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
| 2023-09-20,20230920093500000,sz.300434,12.3761022000,12.5326378800,12.2489169600,12.5228544000,1777100,22431464.0000,2
| 2023-09-20,20230920094000000,sz.300434,12.5228544000,12.5326378800,12.2097830400,12.2097830400,1076400,13576074.0000,2
| 2023-09-20,20230920094500000,sz.300434,12.2097830400,12.4348030800,12.1510821600,12.4348030800,1027100,12834132.0000,2
| 2023-09-20,20230920095000000,sz.300434,12.4348030800,12.7087405200,12.4054526400,12.4641535200,1226300,15762716.0000,2
| 2023-09-20,20230920095500000,sz.300434,12.4641535200,12.5326378800,12.3858856800,12.3858856800,566200,7221664.0000,2
| 2023-09-20,20230920100000000,sz.300434,12.3858856800,12.4935039600,12.3565352400,12.4935039600,402200,5110368.0000,2
| 2023-09-20,20230920100500000,sz.300434,12.4935039600,12.5522048400,12.4641535200,12.4641535200,375900,4809616.0000,2
| 2023-09-20,20230920101000000,sz.300434,12.4641535200,12.4641535200,12.4152361200,12.4250196000,167500,2128920.0000,2
| 2023-09-20,20230920101500000,sz.300434,12.4250196000,12.4837204800,12.4250196000,12.4543700400,118300,1505680.0000,2
| 2023-09-20,20230920102000000,sz.300434,12.4445865600,12.4739370000,12.4445865600,12.4543700400,57400,730784.0000,2
| 2023-09-20,20230920102500000,sz.300434,12.4543700400,12.4543700400,12.3858856800,12.3956691600,197800,2511160.0000,2
| 2023-09-20,20230920103000000,sz.300434,12.3956691600,12.5326378800,12.3858856800,12.5130709200,244200,3110408.0000,2
| 2023-09-20,20230920103500000,sz.300434,12.5130709200,12.5130709200,12.4348030800,12.4348030800,84800,1081552.0000,2
| 2023-09-20,20230920104000000,sz.300434,12.4348030800,12.4445865600,12.4250196000,12.4348030800,66000,838616.0000,2
| 2023-09-20,20230920104500000,sz.300434,12.4348030800,12.4445865600,12.4054526400,12.4054526400,53300,676800.0000,2
| 2023-09-20,20230920105000000,sz.300434,12.4054526400,12.4445865600,12.3761022000,12.3761022000,117600,1490456.0000,2
| 2023-09-20,20230920105500000,sz.300434,12.3761022000,12.4152361200,12.3369682800,12.3858856800,193700,2447544.0000,2
| 2023-09-20,20230920110000000,sz.300434,12.3858856800,12.4445865600,12.3858856800,12.4250196000,48000,608560.0000,2
| 2023-09-20,20230920110500000,sz.300434,12.4250196000,12.4445865600,12.3663187200,12.3858856800,90400,1146992.0000,2
| 2023-09-20,20230920111000000,sz.300434,12.3858856800,12.4152361200,12.3663187200,12.3663187200,141500,1793944.0000,2
| 2023-09-20,20230920111500000,sz.300434,12.3663187200,12.3956691600,12.3467517600,12.3761022000,38300,483768.0000,2
| 2023-09-20,20230920112000000,sz.300434,12.3761022000,12.3761022000,12.3565352400,12.3761022000,33600,424664.0000,2
| 2023-09-20,20230920112500000,sz.300434,12.3858856800,12.4152361200,12.3663187200,12.3956691600,74300,940680.0000,2
| 2023-09-20,20230920113000000,sz.300434,12.3956691600,12.3956691600,12.3663187200,12.3663187200,54200,685552.0000,2
| 2023-09-20,20230920130500000,sz.300434,12.3565352400,12.3956691600,12.3467517600,12.3565352400,52900,668568.0000,2
| 2023-09-20,20230920131000000,sz.300434,12.3467517600,12.3467517600,12.3174013200,12.3174013200,97200,1225144.0000,2
| 2023-09-20,20230920131500000,sz.300434,12.3271848000,12.3761022000,12.2880508800,12.2880508800,115700,1456464.0000,2
| 2023-09-20,20230920132000000,sz.300434,12.2880508800,12.3271848000,12.2880508800,12.2978343600,101700,1278728.0000,2
| 2023-09-20,20230920132500000,sz.300434,12.2978343600,12.3076178400,12.2782674000,12.2782674000,107100,1345608.0000,2
| 2023-09-20,20230920133000000,sz.300434,12.2782674000,12.2880508800,12.2489169600,12.2684839200,173100,2170016.0000,2
| 2023-09-20,20230920133500000,sz.300434,12.2684839200,12.2684839200,12.2391334800,12.2587004400,170900,2140456.0000,2
| 2023-09-20,20230920134000000,sz.300434,12.2489169600,12.3565352400,12.2489169600,12.3076178400,149900,1883240.0000,2
| 2023-09-20,20230920134500000,sz.300434,12.3076178400,12.3467517600,12.2978343600,12.2978343600,75400,949328.0000,2
| 2023-09-20,20230920135000000,sz.300434,12.2978343600,12.2978343600,12.2587004400,12.2684839200,91600,1149272.0000,2
| 2023-09-20,20230920135500000,sz.300434,12.2782674000,12.2782674000,12.2391334800,12.2684839200,103700,1298656.0000,2
| 2023-09-20,20230920140000000,sz.300434,12.2684839200,12.2880508800,12.2587004400,12.2587004400,48600,609560.0000,2
| 2023-09-20,20230920140500000,sz.300434,12.2587004400,12.2587004400,12.2195665200,12.2195665200,183800,2298296.0000,2
| 2023-09-20,20230920141000000,sz.300434,12.2195665200,12.2587004400,12.2195665200,12.2293500000,233300,2917568.0000,2
| 2023-09-20,20230920141500000,sz.300434,12.2293500000,12.2587004400,12.1999995600,12.2391334800,218200,2725320.0000,2
| 2023-09-20,20230920142000000,sz.300434,12.2391334800,12.2489169600,12.2195665200,12.2391334800,118100,1475304.0000,2
| 2023-09-20,20230920142500000,sz.300434,12.2391334800,12.2489169600,12.2293500000,12.2391334800,73100,914600.0000,2
| 2023-09-20,20230920143000000,sz.300434,12.2391334800,12.2489169600,12.1902160800,12.1902160800,191300,2389872.0000,2
| 2023-09-20,20230920143500000,sz.300434,12.1902160800,12.2195665200,12.1804326000,12.2097830400,287600,3586200.0000,2
| 2023-09-20,20230920144000000,sz.300434,12.2097830400,12.2097830400,12.1706491200,12.1706491200,340800,4244832.0000,2
| 2023-09-20,20230920144500000,sz.300434,12.1706491200,12.2195665200,12.1706491200,12.1902160800,275400,3431616.0000,2
| 2023-09-20,20230920145000000,sz.300434,12.1902160800,12.2195665200,12.1706491200,12.1804326000,270900,3374704.0000,2
| 2023-09-20,20230920145500000,sz.300434,12.1804326000,12.1902160800,12.1608656400,12.1706491200,374400,4659088.0000,2
| 2023-09-20,20230920150000000,sz.300434,12.1706491200,12.1804326000,12.1315152000,12.1510821600,313500,3896800.0000,2
|
|
