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
| 2023-07-03,20230703093500000,sz.002694,6.3400000000,6.4900000000,6.3400000000,6.4000000000,2768900,17766593.0000,2
| 2023-07-03,20230703094000000,sz.002694,6.4100000000,6.4300000000,6.3600000000,6.4000000000,1258800,8053118.0000,2
| 2023-07-03,20230703094500000,sz.002694,6.4000000000,6.5400000000,6.4000000000,6.4400000000,1823700,11811177.0000,2
| 2023-07-03,20230703095000000,sz.002694,6.4400000000,6.5000000000,6.4400000000,6.4600000000,864400,5590641.0000,2
| 2023-07-03,20230703095500000,sz.002694,6.4600000000,6.4600000000,6.4100000000,6.4200000000,548400,3526309.0000,2
| 2023-07-03,20230703100000000,sz.002694,6.4200000000,6.4500000000,6.4200000000,6.4500000000,308100,1982076.0000,2
| 2023-07-03,20230703100500000,sz.002694,6.4400000000,6.5000000000,6.4400000000,6.4600000000,639100,4134018.0000,2
| 2023-07-03,20230703101000000,sz.002694,6.4500000000,6.5500000000,6.4400000000,6.5100000000,1205700,7847831.0000,2
| 2023-07-03,20230703101500000,sz.002694,6.5200000000,6.5200000000,6.4800000000,6.5000000000,675600,4395877.0000,2
| 2023-07-03,20230703102000000,sz.002694,6.4900000000,6.5000000000,6.4800000000,6.4800000000,194800,1263862.0000,2
| 2023-07-03,20230703102500000,sz.002694,6.4800000000,6.4800000000,6.4500000000,6.4700000000,311700,2016933.0000,2
| 2023-07-03,20230703103000000,sz.002694,6.4600000000,6.5000000000,6.4600000000,6.4800000000,293000,1899525.0000,2
| 2023-07-03,20230703103500000,sz.002694,6.4900000000,6.4900000000,6.4500000000,6.4600000000,224800,1454453.0000,2
| 2023-07-03,20230703104000000,sz.002694,6.4600000000,6.4600000000,6.4400000000,6.4600000000,247400,1596254.0000,2
| 2023-07-03,20230703104500000,sz.002694,6.4600000000,6.4600000000,6.4500000000,6.4500000000,69500,448786.0000,2
| 2023-07-03,20230703105000000,sz.002694,6.4600000000,6.4700000000,6.4500000000,6.4600000000,211500,1364981.0000,2
| 2023-07-03,20230703105500000,sz.002694,6.4500000000,6.4600000000,6.4500000000,6.4500000000,117400,757985.0000,2
| 2023-07-03,20230703110000000,sz.002694,6.4600000000,6.4600000000,6.4500000000,6.4500000000,88300,570161.0000,2
| 2023-07-03,20230703110500000,sz.002694,6.4600000000,6.4600000000,6.4300000000,6.4400000000,320300,2063643.0000,2
| 2023-07-03,20230703111000000,sz.002694,6.4300000000,6.4400000000,6.4200000000,6.4300000000,309300,1988463.0000,2
| 2023-07-03,20230703111500000,sz.002694,6.4300000000,6.4400000000,6.4100000000,6.4100000000,201000,1291289.0000,2
| 2023-07-03,20230703112000000,sz.002694,6.4100000000,6.4200000000,6.4000000000,6.4000000000,276700,1773857.0000,2
| 2023-07-03,20230703112500000,sz.002694,6.4000000000,6.4300000000,6.3900000000,6.4200000000,267582,1713472.6200,2
| 2023-07-03,20230703113000000,sz.002694,6.4200000000,6.4300000000,6.4100000000,6.4200000000,68100,437486.0000,2
| 2023-07-03,20230703130500000,sz.002694,6.4100000000,6.4400000000,6.4100000000,6.4300000000,111000,712901.0000,2
| 2023-07-03,20230703131000000,sz.002694,6.4400000000,6.4400000000,6.4200000000,6.4200000000,53300,342672.0000,2
| 2023-07-03,20230703131500000,sz.002694,6.4200000000,6.4300000000,6.4200000000,6.4200000000,65800,422583.0000,2
| 2023-07-03,20230703132000000,sz.002694,6.4300000000,6.4300000000,6.4100000000,6.4100000000,108200,693963.0000,2
| 2023-07-03,20230703132500000,sz.002694,6.4100000000,6.4200000000,6.3700000000,6.3800000000,745600,4767648.0000,2
| 2023-07-03,20230703133000000,sz.002694,6.3900000000,6.4000000000,6.3800000000,6.4000000000,185000,1182640.0000,2
| 2023-07-03,20230703133500000,sz.002694,6.3900000000,6.3900000000,6.3700000000,6.3700000000,250300,1596281.0000,2
| 2023-07-03,20230703134000000,sz.002694,6.3700000000,6.4000000000,6.3700000000,6.3900000000,199500,1273955.0000,2
| 2023-07-03,20230703134500000,sz.002694,6.3800000000,6.3900000000,6.3500000000,6.3600000000,798200,5080574.0000,2
| 2023-07-03,20230703135000000,sz.002694,6.3600000000,6.4000000000,6.3500000000,6.3900000000,618200,3932664.0000,2
| 2023-07-03,20230703135500000,sz.002694,6.3900000000,6.3900000000,6.3700000000,6.3700000000,192300,1226927.0000,2
| 2023-07-03,20230703140000000,sz.002694,6.3700000000,6.4000000000,6.3700000000,6.4000000000,97800,624631.0000,2
| 2023-07-03,20230703140500000,sz.002694,6.4000000000,6.4000000000,6.3900000000,6.4000000000,121700,778083.0000,2
| 2023-07-03,20230703141000000,sz.002694,6.3900000000,6.4000000000,6.3900000000,6.3900000000,73900,472494.0000,2
| 2023-07-03,20230703141500000,sz.002694,6.4000000000,6.4000000000,6.3900000000,6.3900000000,44600,285302.0000,2
| 2023-07-03,20230703142000000,sz.002694,6.4000000000,6.4000000000,6.3700000000,6.3900000000,174100,1111348.0000,2
| 2023-07-03,20230703142500000,sz.002694,6.3800000000,6.3900000000,6.3700000000,6.3800000000,96700,616960.0000,2
| 2023-07-03,20230703143000000,sz.002694,6.3800000000,6.3800000000,6.3700000000,6.3800000000,85800,547014.0000,2
| 2023-07-03,20230703143500000,sz.002694,6.3700000000,6.4000000000,6.3700000000,6.4000000000,274000,1749103.0000,2
| 2023-07-03,20230703144000000,sz.002694,6.4000000000,6.4100000000,6.3800000000,6.4000000000,215400,1377444.0000,2
| 2023-07-03,20230703144500000,sz.002694,6.4000000000,6.4000000000,6.3900000000,6.3900000000,184700,1180869.0000,2
| 2023-07-03,20230703145000000,sz.002694,6.4000000000,6.4300000000,6.3700000000,6.3700000000,866600,5541643.0000,2
| 2023-07-03,20230703145500000,sz.002694,6.3800000000,6.4100000000,6.3700000000,6.4000000000,616400,3940436.0000,2
| 2023-07-03,20230703150000000,sz.002694,6.4000000000,6.4100000000,6.3800000000,6.4000000000,1221700,7816541.0000,2
|
|
