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
| 2023-06-30,20230630093500000,sz.002694,6.4100000000,6.5400000000,6.3700000000,6.4700000000,6788700,43689083.0000,2
| 2023-06-30,20230630094000000,sz.002694,6.4700000000,6.6000000000,6.4300000000,6.5300000000,1772800,11484267.0000,2
| 2023-06-30,20230630094500000,sz.002694,6.5300000000,6.5500000000,6.4500000000,6.4700000000,751600,4878303.0000,2
| 2023-06-30,20230630095000000,sz.002694,6.4600000000,6.5300000000,6.4500000000,6.4600000000,1038500,6729378.0000,2
| 2023-06-30,20230630095500000,sz.002694,6.4600000000,6.4700000000,6.3900000000,6.4600000000,1199000,7698142.0000,2
| 2023-06-30,20230630100000000,sz.002694,6.4600000000,6.4600000000,6.4200000000,6.4300000000,443700,2857404.0000,2
| 2023-06-30,20230630100500000,sz.002694,6.4300000000,6.4400000000,6.3800000000,6.4000000000,736800,4721755.0000,2
| 2023-06-30,20230630101000000,sz.002694,6.4000000000,6.4400000000,6.3900000000,6.4100000000,550660,3528458.0000,2
| 2023-06-30,20230630101500000,sz.002694,6.4100000000,6.4300000000,6.3600000000,6.3700000000,814700,5205796.0000,2
| 2023-06-30,20230630102000000,sz.002694,6.3700000000,6.4000000000,6.3400000000,6.4000000000,936700,5964450.0000,2
| 2023-06-30,20230630102500000,sz.002694,6.3900000000,6.4000000000,6.3500000000,6.3500000000,385400,2452773.0000,2
| 2023-06-30,20230630103000000,sz.002694,6.3600000000,6.4100000000,6.3500000000,6.3700000000,410100,2616028.0000,2
| 2023-06-30,20230630103500000,sz.002694,6.3800000000,6.4100000000,6.3700000000,6.3900000000,282800,1807333.0000,2
| 2023-06-30,20230630104000000,sz.002694,6.3800000000,6.4000000000,6.3800000000,6.4000000000,217900,1391911.0000,2
| 2023-06-30,20230630104500000,sz.002694,6.4000000000,6.4200000000,6.3900000000,6.4200000000,433500,2778908.0000,2
| 2023-06-30,20230630105000000,sz.002694,6.4200000000,6.4200000000,6.4000000000,6.4000000000,273500,1752512.0000,2
| 2023-06-30,20230630105500000,sz.002694,6.4000000000,6.4600000000,6.4000000000,6.4600000000,328900,2115747.0000,2
| 2023-06-30,20230630110000000,sz.002694,6.4500000000,6.4600000000,6.4200000000,6.4300000000,168700,1086945.0000,2
| 2023-06-30,20230630110500000,sz.002694,6.4200000000,6.4400000000,6.4000000000,6.4300000000,133300,854219.0000,2
| 2023-06-30,20230630111000000,sz.002694,6.4300000000,6.4400000000,6.4200000000,6.4200000000,163000,1047883.0000,2
| 2023-06-30,20230630111500000,sz.002694,6.4200000000,6.4400000000,6.4200000000,6.4200000000,100600,646761.0000,2
| 2023-06-30,20230630112000000,sz.002694,6.4200000000,6.4400000000,6.4100000000,6.4300000000,118200,759710.0000,2
| 2023-06-30,20230630112500000,sz.002694,6.4300000000,6.4300000000,6.4000000000,6.4100000000,255300,1637674.0000,2
| 2023-06-30,20230630113000000,sz.002694,6.4000000000,6.4100000000,6.4000000000,6.4000000000,204700,1311078.0000,2
| 2023-06-30,20230630130500000,sz.002694,6.4000000000,6.4100000000,6.3800000000,6.3900000000,412900,2639644.0000,2
| 2023-06-30,20230630131000000,sz.002694,6.3900000000,6.4100000000,6.3800000000,6.3900000000,131100,838112.0000,2
| 2023-06-30,20230630131500000,sz.002694,6.3900000000,6.4000000000,6.3700000000,6.3800000000,290900,1856560.0000,2
| 2023-06-30,20230630132000000,sz.002694,6.3800000000,6.4100000000,6.3700000000,6.4000000000,221600,1416254.0000,2
| 2023-06-30,20230630132500000,sz.002694,6.4000000000,6.4100000000,6.3900000000,6.3900000000,133900,856477.0000,2
| 2023-06-30,20230630133000000,sz.002694,6.3900000000,6.4100000000,6.3900000000,6.4100000000,133600,854646.0000,2
| 2023-06-30,20230630133500000,sz.002694,6.4100000000,6.4100000000,6.3900000000,6.4000000000,185200,1185021.0000,2
| 2023-06-30,20230630134000000,sz.002694,6.4000000000,6.4000000000,6.3700000000,6.3800000000,484400,3091234.0000,2
| 2023-06-30,20230630134500000,sz.002694,6.3800000000,6.4000000000,6.3700000000,6.3800000000,291100,1859043.0000,2
| 2023-06-30,20230630135000000,sz.002694,6.3800000000,6.4100000000,6.3700000000,6.4100000000,204600,1307626.0000,2
| 2023-06-30,20230630135500000,sz.002694,6.4100000000,6.4100000000,6.3700000000,6.3800000000,260800,1665849.0000,2
| 2023-06-30,20230630140000000,sz.002694,6.3800000000,6.3900000000,6.3800000000,6.3900000000,92620,591205.6000,2
| 2023-06-30,20230630140500000,sz.002694,6.3900000000,6.3900000000,6.3600000000,6.3700000000,474900,3026009.0000,2
| 2023-06-30,20230630141000000,sz.002694,6.3700000000,6.4000000000,6.3600000000,6.3700000000,406200,2591008.0000,2
| 2023-06-30,20230630141500000,sz.002694,6.3800000000,6.3800000000,6.3600000000,6.3700000000,351500,2239646.0000,2
| 2023-06-30,20230630142000000,sz.002694,6.3800000000,6.4000000000,6.3700000000,6.4000000000,370600,2364655.0000,2
| 2023-06-30,20230630142500000,sz.002694,6.3900000000,6.4000000000,6.3700000000,6.3900000000,304900,1946466.0000,2
| 2023-06-30,20230630143000000,sz.002694,6.3800000000,6.4000000000,6.3700000000,6.3800000000,194800,1242966.0000,2
| 2023-06-30,20230630143500000,sz.002694,6.3800000000,6.3800000000,6.3500000000,6.3600000000,659000,4195440.0000,2
| 2023-06-30,20230630144000000,sz.002694,6.3600000000,6.3900000000,6.3600000000,6.3700000000,574200,3658741.0000,2
| 2023-06-30,20230630144500000,sz.002694,6.3700000000,6.3700000000,6.3500000000,6.3500000000,598900,3809039.0000,2
| 2023-06-30,20230630145000000,sz.002694,6.3500000000,6.3700000000,6.3200000000,6.3300000000,1712900,10860581.0000,2
| 2023-06-30,20230630145500000,sz.002694,6.3300000000,6.3700000000,6.3100000000,6.3500000000,1474300,9345382.0000,2
| 2023-06-30,20230630150000000,sz.002694,6.3500000000,6.3700000000,6.3400000000,6.3400000000,1884800,11962020.0000,2
|
|
