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
| 2023-07-13,20230713093500000,sz.002134,10.6500000000,10.7500000000,10.5500000000,10.7400000000,4014400,42666559.4700,2
| 2023-07-13,20230713094000000,sz.002134,10.7300000000,10.9700000000,10.6400000000,10.9300000000,1738556,18798948.6900,2
| 2023-07-13,20230713094500000,sz.002134,10.9000000000,10.9200000000,10.7400000000,10.8200000000,783546,8463723.9600,2
| 2023-07-13,20230713095000000,sz.002134,10.8200000000,10.9300000000,10.7900000000,10.8600000000,1011500,10997844.0000,2
| 2023-07-13,20230713095500000,sz.002134,10.8400000000,10.9200000000,10.8100000000,10.8700000000,653000,7104696.0000,2
| 2023-07-13,20230713100000000,sz.002134,10.8700000000,11.2900000000,10.8500000000,11.0800000000,3761800,41893700.0000,2
| 2023-07-13,20230713100500000,sz.002134,11.0900000000,11.4500000000,11.0700000000,11.2300000000,5346100,60066953.8000,2
| 2023-07-13,20230713101000000,sz.002134,11.2600000000,11.5000000000,11.2200000000,11.3100000000,4217100,47938343.5000,2
| 2023-07-13,20230713101500000,sz.002134,11.3100000000,11.3900000000,11.2600000000,11.3200000000,1615963,18303996.6800,2
| 2023-07-13,20230713102000000,sz.002134,11.3500000000,11.8800000000,11.3200000000,11.5800000000,5800473,67479670.7900,2
| 2023-07-13,20230713102500000,sz.002134,11.5800000000,11.5900000000,11.4100000000,11.4300000000,1446900,16610783.0000,2
| 2023-07-13,20230713103000000,sz.002134,11.4300000000,11.4600000000,11.3100000000,11.4000000000,863900,9842465.0000,2
| 2023-07-13,20230713103500000,sz.002134,11.3900000000,11.4500000000,11.3300000000,11.3400000000,607700,6923759.0000,2
| 2023-07-13,20230713104000000,sz.002134,11.3400000000,11.3800000000,11.3200000000,11.3800000000,436700,4950243.0000,2
| 2023-07-13,20230713104500000,sz.002134,11.3800000000,11.4200000000,11.3400000000,11.3700000000,357800,4073779.0000,2
| 2023-07-13,20230713105000000,sz.002134,11.3700000000,11.3800000000,11.3400000000,11.3600000000,236900,2691296.0000,2
| 2023-07-13,20230713105500000,sz.002134,11.3600000000,11.3700000000,11.3200000000,11.3400000000,285500,3237614.0000,2
| 2023-07-13,20230713110000000,sz.002134,11.3400000000,11.3900000000,11.3300000000,11.3700000000,196500,2232157.0000,2
| 2023-07-13,20230713110500000,sz.002134,11.3500000000,11.4500000000,11.3400000000,11.4500000000,321150,3654630.5000,2
| 2023-07-13,20230713111000000,sz.002134,11.4500000000,11.4700000000,11.4100000000,11.4200000000,338600,3872045.0000,2
| 2023-07-13,20230713111500000,sz.002134,11.4200000000,11.4900000000,11.4200000000,11.4700000000,385600,4416148.0000,2
| 2023-07-13,20230713112000000,sz.002134,11.4700000000,11.4800000000,11.4100000000,11.4100000000,311600,3565646.0000,2
| 2023-07-13,20230713112500000,sz.002134,11.4100000000,11.4300000000,11.4100000000,11.4100000000,226900,2590357.0000,2
| 2023-07-13,20230713113000000,sz.002134,11.4100000000,11.4200000000,11.3100000000,11.3300000000,455200,5164857.0000,2
| 2023-07-13,20230713130500000,sz.002134,11.3400000000,11.4400000000,11.3100000000,11.3300000000,381200,4331943.0000,2
| 2023-07-13,20230713131000000,sz.002134,11.3200000000,11.3600000000,11.3100000000,11.3300000000,278500,3154984.0000,2
| 2023-07-13,20230713131500000,sz.002134,11.3300000000,11.4500000000,11.3200000000,11.4400000000,384900,4394228.2900,2
| 2023-07-13,20230713132000000,sz.002134,11.4400000000,11.4500000000,11.3800000000,11.3900000000,332800,3798960.0000,2
| 2023-07-13,20230713132500000,sz.002134,11.3900000000,11.4000000000,11.3600000000,11.3700000000,246700,2807858.0000,2
| 2023-07-13,20230713133000000,sz.002134,11.3800000000,11.4200000000,11.3800000000,11.4100000000,170500,1944957.0000,2
| 2023-07-13,20230713133500000,sz.002134,11.4200000000,11.4900000000,11.4200000000,11.4200000000,482400,5523160.5800,2
| 2023-07-13,20230713134000000,sz.002134,11.4200000000,11.5100000000,11.4100000000,11.5100000000,551500,6329386.0000,2
| 2023-07-13,20230713134500000,sz.002134,11.5000000000,11.6000000000,11.4900000000,11.5000000000,717076,8282926.2400,2
| 2023-07-13,20230713135000000,sz.002134,11.5000000000,11.5100000000,11.4600000000,11.4700000000,353324,4057297.7600,2
| 2023-07-13,20230713135500000,sz.002134,11.4600000000,11.4600000000,11.4000000000,11.4100000000,357000,4079375.0000,2
| 2023-07-13,20230713140000000,sz.002134,11.4200000000,11.4700000000,11.4100000000,11.4400000000,294400,3368548.0000,2
| 2023-07-13,20230713140500000,sz.002134,11.4300000000,11.5600000000,11.4300000000,11.5300000000,330147,3798957.0300,2
| 2023-07-13,20230713141000000,sz.002134,11.5300000000,11.5400000000,11.4700000000,11.5200000000,332300,3824973.0000,2
| 2023-07-13,20230713141500000,sz.002134,11.5200000000,11.5500000000,11.4800000000,11.4800000000,330000,3803204.0000,2
| 2023-07-13,20230713142000000,sz.002134,11.4800000000,11.5000000000,11.4400000000,11.4400000000,367000,4211131.0000,2
| 2023-07-13,20230713142500000,sz.002134,11.4500000000,11.4800000000,11.4400000000,11.4700000000,184931,2117911.2600,2
| 2023-07-13,20230713143000000,sz.002134,11.4800000000,11.5400000000,11.4700000000,11.5000000000,431500,4963796.0000,2
| 2023-07-13,20230713143500000,sz.002134,11.5000000000,11.5000000000,11.4300000000,11.4500000000,508869,5830847.1200,2
| 2023-07-13,20230713144000000,sz.002134,11.4500000000,11.4600000000,11.3400000000,11.3400000000,617700,7045064.0000,2
| 2023-07-13,20230713144500000,sz.002134,11.3500000000,11.4100000000,11.3400000000,11.3800000000,547873,6238500.0100,2
| 2023-07-13,20230713145000000,sz.002134,11.3800000000,11.4000000000,11.3500000000,11.3900000000,750200,8536640.0000,2
| 2023-07-13,20230713145500000,sz.002134,11.3900000000,11.4000000000,11.3300000000,11.3400000000,1179700,13405228.0000,2
| 2023-07-13,20230713150000000,sz.002134,11.3400000000,11.3600000000,11.3300000000,11.3300000000,1295300,14687165.0000,2
|
|
