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
| 2023-07-12,20230712093500000,sz.002134,10.6800000000,10.9700000000,10.5300000000,10.8100000000,5825981,62715605.7400,2
| 2023-07-12,20230712094000000,sz.002134,10.8100000000,10.8400000000,10.7000000000,10.8300000000,1623407,17513886.3200,2
| 2023-07-12,20230712094500000,sz.002134,10.8400000000,10.9100000000,10.7700000000,10.8200000000,1380600,14948167.0000,2
| 2023-07-12,20230712095000000,sz.002134,10.8300000000,10.8700000000,10.7400000000,10.7500000000,792000,8564782.0000,2
| 2023-07-12,20230712095500000,sz.002134,10.7400000000,10.7700000000,10.6700000000,10.6900000000,1260446,13503403.2800,2
| 2023-07-12,20230712100000000,sz.002134,10.6900000000,10.7100000000,10.6100000000,10.6800000000,900500,9603810.0000,2
| 2023-07-12,20230712100500000,sz.002134,10.6700000000,10.7500000000,10.6400000000,10.6800000000,480300,5132211.0000,2
| 2023-07-12,20230712101000000,sz.002134,10.6700000000,10.9900000000,10.6600000000,10.9600000000,1163000,12598571.0000,2
| 2023-07-12,20230712101500000,sz.002134,10.9800000000,11.5000000000,10.9700000000,11.0000000000,6870205,76834625.1400,2
| 2023-07-12,20230712102000000,sz.002134,10.9900000000,11.0300000000,10.9500000000,10.9700000000,1644100,18088223.8700,2
| 2023-07-12,20230712102500000,sz.002134,10.9600000000,10.9900000000,10.9500000000,10.9600000000,890500,9768310.0000,2
| 2023-07-12,20230712103000000,sz.002134,10.9600000000,10.9800000000,10.8500000000,10.8600000000,695500,7588754.0000,2
| 2023-07-12,20230712103500000,sz.002134,10.8600000000,10.8900000000,10.8600000000,10.8900000000,464900,5056433.0000,2
| 2023-07-12,20230712104000000,sz.002134,10.8900000000,10.9000000000,10.8400000000,10.8800000000,634900,6904883.0000,2
| 2023-07-12,20230712104500000,sz.002134,10.8900000000,10.8900000000,10.8000000000,10.8300000000,510400,5541009.0000,2
| 2023-07-12,20230712105000000,sz.002134,10.8400000000,10.8800000000,10.8300000000,10.8700000000,312000,3389689.0000,2
| 2023-07-12,20230712105500000,sz.002134,10.8700000000,10.8900000000,10.8600000000,10.8600000000,305700,3323726.0000,2
| 2023-07-12,20230712110000000,sz.002134,10.8700000000,10.8900000000,10.7900000000,10.8700000000,486200,5262946.0000,2
| 2023-07-12,20230712110500000,sz.002134,10.8700000000,10.9200000000,10.8300000000,10.9100000000,264700,2879722.0000,2
| 2023-07-12,20230712111000000,sz.002134,10.9100000000,11.0400000000,10.9000000000,10.9600000000,556400,6108127.0000,2
| 2023-07-12,20230712111500000,sz.002134,10.9600000000,11.0200000000,10.9300000000,10.9400000000,378500,4152345.0000,2
| 2023-07-12,20230712112000000,sz.002134,10.9400000000,10.9800000000,10.9000000000,10.9000000000,191800,2099171.0000,2
| 2023-07-12,20230712112500000,sz.002134,10.9000000000,10.9400000000,10.8900000000,10.9300000000,116200,1267770.0000,2
| 2023-07-12,20230712113000000,sz.002134,10.9300000000,10.9500000000,10.9100000000,10.9500000000,257831,2817400.8300,2
| 2023-07-12,20230712130500000,sz.002134,10.9600000000,11.0500000000,10.9300000000,10.9400000000,568944,6244037.7400,2
| 2023-07-12,20230712131000000,sz.002134,10.9400000000,11.0400000000,10.9400000000,10.9800000000,386900,4251945.4500,2
| 2023-07-12,20230712131500000,sz.002134,11.0000000000,11.1900000000,10.9800000000,11.0900000000,879831,9777959.0000,2
| 2023-07-12,20230712132000000,sz.002134,11.0700000000,11.1200000000,11.0000000000,11.0100000000,537800,5950703.0000,2
| 2023-07-12,20230712132500000,sz.002134,11.0200000000,11.0500000000,10.9900000000,11.0200000000,247400,2726055.0000,2
| 2023-07-12,20230712133000000,sz.002134,11.0200000000,11.0400000000,10.9600000000,11.0300000000,293900,3230546.0000,2
| 2023-07-12,20230712133500000,sz.002134,11.0300000000,11.0400000000,10.9200000000,10.9300000000,336500,3691614.0000,2
| 2023-07-12,20230712134000000,sz.002134,10.9300000000,10.9600000000,10.9000000000,10.9400000000,345700,3774719.0000,2
| 2023-07-12,20230712134500000,sz.002134,10.9400000000,10.9400000000,10.8600000000,10.8600000000,347700,3788069.0000,2
| 2023-07-12,20230712135000000,sz.002134,10.8700000000,10.9200000000,10.8600000000,10.9200000000,229600,2500840.0000,2
| 2023-07-12,20230712135500000,sz.002134,10.9200000000,10.9400000000,10.8700000000,10.9100000000,266600,2908294.0000,2
| 2023-07-12,20230712140000000,sz.002134,10.9200000000,11.0100000000,10.9100000000,10.9600000000,383400,4204076.0000,2
| 2023-07-12,20230712140500000,sz.002134,10.9600000000,10.9800000000,10.9000000000,10.9300000000,322301,3525271.9000,2
| 2023-07-12,20230712141000000,sz.002134,10.9200000000,10.9300000000,10.9000000000,10.9200000000,204599,2232305.6800,2
| 2023-07-12,20230712141500000,sz.002134,10.9100000000,10.9500000000,10.9100000000,10.9200000000,206700,2258121.2900,2
| 2023-07-12,20230712142000000,sz.002134,10.9200000000,10.9300000000,10.9100000000,10.9200000000,189600,2070372.0000,2
| 2023-07-12,20230712142500000,sz.002134,10.9200000000,10.9300000000,10.8600000000,10.9100000000,526900,5738492.0000,2
| 2023-07-12,20230712143000000,sz.002134,10.9000000000,10.9100000000,10.8400000000,10.8500000000,320000,3480078.0000,2
| 2023-07-12,20230712143500000,sz.002134,10.8600000000,10.8700000000,10.8100000000,10.8600000000,463300,5018059.0000,2
| 2023-07-12,20230712144000000,sz.002134,10.8600000000,10.8700000000,10.8100000000,10.8200000000,293200,3178228.0000,2
| 2023-07-12,20230712144500000,sz.002134,10.8100000000,10.8500000000,10.8100000000,10.8500000000,412400,4465148.0000,2
| 2023-07-12,20230712145000000,sz.002134,10.8600000000,10.8700000000,10.8300000000,10.8400000000,632100,6858224.0000,2
| 2023-07-12,20230712145500000,sz.002134,10.8300000000,10.8500000000,10.8200000000,10.8400000000,913200,9894457.0000,2
| 2023-07-12,20230712150000000,sz.002134,10.8400000000,10.9200000000,10.8400000000,10.9200000000,1074473,11691997.3200,2
|
|
