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
| 2023-09-13,20230913093500000,sz.300264,6.7300000000,6.8200000000,6.6600000000,6.7000000000,7980900,53671080.0000,2
| 2023-09-13,20230913094000000,sz.300264,6.7000000000,6.7000000000,6.6100000000,6.6600000000,3782400,25104440.0000,2
| 2023-09-13,20230913094500000,sz.300264,6.6600000000,6.7000000000,6.6100000000,6.6500000000,1639000,10888632.0000,2
| 2023-09-13,20230913095000000,sz.300264,6.6500000000,6.6500000000,6.6100000000,6.6300000000,1479400,9802120.0000,2
| 2023-09-13,20230913095500000,sz.300264,6.6300000000,6.6300000000,6.5800000000,6.6200000000,2064300,13628472.0000,2
| 2023-09-13,20230913100000000,sz.300264,6.6200000000,6.6200000000,6.5900000000,6.6000000000,870800,5750080.0000,2
| 2023-09-13,20230913100500000,sz.300264,6.6000000000,6.6100000000,6.5600000000,6.6000000000,1918500,12622320.0000,2
| 2023-09-13,20230913101000000,sz.300264,6.6000000000,6.6000000000,6.5600000000,6.5800000000,1447000,9519464.0000,2
| 2023-09-13,20230913101500000,sz.300264,6.5900000000,6.6100000000,6.5800000000,6.5900000000,639400,4218080.0000,2
| 2023-09-13,20230913102000000,sz.300264,6.6000000000,6.6000000000,6.5600000000,6.5800000000,723500,4760016.0000,2
| 2023-09-13,20230913102500000,sz.300264,6.5800000000,6.5900000000,6.5500000000,6.5600000000,600700,3945648.0000,2
| 2023-09-13,20230913103000000,sz.300264,6.5600000000,6.5700000000,6.5500000000,6.5600000000,787400,5162624.0000,2
| 2023-09-13,20230913103500000,sz.300264,6.5600000000,6.5800000000,6.5300000000,6.5700000000,902000,5905728.0000,2
| 2023-09-13,20230913104000000,sz.300264,6.5700000000,6.5700000000,6.5000000000,6.5400000000,1528100,9968080.0000,2
| 2023-09-13,20230913104500000,sz.300264,6.5400000000,6.5500000000,6.5200000000,6.5500000000,479300,3133312.0000,2
| 2023-09-13,20230913105000000,sz.300264,6.5400000000,6.5600000000,6.5300000000,6.5300000000,362800,2374464.0000,2
| 2023-09-13,20230913105500000,sz.300264,6.5300000000,6.5400000000,6.5200000000,6.5300000000,446200,2914464.0000,2
| 2023-09-13,20230913110000000,sz.300264,6.5200000000,6.5500000000,6.5200000000,6.5400000000,305400,1994064.0000,2
| 2023-09-13,20230913110500000,sz.300264,6.5400000000,6.5500000000,6.5200000000,6.5300000000,379300,2476256.0000,2
| 2023-09-13,20230913111000000,sz.300264,6.5400000000,6.5400000000,6.5100000000,6.5200000000,275800,1798896.0000,2
| 2023-09-13,20230913111500000,sz.300264,6.5200000000,6.5400000000,6.5100000000,6.5400000000,365900,2384240.0000,2
| 2023-09-13,20230913112000000,sz.300264,6.5400000000,6.5500000000,6.5300000000,6.5500000000,257800,1686352.0000,2
| 2023-09-13,20230913112500000,sz.300264,6.5500000000,6.5500000000,6.5200000000,6.5300000000,364500,2381328.0000,2
| 2023-09-13,20230913113000000,sz.300264,6.5300000000,6.5300000000,6.5100000000,6.5300000000,204600,1333904.0000,2
| 2023-09-13,20230913130500000,sz.300264,6.5200000000,6.5200000000,6.4800000000,6.4800000000,1077200,6997040.0000,2
| 2023-09-13,20230913131000000,sz.300264,6.4800000000,6.5000000000,6.4800000000,6.4900000000,377100,2445664.0000,2
| 2023-09-13,20230913131500000,sz.300264,6.4900000000,6.4900000000,6.4700000000,6.4900000000,347700,2254080.0000,2
| 2023-09-13,20230913132000000,sz.300264,6.4900000000,6.4900000000,6.4600000000,6.4700000000,407200,2635936.0000,2
| 2023-09-13,20230913132500000,sz.300264,6.4600000000,6.4900000000,6.4600000000,6.4800000000,326300,2113216.0000,2
| 2023-09-13,20230913133000000,sz.300264,6.4900000000,6.5000000000,6.4800000000,6.4800000000,382900,2484304.0000,2
| 2023-09-13,20230913133500000,sz.300264,6.4800000000,6.5000000000,6.4400000000,6.4900000000,580500,3748272.0000,2
| 2023-09-13,20230913134000000,sz.300264,6.4900000000,6.5100000000,6.4900000000,6.4900000000,182800,1187792.0000,2
| 2023-09-13,20230913134500000,sz.300264,6.5000000000,6.5200000000,6.5000000000,6.5000000000,194200,1263376.0000,2
| 2023-09-13,20230913135000000,sz.300264,6.5000000000,6.5000000000,6.4900000000,6.5000000000,187100,1215168.0000,2
| 2023-09-13,20230913135500000,sz.300264,6.5000000000,6.5000000000,6.4700000000,6.4700000000,279400,1811328.0000,2
| 2023-09-13,20230913140000000,sz.300264,6.4700000000,6.4800000000,6.4500000000,6.4700000000,697800,4508992.0000,2
| 2023-09-13,20230913140500000,sz.300264,6.4700000000,6.4700000000,6.4300000000,6.4500000000,861400,5552768.0000,2
| 2023-09-13,20230913141000000,sz.300264,6.4500000000,6.4500000000,6.4200000000,6.4400000000,584700,3763664.0000,2
| 2023-09-13,20230913141500000,sz.300264,6.4400000000,6.4700000000,6.4300000000,6.4600000000,481700,3106352.0000,2
| 2023-09-13,20230913142000000,sz.300264,6.4700000000,6.4800000000,6.4500000000,6.4500000000,246200,1590640.0000,2
| 2023-09-13,20230913142500000,sz.300264,6.4400000000,6.4700000000,6.4400000000,6.4600000000,245700,1585600.0000,2
| 2023-09-13,20230913143000000,sz.300264,6.4600000000,6.4900000000,6.4400000000,6.4800000000,523300,3382672.0000,2
| 2023-09-13,20230913143500000,sz.300264,6.4800000000,6.4800000000,6.4400000000,6.4600000000,340500,2199376.0000,2
| 2023-09-13,20230913144000000,sz.300264,6.4600000000,6.5000000000,6.4600000000,6.4900000000,522100,3385664.0000,2
| 2023-09-13,20230913144500000,sz.300264,6.4900000000,6.5200000000,6.4800000000,6.5000000000,729200,4744864.0000,2
| 2023-09-13,20230913145000000,sz.300264,6.4900000000,6.5500000000,6.4900000000,6.5300000000,721300,4706608.0000,2
| 2023-09-13,20230913145500000,sz.300264,6.5300000000,6.5300000000,6.4800000000,6.4800000000,1562800,10171264.0000,2
| 2023-09-13,20230913150000000,sz.300264,6.4800000000,6.5000000000,6.4500000000,6.4900000000,1573600,10180832.0000,2
|
|
