 2024-06-27,20240627135500000,sz.300863,17.5550737600,17.5550737600,17.5193096400,17.5550737600,28300,971256.0000,2
| 2024-06-27,20240627140000000,sz.300863,17.5550737600,17.5550737600,17.5295279600,17.5499646000,16400,562816.0000,2
| 2024-06-27,20240627140500000,sz.300863,17.5499646000,17.5499646000,17.4988730000,17.4988730000,19800,678624.0000,2
| 2024-06-27,20240627141000000,sz.300863,17.4988730000,17.5397462800,17.4886546800,17.5397462800,19400,665240.0000,2
| 2024-06-27,20240627141500000,sz.300863,17.5090913200,17.5397462800,17.5039821600,17.5397462800,13600,466360.0000,2
| 2024-06-27,20240627142000000,sz.300863,17.5397462800,17.5397462800,17.4375630800,17.4477814000,60800,2079816.0000,2
| 2024-06-27,20240627142500000,sz.300863,17.4426722400,17.4426722400,17.3558165200,17.4120172800,132400,4508792.0000,2
| 2024-06-27,20240627143000000,sz.300863,17.4120172800,17.4835455200,17.4120172800,17.4375630800,53100,1811512.0000,2
| 2024-06-27,20240627143500000,sz.300863,17.4375630800,17.4631088800,17.3864714800,17.4017989600,39500,1345112.0000,2
| 2024-06-27,20240627144000000,sz.300863,17.3864714800,17.3915806400,17.3507073600,17.3507073600,53000,1805024.0000,2
| 2024-06-27,20240627144500000,sz.300863,17.3507073600,17.3813623200,17.3455982000,17.3507073600,67800,2303568.0000,2
| 2024-06-27,20240627145000000,sz.300863,17.3507073600,17.3507073600,17.2842882800,17.2893974400,92700,3138832.0000,2
| 2024-06-27,20240627145500000,sz.300863,17.2893974400,17.3098340800,17.2791791200,17.2791791200,99600,3373576.0000,2
| 2024-06-27,20240627150000000,sz.300863,17.2791791200,17.2842882800,17.2689608000,17.2689608000,118000,3987040.0000,2
|
|
