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
| 2023-09-05,20230905093500000,sz.300968,9.7051360000,10.2993280000,9.7051360000,10.0319416000,12981600,131450224.0000,2
| 2023-09-05,20230905094000000,sz.300968,10.0319416000,10.0319416000,9.7843616000,9.8536840000,3354500,33431944.0000,2
| 2023-09-05,20230905094500000,sz.300968,9.8536840000,9.8932968000,9.7447488000,9.8932968000,1778600,17609568.0000,2
| 2023-09-05,20230905095000000,sz.300968,9.8932968000,9.9923288000,9.7348456000,9.7744584000,1346700,13409968.0000,2
| 2023-09-05,20230905095500000,sz.300968,9.7744584000,9.8734904000,9.7744584000,9.8338776000,996300,9890448.0000,2
| 2023-09-05,20230905100000000,sz.300968,9.8338776000,9.8437808000,9.7447488000,9.8140712000,670900,6631280.0000,2
| 2023-09-05,20230905100500000,sz.300968,9.8140712000,9.8437808000,9.7942648000,9.8041680000,570100,5650112.0000,2
| 2023-09-05,20230905101000000,sz.300968,9.8041680000,9.8140712000,9.6556200000,9.7447488000,1059500,10400064.0000,2
| 2023-09-05,20230905101500000,sz.300968,9.7447488000,9.7744584000,9.7051360000,9.7447488000,623300,6129136.0000,2
| 2023-09-05,20230905102000000,sz.300968,9.7447488000,9.7546520000,9.7249424000,9.7447488000,204200,2008560.0000,2
| 2023-09-05,20230905102500000,sz.300968,9.7447488000,9.7546520000,9.6952328000,9.7150392000,400300,3930416.0000,2
| 2023-09-05,20230905103000000,sz.300968,9.7150392000,9.8140712000,9.7051360000,9.7843616000,412900,4076112.0000,2
| 2023-09-05,20230905103500000,sz.300968,9.7843616000,9.8437808000,9.7645552000,9.8437808000,306100,3029072.0000,2
| 2023-09-05,20230905104000000,sz.300968,9.8437808000,9.8536840000,9.8140712000,9.8239744000,330100,3277568.0000,2
| 2023-09-05,20230905104500000,sz.300968,9.8140712000,9.8239744000,9.7744584000,9.7843616000,186100,1840368.0000,2
| 2023-09-05,20230905105000000,sz.300968,9.7843616000,9.8437808000,9.7843616000,9.8437808000,355100,3519008.0000,2
| 2023-09-05,20230905105500000,sz.300968,9.8437808000,9.8635872000,9.8140712000,9.8140712000,537800,5340992.0000,2
| 2023-09-05,20230905110000000,sz.300968,9.8140712000,9.8239744000,9.7843616000,9.7942648000,268700,2660944.0000,2
| 2023-09-05,20230905110500000,sz.300968,9.7942648000,9.7942648000,9.7348456000,9.7546520000,448100,4420352.0000,2
| 2023-09-05,20230905111000000,sz.300968,9.7546520000,9.7843616000,9.7249424000,9.7249424000,396500,3903600.0000,2
| 2023-09-05,20230905111500000,sz.300968,9.7249424000,9.7348456000,9.7051360000,9.7051360000,415800,4079904.0000,2
| 2023-09-05,20230905112000000,sz.300968,9.7051360000,9.7150392000,9.6952328000,9.7051360000,285400,2796160.0000,2
| 2023-09-05,20230905112500000,sz.300968,9.7051360000,9.7150392000,9.6556200000,9.6556200000,346600,3389696.0000,2
| 2023-09-05,20230905113000000,sz.300968,9.6556200000,9.6952328000,9.6457168000,9.6655232000,316500,3090784.0000,2
| 2023-09-05,20230905130500000,sz.300968,9.6655232000,9.6655232000,9.6160072000,9.6358136000,386700,3764768.0000,2
| 2023-09-05,20230905131000000,sz.300968,9.6358136000,9.6457168000,9.6259104000,9.6457168000,142600,1387584.0000,2
| 2023-09-05,20230905131500000,sz.300968,9.6457168000,9.6457168000,9.5763944000,9.5962008000,352200,3416640.0000,2
| 2023-09-05,20230905132000000,sz.300968,9.5962008000,9.6061040000,9.5763944000,9.5862976000,188300,1822208.0000,2
| 2023-09-05,20230905132500000,sz.300968,9.5862976000,9.6061040000,9.5862976000,9.5962008000,121900,1180928.0000,2
| 2023-09-05,20230905133000000,sz.300968,9.5962008000,9.6259104000,9.5862976000,9.6259104000,162300,1573824.0000,2
| 2023-09-05,20230905133500000,sz.300968,9.6259104000,9.6358136000,9.6061040000,9.6061040000,216400,2102784.0000,2
| 2023-09-05,20230905134000000,sz.300968,9.6061040000,9.6160072000,9.5862976000,9.5862976000,170700,1655552.0000,2
| 2023-09-05,20230905134500000,sz.300968,9.5862976000,9.5962008000,9.5466848000,9.5565880000,431200,4165600.0000,2
| 2023-09-05,20230905135000000,sz.300968,9.5565880000,9.6358136000,9.5565880000,9.6259104000,309700,3001216.0000,2
| 2023-09-05,20230905135500000,sz.300968,9.6259104000,9.7843616000,9.6061040000,9.7645552000,373900,3655456.0000,2
| 2023-09-05,20230905140000000,sz.300968,9.7645552000,9.7942648000,9.6556200000,9.6655232000,419400,4120544.0000,2
| 2023-09-05,20230905140500000,sz.300968,9.6655232000,9.6754264000,9.5962008000,9.5962008000,221000,2148192.0000,2
| 2023-09-05,20230905141000000,sz.300968,9.5962008000,9.6061040000,9.5862976000,9.5962008000,99800,967424.0000,2
| 2023-09-05,20230905141500000,sz.300968,9.5962008000,9.6259104000,9.5862976000,9.5962008000,170000,1648064.0000,2
| 2023-09-05,20230905142000000,sz.300968,9.5962008000,9.5962008000,9.5763944000,9.5862976000,114700,1109664.0000,2
| 2023-09-05,20230905142500000,sz.300968,9.5862976000,9.6259104000,9.5763944000,9.6160072000,179100,1736128.0000,2
| 2023-09-05,20230905143000000,sz.300968,9.6061040000,9.6259104000,9.5962008000,9.6061040000,142400,1381728.0000,2
| 2023-09-05,20230905143500000,sz.300968,9.6061040000,9.6061040000,9.5763944000,9.5763944000,171800,1663712.0000,2
| 2023-09-05,20230905144000000,sz.300968,9.5763944000,9.6358136000,9.5763944000,9.6061040000,331200,3212000.0000,2
| 2023-09-05,20230905144500000,sz.300968,9.6061040000,9.6160072000,9.5763944000,9.5763944000,316700,3067136.0000,2
| 2023-09-05,20230905145000000,sz.300968,9.5763944000,9.5962008000,9.5763944000,9.5862976000,452200,4375360.0000,2
| 2023-09-05,20230905145500000,sz.300968,9.5763944000,9.6160072000,9.5763944000,9.5962008000,440500,4269600.0000,2
| 2023-09-05,20230905150000000,sz.300968,9.5962008000,9.6358136000,9.5862976000,9.6358136000,348200,3376768.0000,2
|
|
