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
| 2023-07-04,20230704093500000,sz.002286,9.0465277500,9.1834481700,8.9976276000,9.0660878100,4712300,43728091.0000,2
| 2023-07-04,20230704094000000,sz.002286,9.0758678400,9.1541080800,9.0563077800,9.0954279000,1417000,13187315.0000,2
| 2023-07-04,20230704094500000,sz.002286,9.0954279000,9.1247679900,9.0269676900,9.0367477200,1223000,11327142.0000,2
| 2023-07-04,20230704095000000,sz.002286,9.0367477200,9.1149879600,9.0269676900,9.0465277500,967200,8951254.0000,2
| 2023-07-04,20230704095500000,sz.002286,9.0367477200,9.0660878100,8.9976276000,9.0171876600,1377684,12716481.6400,2
| 2023-07-04,20230704100000000,sz.002286,9.0171876600,9.0367477200,8.9780675400,9.0171876600,1820600,16760624.0000,2
| 2023-07-04,20230704100500000,sz.002286,9.0074076300,9.0465277500,8.9878475700,9.0269676900,755000,6960742.0000,2
| 2023-07-04,20230704101000000,sz.002286,9.0171876600,9.0465277500,8.9976276000,8.9976276000,617200,5690116.0000,2
| 2023-07-04,20230704101500000,sz.002286,9.0074076300,9.0367477200,8.9976276000,9.0367477200,221500,2041510.0000,2
| 2023-07-04,20230704102000000,sz.002286,9.0269676900,9.0465277500,9.0074076300,9.0269676900,231200,2133917.0000,2
| 2023-07-04,20230704102500000,sz.002286,9.0171876600,9.0367477200,8.9976276000,9.0171876600,340300,3137016.0000,2
| 2023-07-04,20230704103000000,sz.002286,9.0171876600,9.0367477200,9.0074076300,9.0269676900,216300,1995249.0000,2
| 2023-07-04,20230704103500000,sz.002286,9.0269676900,9.0465277500,9.0171876600,9.0269676900,394200,3642661.0000,2
| 2023-07-04,20230704104000000,sz.002286,9.0269676900,9.0367477200,8.9878475700,9.0171876600,568400,5235009.0000,2
| 2023-07-04,20230704104500000,sz.002286,9.0074076300,9.0367477200,8.9976276000,9.0074076300,248500,2289273.0000,2
| 2023-07-04,20230704105000000,sz.002286,8.9976276000,9.0171876600,8.9976276000,8.9976276000,564800,5198482.0000,2
| 2023-07-04,20230704105500000,sz.002286,8.9976276000,9.0074076300,8.9878475700,8.9878475700,306100,2815249.0000,2
| 2023-07-04,20230704110000000,sz.002286,8.9878475700,9.0171876600,8.9780675400,9.0171876600,445800,4097985.0000,2
| 2023-07-04,20230704110500000,sz.002286,9.0074076300,9.0367477200,9.0074076300,9.0171876600,186900,1724225.0000,2
| 2023-07-04,20230704111000000,sz.002286,9.0171876600,9.0171876600,8.9976276000,9.0074076300,236300,2175827.0000,2
| 2023-07-04,20230704111500000,sz.002286,8.9976276000,9.0171876600,8.9878475700,9.0171876600,128500,1182080.0000,2
| 2023-07-04,20230704112000000,sz.002286,9.0074076300,9.0171876600,8.9878475700,8.9878475700,239700,2204728.0000,2
| 2023-07-04,20230704112500000,sz.002286,8.9976276000,8.9976276000,8.9682875100,8.9780675400,506900,4654840.0000,2
| 2023-07-04,20230704113000000,sz.002286,8.9780675400,8.9878475700,8.9585074800,8.9585074800,531200,4871494.0000,2
| 2023-07-04,20230704130500000,sz.002286,8.9780675400,9.0269676900,8.9487274500,9.0269676900,564380,5183709.6000,2
| 2023-07-04,20230704131000000,sz.002286,9.0269676900,9.0367477200,8.9976276000,8.9976276000,347720,3203806.4000,2
| 2023-07-04,20230704131500000,sz.002286,9.0074076300,9.0074076300,8.9585074800,8.9682875100,560600,5148678.0000,2
| 2023-07-04,20230704132000000,sz.002286,8.9682875100,8.9976276000,8.9487274500,8.9585074800,576500,5287071.0000,2
| 2023-07-04,20230704132500000,sz.002286,8.9487274500,8.9585074800,8.9291673900,8.9291673900,673800,6164454.0000,2
| 2023-07-04,20230704133000000,sz.002286,8.9389474200,8.9585074800,8.8900472700,8.8998273000,1029900,9386627.0000,2
| 2023-07-04,20230704133500000,sz.002286,8.9096073300,8.9389474200,8.8900472700,8.8900472700,583000,5312109.0000,2
| 2023-07-04,20230704134000000,sz.002286,8.8900472700,8.9096073300,8.8802672400,8.8998273000,435480,3959192.2000,2
| 2023-07-04,20230704134500000,sz.002286,8.8998273000,8.8998273000,8.8802672400,8.8998273000,388500,3530376.0000,2
| 2023-07-04,20230704135000000,sz.002286,8.8998273000,8.8998273000,8.8509271500,8.8704872100,746700,6774393.0000,2
| 2023-07-04,20230704135500000,sz.002286,8.8607071800,8.8998273000,8.8607071800,8.8802672400,377500,3427133.0000,2
| 2023-07-04,20230704140000000,sz.002286,8.8704872100,8.8900472700,8.8509271500,8.8704872100,243500,2208666.0000,2
| 2023-07-04,20230704140500000,sz.002286,8.8802672400,8.8802672400,8.8509271500,8.8607071800,304700,2763034.0000,2
| 2023-07-04,20230704141000000,sz.002286,8.8607071800,8.8900472700,8.8509271500,8.8900472700,289200,2621671.0000,2
| 2023-07-04,20230704141500000,sz.002286,8.8900472700,8.8900472700,8.8411471200,8.8411471200,434800,3940063.0000,2
| 2023-07-04,20230704142000000,sz.002286,8.8509271500,8.8704872100,8.8411471200,8.8509271500,439800,3981392.0000,2
| 2023-07-04,20230704142500000,sz.002286,8.8411471200,8.8704872100,8.8411471200,8.8607071800,305600,2765495.0000,2
| 2023-07-04,20230704143000000,sz.002286,8.8607071800,8.8704872100,8.8607071800,8.8607071800,135100,1224893.0000,2
| 2023-07-04,20230704143500000,sz.002286,8.8704872100,8.9389474200,8.8607071800,8.9193873600,344400,3136620.0000,2
| 2023-07-04,20230704144000000,sz.002286,8.9193873600,8.9682875100,8.9096073300,8.9389474200,351900,3218155.0000,2
| 2023-07-04,20230704144500000,sz.002286,8.9487274500,8.9487274500,8.9096073300,8.9291673900,206700,1887104.0000,2
| 2023-07-04,20230704145000000,sz.002286,8.9389474200,8.9389474200,8.9193873600,8.9193873600,201000,1835026.0000,2
| 2023-07-04,20230704145500000,sz.002286,8.9193873600,8.9487274500,8.9193873600,8.9389474200,326300,2982266.0000,2
| 2023-07-04,20230704150000000,sz.002286,8.9487274500,8.9585074800,8.9291673900,8.9585074800,613100,5611057.0000,2
|
|
