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
| 2023-09-12,20230912093500000,sz.300904,99.4423651000,101.0941663000,96.3747343000,96.4042307500,1033700,103259920.0000,2
| 2023-09-12,20230912094000000,sz.300904,96.4042307500,96.9548311500,93.8970325000,93.9068646500,674600,65495696.0000,2
| 2023-09-12,20230912094500000,sz.300904,93.9068646500,96.4238950500,93.8183753000,96.4238950500,350100,33781952.0000,2
| 2023-09-12,20230912095000000,sz.300904,96.4238950500,96.8958382500,95.1457155500,96.4828879500,191200,18735920.0000,2
| 2023-09-12,20230912095500000,sz.300904,96.4828879500,96.6402023500,95.0965548000,95.1063869500,105300,10280608.0000,2
| 2023-09-12,20230912100000000,sz.300904,95.1063869500,95.9519518500,95.1063869500,95.4308479000,126300,12263152.0000,2
| 2023-09-12,20230912100500000,sz.300904,95.4308479000,96.2370842000,95.1063869500,95.2440370500,96400,9361264.0000,2
| 2023-09-12,20230912101000000,sz.300904,95.6176587500,96.3649021500,95.6176587500,96.3649021500,102600,10018992.0000,2
| 2023-09-12,20230912101500000,sz.300904,96.3649021500,97.8200603500,96.0601055000,97.7708996000,139200,13729504.0000,2
| 2023-09-12,20230912102000000,sz.300904,97.7708996000,97.9872069000,97.0728169500,97.5349280000,119900,11900352.0000,2
| 2023-09-12,20230912102500000,sz.300904,97.5349280000,97.5349280000,96.3452378500,96.6500345000,112400,11055520.0000,2
| 2023-09-12,20230912103000000,sz.300904,96.6500345000,97.0531526500,96.6500345000,96.8466775000,36800,3620992.0000,2
| 2023-09-12,20230912103500000,sz.300904,96.8860061000,100.8778590000,96.8860061000,99.7963225000,321600,32585184.0000,2
| 2023-09-12,20230912104000000,sz.300904,99.7963225000,100.7500410500,99.1965613500,100.4944051500,182000,18525376.0000,2
| 2023-09-12,20230912104500000,sz.300904,100.4944051500,100.5632302000,98.3903250500,98.5869680500,111000,11233952.0000,2
| 2023-09-12,20230912105000000,sz.300904,98.5869680500,98.7049538500,97.8692211000,98.0855284000,85200,8526784.0000,2
| 2023-09-12,20230912105500000,sz.300904,98.0855284000,101.2416485500,97.9773747500,101.2416485500,173100,17641952.0000,2
| 2023-09-12,20230912110000000,sz.300904,101.2416485500,101.2711450000,100.4944051500,101.2711450000,327600,33680704.0000,2
| 2023-09-12,20230912110500000,sz.300904,101.2711450000,101.2711450000,99.9733012000,100.2977621500,96000,9837600.0000,2
| 2023-09-12,20230912111000000,sz.300904,100.2977621500,101.1728235000,100.2977621500,100.5828945000,64300,6585472.0000,2
| 2023-09-12,20230912111500000,sz.300904,100.5533980500,100.5533980500,98.9114290000,99.3637079000,51200,5194336.0000,2
| 2023-09-12,20230912112000000,sz.300904,99.1867292000,99.9438047500,98.3116678500,98.3116678500,58700,5901568.0000,2
| 2023-09-12,20230912112500000,sz.300904,98.3116678500,99.2948828500,98.3018357000,98.6656252500,37300,3731040.0000,2
| 2023-09-12,20230912113000000,sz.300904,98.4984787000,98.8032753500,98.4984787000,98.5869680500,21600,2172128.0000,2
| 2023-09-12,20230912130500000,sz.300904,98.5869680500,98.7049538500,97.9478783000,98.1641856000,36500,3645056.0000,2
| 2023-09-12,20230912131000000,sz.300904,98.3215000000,99.6586724000,98.1248570000,98.1641856000,27100,2714624.0000,2
| 2023-09-12,20230912131500000,sz.300904,98.1051927000,98.5476394500,97.1514741500,97.4071100500,48100,4777760.0000,2
| 2023-09-12,20230912132000000,sz.300904,97.4071100500,98.6262966500,97.4071100500,97.8790532500,19500,1942016.0000,2
| 2023-09-12,20230912132500000,sz.300904,97.8593889500,98.8131075000,97.8397246500,98.4099893500,25200,2521120.0000,2
| 2023-09-12,20230912133000000,sz.300904,98.4099893500,99.1572327500,97.9773747500,99.1572327500,29200,2915584.0000,2
| 2023-09-12,20230912133500000,sz.300904,99.2850507000,99.3047150000,98.4001572000,98.4296536500,52800,5315552.0000,2
| 2023-09-12,20230912134000000,sz.300904,98.4296536500,98.4296536500,97.9872069000,98.2035142000,39300,3925312.0000,2
| 2023-09-12,20230912134500000,sz.300904,98.2035142000,98.3116678500,97.6332495000,97.6627459500,52700,5253120.0000,2
| 2023-09-12,20230912135000000,sz.300904,97.6627459500,97.6627459500,97.1514741500,97.3284528500,65700,6507008.0000,2
| 2023-09-12,20230912135500000,sz.300904,97.3284528500,97.9183818500,97.2792921000,97.4661029500,39600,3928800.0000,2
| 2023-09-12,20230912140000000,sz.300904,97.4562708000,97.8987175500,97.4562708000,97.6430816500,29400,2921408.0000,2
| 2023-09-12,20230912140500000,sz.300904,97.6430816500,97.8593889500,97.5447601500,97.6529138000,41100,4082944.0000,2
| 2023-09-12,20230912141000000,sz.300904,97.6627459500,97.6824102500,97.3677814500,97.3677814500,35300,3503232.0000,2
| 2023-09-12,20230912141500000,sz.300904,97.3677814500,98.3018357000,97.3481171500,98.3018357000,27100,2689696.0000,2
| 2023-09-12,20230912142000000,sz.300904,98.3018357000,98.4984787000,97.8298925000,98.3215000000,30400,3035648.0000,2
| 2023-09-12,20230912142500000,sz.300904,98.3215000000,98.3215000000,97.8298925000,98.1740177500,16700,1664800.0000,2
| 2023-09-12,20230912143000000,sz.300904,98.1740177500,98.3116678500,98.0068712000,98.3116678500,47400,4734080.0000,2
| 2023-09-12,20230912143500000,sz.300904,98.3116678500,98.3215000000,98.0265355000,98.3116678500,34500,3445184.0000,2
| 2023-09-12,20230912144000000,sz.300904,98.3116678500,98.5181430000,98.1346891500,98.3215000000,49400,4940064.0000,2
| 2023-09-12,20230912144500000,sz.300904,98.3215000000,98.3215000000,98.1445213000,98.1445213000,47400,4734656.0000,2
| 2023-09-12,20230912145000000,sz.300904,98.1445213000,98.8131075000,98.1346891500,98.3313321500,111400,11142972.0000,2
| 2023-09-12,20230912145500000,sz.300904,98.3313321500,98.6656252500,98.1936820500,98.6656252500,128600,12864648.0000,2
| 2023-09-12,20230912150000000,sz.300904,98.6656252500,98.6852895500,98.3215000000,98.4198215000,136600,13680436.0000,2
|
|
