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
| 2023-12-12,20231212093500000,sz.300612,23.0800000000,23.6800000000,22.9100000000,23.0200000000,9507400,221210448.0000,2
| 2023-12-12,20231212094000000,sz.300612,23.0200000000,23.1300000000,22.7100000000,23.0400000000,2606400,59739904.0000,2
| 2023-12-12,20231212094500000,sz.300612,23.0400000000,23.0400000000,22.6200000000,22.7100000000,2003000,45709312.0000,2
| 2023-12-12,20231212095000000,sz.300612,22.7100000000,22.9700000000,22.6700000000,22.9700000000,886200,20228672.0000,2
| 2023-12-12,20231212095500000,sz.300612,22.9700000000,23.3200000000,22.8900000000,23.2500000000,1389800,32056096.0000,2
| 2023-12-12,20231212100000000,sz.300612,23.2500000000,23.6400000000,23.1100000000,23.4900000000,2478800,58052032.0000,2
| 2023-12-12,20231212100500000,sz.300612,23.4900000000,24.1200000000,23.4200000000,23.6900000000,3212700,76482496.0000,2
| 2023-12-12,20231212101000000,sz.300612,23.6900000000,23.7000000000,23.4200000000,23.4200000000,1295100,30552928.0000,2
| 2023-12-12,20231212101500000,sz.300612,23.4200000000,23.5600000000,23.2800000000,23.2800000000,781900,18336632.0000,2
| 2023-12-12,20231212102000000,sz.300612,23.2800000000,23.5200000000,23.2800000000,23.4700000000,697400,16346944.0000,2
| 2023-12-12,20231212102500000,sz.300612,23.4700000000,23.5100000000,23.3400000000,23.3700000000,634100,14855046.0000,2
| 2023-12-12,20231212103000000,sz.300612,23.3700000000,23.5000000000,23.3600000000,23.5000000000,447800,10500860.0000,2
| 2023-12-12,20231212103500000,sz.300612,23.5000000000,23.7400000000,23.5000000000,23.6400000000,603800,14259582.0000,2
| 2023-12-12,20231212104000000,sz.300612,23.6400000000,23.8200000000,23.4200000000,23.6900000000,796200,18848320.0000,2
| 2023-12-12,20231212104500000,sz.300612,23.6900000000,23.7700000000,23.5500000000,23.6000000000,394300,9343043.0000,2
| 2023-12-12,20231212105000000,sz.300612,23.6000000000,23.6800000000,23.4600000000,23.6500000000,449600,10593853.0000,2
| 2023-12-12,20231212105500000,sz.300612,23.6500000000,23.6800000000,23.5000000000,23.6300000000,321800,7595392.0000,2
| 2023-12-12,20231212110000000,sz.300612,23.6300000000,23.6300000000,23.5400000000,23.5600000000,183200,4318272.0000,2
| 2023-12-12,20231212110500000,sz.300612,23.5600000000,23.5600000000,23.3400000000,23.3400000000,415600,9738750.0000,2
| 2023-12-12,20231212111000000,sz.300612,23.3400000000,23.4100000000,23.1700000000,23.1700000000,406100,9467652.0000,2
| 2023-12-12,20231212111500000,sz.300612,23.1700000000,23.5200000000,23.1500000000,23.5200000000,333500,7758723.0000,2
| 2023-12-12,20231212112000000,sz.300612,23.5200000000,23.5200000000,23.1800000000,23.2200000000,278800,6503542.0000,2
| 2023-12-12,20231212112500000,sz.300612,23.2200000000,23.3200000000,23.1900000000,23.2000000000,258500,6011909.0000,2
| 2023-12-12,20231212113000000,sz.300612,23.2000000000,23.2200000000,23.0900000000,23.1000000000,319200,7388613.0000,2
| 2023-12-12,20231212130500000,sz.300612,23.0900000000,23.2200000000,23.0300000000,23.0900000000,413300,9543046.0000,2
| 2023-12-12,20231212131000000,sz.300612,23.0900000000,23.3000000000,23.0400000000,23.2300000000,242200,5600504.0000,2
| 2023-12-12,20231212131500000,sz.300612,23.2300000000,23.2600000000,23.0900000000,23.1200000000,210000,4865992.0000,2
| 2023-12-12,20231212132000000,sz.300612,23.1600000000,23.2300000000,23.0900000000,23.2100000000,139500,3227897.0000,2
| 2023-12-12,20231212132500000,sz.300612,23.2100000000,23.2100000000,23.0800000000,23.1100000000,237800,5501955.0000,2
| 2023-12-12,20231212133000000,sz.300612,23.1100000000,23.1200000000,23.0600000000,23.0600000000,209300,4831744.0000,2
| 2023-12-12,20231212133500000,sz.300612,23.0600000000,23.0800000000,23.0100000000,23.0600000000,219500,5054906.0000,2
| 2023-12-12,20231212134000000,sz.300612,23.0600000000,23.0800000000,23.0300000000,23.0600000000,136600,3148356.0000,2
| 2023-12-12,20231212134500000,sz.300612,23.0600000000,23.1800000000,23.0500000000,23.1000000000,221600,5120768.0000,2
| 2023-12-12,20231212135000000,sz.300612,23.1000000000,23.1000000000,23.0000000000,23.0200000000,296600,6834112.0000,2
| 2023-12-12,20231212135500000,sz.300612,23.0200000000,23.0900000000,23.0100000000,23.0400000000,144000,3319424.0000,2
| 2023-12-12,20231212140000000,sz.300612,23.0400000000,23.0500000000,23.0100000000,23.0300000000,110300,2540160.0000,2
| 2023-12-12,20231212140500000,sz.300612,23.0300000000,23.0300000000,22.8900000000,22.9600000000,442200,10155328.0000,2
| 2023-12-12,20231212141000000,sz.300612,22.9600000000,22.9800000000,22.8800000000,22.9100000000,225900,5179392.0000,2
| 2023-12-12,20231212141500000,sz.300612,22.9100000000,22.9700000000,22.9000000000,22.9100000000,296400,6797824.0000,2
| 2023-12-12,20231212142000000,sz.300612,22.9100000000,23.0300000000,22.9000000000,23.0200000000,255700,5873600.0000,2
| 2023-12-12,20231212142500000,sz.300612,23.0200000000,23.0300000000,22.9000000000,22.9200000000,300000,6883456.0000,2
| 2023-12-12,20231212143000000,sz.300612,22.9200000000,22.9300000000,22.8800000000,22.9000000000,275700,6313408.0000,2
| 2023-12-12,20231212143500000,sz.300612,22.9000000000,22.9000000000,22.7300000000,22.8900000000,424000,9681152.0000,2
| 2023-12-12,20231212144000000,sz.300612,22.8900000000,22.9100000000,22.8000000000,22.8000000000,388100,8862144.0000,2
| 2023-12-12,20231212144500000,sz.300612,22.8000000000,22.8100000000,22.6700000000,22.7400000000,848200,19277696.0000,2
| 2023-12-12,20231212145000000,sz.300612,22.7400000000,22.7500000000,22.6800000000,22.7200000000,643100,14608128.0000,2
| 2023-12-12,20231212145500000,sz.300612,22.7200000000,22.8100000000,22.6400000000,22.7700000000,1043600,23715648.0000,2
| 2023-12-12,20231212150000000,sz.300612,22.7700000000,22.8300000000,22.7400000000,22.8200000000,897700,20469952.0000,2
|
|
