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
| 2023-07-05,20230705093500000,sz.002286,8.8998273000,9.0171876600,8.8607071800,8.8607071800,1292900,11781728.0000,2
| 2023-07-05,20230705094000000,sz.002286,8.8802672400,8.9487274500,8.8509271500,8.9389474200,689500,6267692.0000,2
| 2023-07-05,20230705094500000,sz.002286,8.9389474200,8.9585074800,8.8998273000,8.9193873600,512000,4676877.0000,2
| 2023-07-05,20230705095000000,sz.002286,8.9193873600,8.9291673900,8.8802672400,8.8802672400,361700,3290776.0000,2
| 2023-07-05,20230705095500000,sz.002286,8.8802672400,8.9096073300,8.8704872100,8.8900472700,329726,2995257.3400,2
| 2023-07-05,20230705100000000,sz.002286,8.8900472700,8.8998273000,8.8118070300,8.8411471200,864900,7820367.0000,2
| 2023-07-05,20230705100500000,sz.002286,8.8509271500,8.8704872100,8.8215870600,8.8704872100,427700,3867434.0000,2
| 2023-07-05,20230705101000000,sz.002286,8.8509271500,8.8900472700,8.8509271500,8.8704872100,164300,1489681.0000,2
| 2023-07-05,20230705101500000,sz.002286,8.8802672400,8.9291673900,8.8704872100,8.8998273000,217920,1983082.0000,2
| 2023-07-05,20230705102000000,sz.002286,8.9096073300,8.9193873600,8.8998273000,8.9193873600,243700,2219910.0000,2
| 2023-07-05,20230705102500000,sz.002286,8.9193873600,8.9780675400,8.9096073300,8.9389474200,711200,6514127.0000,2
| 2023-07-05,20230705103000000,sz.002286,8.9389474200,9.0074076300,8.9389474200,8.9682875100,719600,6612558.0000,2
| 2023-07-05,20230705103500000,sz.002286,8.9682875100,8.9780675400,8.9389474200,8.9389474200,254200,2327021.0000,2
| 2023-07-05,20230705104000000,sz.002286,8.9487274500,8.9585074800,8.9389474200,8.9487274500,145100,1327316.0000,2
| 2023-07-05,20230705104500000,sz.002286,8.9585074800,8.9780675400,8.9487274500,8.9780675400,188300,1725594.0000,2
| 2023-07-05,20230705105000000,sz.002286,8.9682875100,8.9780675400,8.9291673900,8.9487274500,272700,2496083.0000,2
| 2023-07-05,20230705105500000,sz.002286,8.9487274500,8.9585074800,8.9389474200,8.9585074800,97500,892471.0000,2
| 2023-07-05,20230705110000000,sz.002286,8.9585074800,8.9585074800,8.9487274500,8.9585074800,61700,565097.0000,2
| 2023-07-05,20230705110500000,sz.002286,8.9585074800,8.9682875100,8.9487274500,8.9585074800,118900,1088962.0000,2
| 2023-07-05,20230705111000000,sz.002286,8.9585074800,8.9682875100,8.9389474200,8.9487274500,106100,970984.0000,2
| 2023-07-05,20230705111500000,sz.002286,8.9487274500,8.9487274500,8.9291673900,8.9291673900,84100,768852.0000,2
| 2023-07-05,20230705112000000,sz.002286,8.9291673900,8.9585074800,8.9291673900,8.9585074800,163500,1495984.0000,2
| 2023-07-05,20230705112500000,sz.002286,8.9585074800,8.9585074800,8.9389474200,8.9487274500,57600,526874.0000,2
| 2023-07-05,20230705113000000,sz.002286,8.9389474200,8.9487274500,8.9389474200,8.9389474200,66400,607072.0000,2
| 2023-07-05,20230705130500000,sz.002286,8.9389474200,8.9487274500,8.9096073300,8.9389474200,156200,1425950.0000,2
| 2023-07-05,20230705131000000,sz.002286,8.9389474200,9.0367477200,8.9291673900,9.0074076300,798600,7342211.0000,2
| 2023-07-05,20230705131500000,sz.002286,9.0074076300,9.0171876600,8.9682875100,8.9780675400,357500,3286370.0000,2
| 2023-07-05,20230705132000000,sz.002286,8.9780675400,8.9878475700,8.9487274500,8.9585074800,131900,1209224.0000,2
| 2023-07-05,20230705132500000,sz.002286,8.9487274500,8.9487274500,8.9291673900,8.9291673900,188100,1718650.0000,2
| 2023-07-05,20230705133000000,sz.002286,8.9291673900,8.9487274500,8.9291673900,8.9487274500,99000,905007.0000,2
| 2023-07-05,20230705133500000,sz.002286,8.9389474200,8.9487274500,8.8900472700,8.8998273000,370480,3377919.0000,2
| 2023-07-05,20230705134000000,sz.002286,8.8900472700,8.8998273000,8.8607071800,8.8607071800,172100,1562722.0000,2
| 2023-07-05,20230705134500000,sz.002286,8.8607071800,8.9096073300,8.8607071800,8.8802672400,217500,1974444.0000,2
| 2023-07-05,20230705135000000,sz.002286,8.8900472700,8.8998273000,8.8704872100,8.8704872100,109900,997728.0000,2
| 2023-07-05,20230705135500000,sz.002286,8.8704872100,8.8802672400,8.8509271500,8.8607071800,195900,1775966.0000,2
| 2023-07-05,20230705140000000,sz.002286,8.8607071800,8.8802672400,8.8607071800,8.8704872100,144700,1311826.0000,2
| 2023-07-05,20230705140500000,sz.002286,8.8704872100,8.8802672400,8.8607071800,8.8607071800,99902,905799.1200,2
| 2023-07-05,20230705141000000,sz.002286,8.8607071800,8.8998273000,8.8607071800,8.8802672400,152684,1386343.8800,2
| 2023-07-05,20230705141500000,sz.002286,8.8704872100,8.8802672400,8.8607071800,8.8802672400,91616,831324.1200,2
| 2023-07-05,20230705142000000,sz.002286,8.8802672400,8.8802672400,8.8509271500,8.8509271500,229098,2076442.8800,2
| 2023-07-05,20230705142500000,sz.002286,8.8607071800,8.8704872100,8.8509271500,8.8509271500,99500,901124.0000,2
| 2023-07-05,20230705143000000,sz.002286,8.8509271500,8.8704872100,8.8509271500,8.8704872100,278302,2521006.1200,2
| 2023-07-05,20230705143500000,sz.002286,8.8607071800,8.8704872100,8.8411471200,8.8509271500,356998,3231587.8800,2
| 2023-07-05,20230705144000000,sz.002286,8.8607071800,8.8704872100,8.8509271500,8.8509271500,243102,2201788.1200,2
| 2023-07-05,20230705144500000,sz.002286,8.8509271500,8.8607071800,8.8411471200,8.8411471200,162200,1468090.0000,2
| 2023-07-05,20230705145000000,sz.002286,8.8411471200,8.8509271500,8.8215870600,8.8313670900,652100,5890435.0000,2
| 2023-07-05,20230705145500000,sz.002286,8.8411471200,8.8509271500,8.8215870600,8.8215870600,395600,3571990.0000,2
| 2023-07-05,20230705150000000,sz.002286,8.8313670900,8.8411471200,8.8118070300,8.8118070300,817400,7368852.0000,2
|
|
