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
| 2023-07-03,20230703093500000,sz.301138,34.8405511800,35.4454875000,33.4888965900,33.4983487200,2798976,102536995.6600,2
| 2023-07-03,20230703094000000,sz.301138,33.4983487200,34.3395882900,33.4605402000,34.3395882900,835672,29821483.4800,2
| 2023-07-03,20230703094500000,sz.301138,34.3301361600,34.3395882900,33.8291732700,34.0182158700,301000,10825384.0000,2
| 2023-07-03,20230703095000000,sz.301138,34.0276680000,34.1694499500,33.8858860500,34.1410935600,244167,8786874.3300,2
| 2023-07-03,20230703095500000,sz.301138,34.1505456900,34.4813702400,33.9520509600,34.4246574600,335164,12151942.9100,2
| 2023-07-03,20230703100000000,sz.301138,34.4246574600,35.7290514000,34.2261627300,35.2942534200,690800,25781559.5200,2
| 2023-07-03,20230703100500000,sz.301138,35.2848012900,35.3320619400,34.8594554400,34.9728810000,669100,24880425.0000,2
| 2023-07-03,20230703101000000,sz.301138,34.9728810000,35.0957586900,34.7460298800,34.8405511800,247785,9155747.8000,2
| 2023-07-03,20230703101500000,sz.301138,34.8594554400,35.4643917600,34.8216469200,35.1619236000,262100,9772775.0000,2
| 2023-07-03,20230703102000000,sz.301138,35.1619236000,35.3509662000,35.0957586900,35.3226098100,162800,6074155.0000,2
| 2023-07-03,20230703102500000,sz.301138,35.3226098100,35.3982268500,35.1713757300,35.1808278600,134099,5011196.7900,2
| 2023-07-03,20230703103000000,sz.301138,35.1713757300,35.1808278600,34.7554820100,34.9728810000,133865,4952467.0500,2
| 2023-07-03,20230703103500000,sz.301138,35.0201416500,35.2186363800,34.9728810000,35.2186363800,114999,4272134.7900,2
| 2023-07-03,20230703104000000,sz.301138,35.2280885100,35.3037055500,34.9823331300,34.9917852600,62200,2312537.0000,2
| 2023-07-03,20230703104500000,sz.301138,34.9823331300,35.1619236000,34.9823331300,35.1524714700,72300,2682812.0000,2
| 2023-07-03,20230703105000000,sz.301138,35.1619236000,35.1619236000,35.0579501700,35.0863065600,59800,2220992.0000,2
| 2023-07-03,20230703105500000,sz.301138,35.0768544300,35.0768544300,34.8878118300,34.9256203500,111100,4110206.0000,2
| 2023-07-03,20230703110000000,sz.301138,34.9256203500,35.0012373900,34.9161682200,34.9445246100,54821,2027123.3700,2
| 2023-07-03,20230703110500000,sz.301138,34.9445246100,35.1619236000,34.9445246100,35.1619236000,61500,2279882.0000,2
| 2023-07-03,20230703111000000,sz.301138,35.1619236000,35.2564449000,35.0674023000,35.2091842500,71400,2659824.9000,2
| 2023-07-03,20230703111500000,sz.301138,35.2375406400,35.4360353700,35.1146629500,35.3793225900,93500,3492532.0000,2
| 2023-07-03,20230703112000000,sz.301138,35.3887747200,35.8613812200,35.3320619400,35.7479556600,383717,14478271.6300,2
| 2023-07-03,20230703112500000,sz.301138,35.7479556600,35.8424769600,35.5967215800,35.5967215800,187600,7101932.0000,2
| 2023-07-03,20230703113000000,sz.301138,35.5967215800,35.5967215800,35.3698704600,35.3982268500,90300,3387601.0000,2
| 2023-07-03,20230703130500000,sz.301138,35.4832960200,35.6439822300,35.4265832400,35.6156258400,89700,3370525.0000,2
| 2023-07-03,20230703131000000,sz.301138,35.6156258400,35.6628864900,35.4454875000,35.4454875000,80000,3010207.2800,2
| 2023-07-03,20230703131500000,sz.301138,35.4360353700,35.8235727000,35.2658970300,35.8141205700,142106,5351746.0600,2
| 2023-07-03,20230703132000000,sz.301138,35.8141205700,35.8235727000,35.3793225900,35.4454875000,72100,2724574.0000,2
| 2023-07-03,20230703132500000,sz.301138,35.4549396300,35.8046684400,35.4360353700,35.6912428800,79600,3006688.0000,2
| 2023-07-03,20230703133000000,sz.301138,35.5211045400,37.1374187700,35.5211045400,37.0334453400,434499,16734927.2400,2
| 2023-07-03,20230703133500000,sz.301138,37.1185145100,37.6761901800,36.5513867100,36.9672804300,672500,26513008.0000,2
| 2023-07-03,20230703134000000,sz.301138,36.9483761700,37.4115305400,36.9483761700,37.0334453400,293100,11534805.0000,2
| 2023-07-03,20230703134500000,sz.301138,37.0618017300,37.3359135000,36.9672804300,37.3170092400,167700,6596785.0000,2
| 2023-07-03,20230703135000000,sz.301138,37.3264613700,37.3359135000,36.9672804300,36.9672804300,113300,4447979.0000,2
| 2023-07-03,20230703135500000,sz.301138,36.9767325600,36.9767325600,36.6742644000,36.8444027400,125700,4898746.0000,2
| 2023-07-03,20230703140000000,sz.301138,36.8254984800,36.8254984800,36.7026207900,36.7215250500,64000,2488194.0000,2
| 2023-07-03,20230703140500000,sz.301138,36.7120729200,36.7120729200,36.5513867100,36.6270037500,112400,4355029.0000,2
| 2023-07-03,20230703141000000,sz.301138,36.5891952300,36.9861846900,36.5797431000,36.7971420900,88200,3434102.0300,2
| 2023-07-03,20230703141500000,sz.301138,36.8160463500,36.8160463500,36.6837165300,36.7971420900,45000,1749426.0000,2
| 2023-07-03,20230703142000000,sz.301138,36.8065942200,36.8633070000,36.7687857000,36.7876899600,68600,2672671.0000,2
| 2023-07-03,20230703142500000,sz.301138,36.7971420900,36.8633070000,36.5419345800,36.5419345800,84000,3265607.0000,2
| 2023-07-03,20230703143000000,sz.301138,36.5419345800,36.6837165300,36.4568654100,36.6648122700,70900,2739367.6100,2
| 2023-07-03,20230703143500000,sz.301138,36.6742644000,36.7971420900,36.4946739300,36.6364558800,71300,2765442.0000,2
| 2023-07-03,20230703144000000,sz.301138,36.6175516200,36.7971420900,36.6175516200,36.7687857000,114700,4458571.0000,2
| 2023-07-03,20230703144500000,sz.301138,36.7687857000,37.1279666400,36.7120729200,37.1279666400,149797,5840119.9700,2
| 2023-07-03,20230703145000000,sz.301138,37.0712538600,37.4304348000,36.8727591300,37.1752272900,332384,13104137.5300,2
| 2023-07-03,20230703145500000,sz.301138,37.1752272900,37.1846794200,36.9389240400,37.1468709000,196016,7687634.7000,2
| 2023-07-03,20230703150000000,sz.301138,37.1468709000,37.1563230300,37.0807059900,37.1563230300,304000,11946669.0000,2
|
|
