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.300904,98.7049538500,107.0524492000,98.7049538500,107.0524492000,1643100,173564800.0000,2
| 2023-09-13,20230913094000000,sz.300904,107.0524492000,107.0524492000,102.7557996500,102.7557996500,876900,93459616.0000,2
| 2023-09-13,20230913094500000,sz.300904,102.7557996500,102.7557996500,100.2879300000,101.2416485500,398900,41261120.0000,2
| 2023-09-13,20230913095000000,sz.300904,101.2416485500,104.0143148500,101.2416485500,102.2641921500,332500,34771744.0000,2
| 2023-09-13,20230913095500000,sz.300904,102.2641921500,102.7361353500,101.3498022000,102.2543600000,179800,18684800.0000,2
| 2023-09-13,20230913100000000,sz.300904,102.2543600000,104.7123975000,101.9987241000,104.6534046000,182500,19150848.0000,2
| 2023-09-13,20230913100500000,sz.300904,104.6534046000,106.2462129000,103.2670714500,106.2068843000,293400,31261728.0000,2
| 2023-09-13,20230913101000000,sz.300904,106.2068843000,109.1663614500,104.9385369500,109.1663614500,616000,67102304.0000,2
| 2023-09-13,20230913101500000,sz.300904,109.1663614500,113.4630110000,109.1663614500,112.0766778500,733100,83132384.0000,2
| 2023-09-13,20230913102000000,sz.300904,112.0766778500,113.4531788500,109.9136048500,110.4150445000,438000,49807104.0000,2
| 2023-09-13,20230913102500000,sz.300904,110.4150445000,112.0766778500,110.2380658000,110.4642052500,218100,24655808.0000,2
| 2023-09-13,20230913103000000,sz.300904,110.4642052500,111.4965810000,109.5301510000,111.4965810000,151000,16925184.0000,2
| 2023-09-13,20230913103500000,sz.300904,111.4965810000,111.4965810000,109.2941794000,109.2941794000,174900,19617536.0000,2
| 2023-09-13,20230913104000000,sz.300904,109.2941794000,109.3040115500,107.5047281000,108.9402220000,168100,18541696.0000,2
| 2023-09-13,20230913104500000,sz.300904,108.9402220000,108.9402220000,107.1507707000,108.0749928000,130300,14269504.0000,2
| 2023-09-13,20230913105000000,sz.300904,108.0749928000,108.0749928000,107.1507707000,107.9668391500,132300,14439107.0000,2
| 2023-09-13,20230913105500000,sz.300904,107.9668391500,108.7337468500,107.6817068000,108.7337468500,60300,6630077.0000,2
| 2023-09-13,20230913110000000,sz.300904,109.0090470500,111.0049735000,108.7337468500,108.7337468500,101900,11441984.0000,2
| 2023-09-13,20230913110500000,sz.300904,108.7337468500,110.5920232000,108.6255932000,109.7267940000,85200,9494336.0000,2
| 2023-09-13,20230913111000000,sz.300904,109.7267940000,110.1102478500,108.2618036500,108.3011322500,44000,4867712.0000,2
| 2023-09-13,20230913111500000,sz.300904,108.3011322500,110.2184015000,108.2913001000,109.9431013000,50700,5655680.0000,2
| 2023-09-13,20230913112000000,sz.300904,109.9431013000,110.1200800000,108.6452575000,109.2843472500,57800,6428992.0000,2
| 2023-09-13,20230913112500000,sz.300904,109.2843472500,110.0905835500,108.9697184500,110.0709192500,62700,6983744.0000,2
| 2023-09-13,20230913113000000,sz.300904,110.0709192500,111.1622879000,110.0709192500,111.0934628500,134200,15090112.0000,2
| 2023-09-13,20230913130500000,sz.300904,111.1131271500,111.3884273500,109.0188792000,109.7169618500,108500,12223616.0000,2
| 2023-09-13,20230913131000000,sz.300904,109.7267940000,109.7267940000,108.5666003000,109.1565293000,53300,5913792.0000,2
| 2023-09-13,20230913131500000,sz.300904,109.1565293000,109.1565293000,107.4260709000,109.0188792000,97300,10672954.0000,2
| 2023-09-13,20230913132000000,sz.300904,109.0188792000,109.0188792000,107.0721135000,107.1606028500,104800,11441286.0000,2
| 2023-09-13,20230913132500000,sz.300904,107.1606028500,107.6620425000,106.9737920000,106.9737920000,83300,9075961.0000,2
| 2023-09-13,20230913133000000,sz.300904,106.9737920000,107.1704350000,106.5608417000,106.8656383500,57000,6193791.0000,2
| 2023-09-13,20230913133500000,sz.300904,106.8656383500,108.1929786000,106.8656383500,108.1929786000,30700,3367360.0000,2
| 2023-09-13,20230913134000000,sz.300904,108.6157610500,109.0778721000,106.8853026500,107.3474137000,58200,6381704.0000,2
| 2023-09-13,20230913134500000,sz.300904,107.3474137000,107.5538888500,107.0131206000,107.3670780000,26000,2835321.0000,2
| 2023-09-13,20230913135000000,sz.300904,107.3572458500,108.1339857000,107.0229527500,107.4162387500,28600,3122432.0000,2
| 2023-09-13,20230913135500000,sz.300904,107.4162387500,108.7435790000,107.4162387500,107.8488533500,44500,4903047.0000,2
| 2023-09-13,20230913140000000,sz.300904,107.8488533500,108.1733143000,107.4948959500,108.1044892500,31600,3471360.0000,2
| 2023-09-13,20230913140500000,sz.300904,108.1044892500,108.5862646000,107.8095247500,108.0553285000,61100,6734208.0000,2
| 2023-09-13,20230913141000000,sz.300904,108.0553285000,108.0651606500,107.1016099500,107.2097636000,44600,4868032.0000,2
| 2023-09-13,20230913141500000,sz.300904,107.3277494000,107.3965744500,107.0229527500,107.3769101500,63800,6957440.0000,2
| 2023-09-13,20230913142000000,sz.300904,107.3769101500,107.5145602500,107.0721135000,107.3375815500,34800,3798075.0000,2
| 2023-09-13,20230913142500000,sz.300904,107.3375815500,108.0159999000,107.3375815500,107.5342245500,37600,4115852.0000,2
| 2023-09-13,20230913143000000,sz.300904,107.5342245500,107.5342245500,107.1802671500,107.2687565000,49000,5347392.0000,2
| 2023-09-13,20230913143500000,sz.300904,107.2687565000,108.4486145000,107.2687565000,108.3011322500,98400,10778679.0000,2
| 2023-09-13,20230913144000000,sz.300904,108.3011322500,108.3502930000,107.3080851000,107.6620425000,75000,8223170.0000,2
| 2023-09-13,20230913144500000,sz.300904,107.6620425000,107.8291890500,107.4359030500,107.5637210000,85600,9369406.0000,2
| 2023-09-13,20230913145000000,sz.300904,107.5637210000,108.5862646000,107.5637210000,108.3502930000,118600,13045250.0000,2
| 2023-09-13,20230913145500000,sz.300904,108.3502930000,111.7227204500,108.1438178500,111.2212808000,322900,36083584.0000,2
| 2023-09-13,20230913150000000,sz.300904,111.2212808000,111.5949025000,110.9066520000,110.9951413500,248700,28138496.0000,2
|
|
