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
| 2023-06-28,20230628093500000,sz.002134,9.6800000000,9.8000000000,9.4900000000,9.4900000000,2890600,27900789.0000,2
| 2023-06-28,20230628094000000,sz.002134,9.5100000000,9.5200000000,9.2600000000,9.4300000000,1197000,11309512.0000,2
| 2023-06-28,20230628094500000,sz.002134,9.4200000000,9.5400000000,9.3800000000,9.5200000000,900700,8513985.0000,2
| 2023-06-28,20230628095000000,sz.002134,9.5200000000,9.6600000000,9.5100000000,9.6000000000,771600,7397292.0000,2
| 2023-06-28,20230628095500000,sz.002134,9.6100000000,9.7100000000,9.5800000000,9.6200000000,473800,4566942.0000,2
| 2023-06-28,20230628100000000,sz.002134,9.6200000000,9.7100000000,9.5800000000,9.7000000000,403500,3890883.0000,2
| 2023-06-28,20230628100500000,sz.002134,9.6500000000,9.6500000000,9.5600000000,9.5600000000,254900,2446306.0000,2
| 2023-06-28,20230628101000000,sz.002134,9.5600000000,9.5700000000,9.5000000000,9.5000000000,234100,2231590.0000,2
| 2023-06-28,20230628101500000,sz.002134,9.5000000000,9.5400000000,9.4900000000,9.5400000000,152000,1445910.0000,2
| 2023-06-28,20230628102000000,sz.002134,9.5300000000,9.5500000000,9.5100000000,9.5200000000,130300,1242092.0000,2
| 2023-06-28,20230628102500000,sz.002134,9.5200000000,9.5500000000,9.5100000000,9.5100000000,102200,973597.0000,2
| 2023-06-28,20230628103000000,sz.002134,9.5200000000,9.5500000000,9.5100000000,9.5200000000,103500,985707.0000,2
| 2023-06-28,20230628103500000,sz.002134,9.5100000000,9.5500000000,9.5100000000,9.5300000000,131600,1254503.0000,2
| 2023-06-28,20230628104000000,sz.002134,9.5200000000,9.6200000000,9.5000000000,9.6000000000,270800,2589013.0000,2
| 2023-06-28,20230628104500000,sz.002134,9.6100000000,9.6400000000,9.6000000000,9.6300000000,141800,1363555.0000,2
| 2023-06-28,20230628105000000,sz.002134,9.6300000000,9.6800000000,9.5800000000,9.5800000000,141600,1363848.0000,2
| 2023-06-28,20230628105500000,sz.002134,9.5700000000,9.5800000000,9.5500000000,9.5700000000,78200,747778.0000,2
| 2023-06-28,20230628110000000,sz.002134,9.5800000000,9.6100000000,9.5700000000,9.6100000000,63200,606159.0000,2
| 2023-06-28,20230628110500000,sz.002134,9.6100000000,9.6700000000,9.5700000000,9.6500000000,153400,1476393.0000,2
| 2023-06-28,20230628111000000,sz.002134,9.6400000000,9.6800000000,9.6300000000,9.6800000000,210230,2030064.0000,2
| 2023-06-28,20230628111500000,sz.002134,9.6900000000,9.7000000000,9.6600000000,9.6600000000,99100,958446.0000,2
| 2023-06-28,20230628112000000,sz.002134,9.6600000000,9.6700000000,9.6300000000,9.6500000000,87800,847444.0000,2
| 2023-06-28,20230628112500000,sz.002134,9.6500000000,9.6500000000,9.6100000000,9.6300000000,99600,959146.0000,2
| 2023-06-28,20230628113000000,sz.002134,9.6200000000,9.6500000000,9.6100000000,9.6400000000,194800,1874036.0000,2
| 2023-06-28,20230628130500000,sz.002134,9.6300000000,9.6300000000,9.5700000000,9.5800000000,95900,919766.0000,2
| 2023-06-28,20230628131000000,sz.002134,9.5700000000,9.6200000000,9.5700000000,9.6000000000,94500,906362.0000,2
| 2023-06-28,20230628131500000,sz.002134,9.5900000000,9.6100000000,9.5900000000,9.5900000000,84900,814679.0000,2
| 2023-06-28,20230628132000000,sz.002134,9.6000000000,9.6000000000,9.5600000000,9.5700000000,50200,481060.0000,2
| 2023-06-28,20230628132500000,sz.002134,9.5600000000,9.6000000000,9.5500000000,9.5800000000,199300,1908867.0000,2
| 2023-06-28,20230628133000000,sz.002134,9.5800000000,9.6100000000,9.5700000000,9.6000000000,173600,1664622.0000,2
| 2023-06-28,20230628133500000,sz.002134,9.6000000000,9.6100000000,9.5800000000,9.5900000000,65900,632447.0000,2
| 2023-06-28,20230628134000000,sz.002134,9.5900000000,9.6400000000,9.5900000000,9.6400000000,215800,2076323.0000,2
| 2023-06-28,20230628134500000,sz.002134,9.6300000000,9.6600000000,9.6300000000,9.6500000000,151700,1463170.0000,2
| 2023-06-28,20230628135000000,sz.002134,9.6500000000,9.6900000000,9.6400000000,9.6900000000,187200,1808315.0000,2
| 2023-06-28,20230628135500000,sz.002134,9.6900000000,9.7500000000,9.6800000000,9.7400000000,191900,1864706.0000,2
| 2023-06-28,20230628140000000,sz.002134,9.7400000000,9.7500000000,9.6900000000,9.7000000000,261800,2546522.0000,2
| 2023-06-28,20230628140500000,sz.002134,9.7000000000,9.7200000000,9.6800000000,9.7200000000,105700,1025002.0000,2
| 2023-06-28,20230628141000000,sz.002134,9.7100000000,9.7100000000,9.6800000000,9.6800000000,189600,1837381.0000,2
| 2023-06-28,20230628141500000,sz.002134,9.7000000000,9.7900000000,9.6900000000,9.7700000000,417800,4070474.0000,2
| 2023-06-28,20230628142000000,sz.002134,9.7700000000,9.7900000000,9.7500000000,9.7800000000,173746,1697247.0000,2
| 2023-06-28,20230628142500000,sz.002134,9.7800000000,9.7900000000,9.7400000000,9.7400000000,89800,876584.0000,2
| 2023-06-28,20230628143000000,sz.002134,9.7400000000,9.7800000000,9.7300000000,9.7800000000,124700,1216727.0000,2
| 2023-06-28,20230628143500000,sz.002134,9.7700000000,9.7800000000,9.7300000000,9.7700000000,212700,2075431.0000,2
| 2023-06-28,20230628144000000,sz.002134,9.7700000000,9.7800000000,9.7500000000,9.7700000000,101800,994205.0000,2
| 2023-06-28,20230628144500000,sz.002134,9.7600000000,9.8000000000,9.7600000000,9.7800000000,352525,3446831.0000,2
| 2023-06-28,20230628145000000,sz.002134,9.7700000000,9.7900000000,9.7600000000,9.7800000000,264300,2582162.0000,2
| 2023-06-28,20230628145500000,sz.002134,9.7800000000,9.8200000000,9.7700000000,9.7800000000,374300,3665321.0000,2
| 2023-06-28,20230628150000000,sz.002134,9.7800000000,9.7900000000,9.7400000000,9.7400000000,250000,2439319.0000,2
|
|
