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
| 2023-09-13,20230913093500000,sz.300897,12.1380211800,12.1380211800,11.7514175400,11.8280717100,498200,17804708.0000,2
| 2023-09-13,20230913094000000,sz.300897,11.8280717100,11.8713979800,11.6947601100,11.7347535900,295800,10432724.0000,2
| 2023-09-13,20230913094500000,sz.300897,11.7347535900,11.8114077600,11.6814289500,11.7014256900,110800,3906210.0000,2
| 2023-09-13,20230913095000000,sz.300897,11.7014256900,11.8247389200,11.7014256900,11.7314208000,102700,3617474.0000,2
| 2023-09-13,20230913095500000,sz.300897,11.7314208000,11.8813963500,11.7314208000,11.7680814900,90100,3197748.0000,2
| 2023-09-13,20230913100000000,sz.300897,11.7680814900,11.7714142800,11.7114240600,11.7314208000,70800,2491484.0000,2
| 2023-09-13,20230913100500000,sz.300897,11.7280880100,11.7314208000,11.6947601100,11.7047584800,67000,2352920.0000,2
| 2023-09-13,20230913101000000,sz.300897,11.7047584800,11.7047584800,11.6547666300,11.6647650000,118600,4154148.0000,2
| 2023-09-13,20230913101500000,sz.300897,11.6647650000,11.6647650000,11.6181059400,11.6181059400,75000,2618964.0000,2
| 2023-09-13,20230913102000000,sz.300897,11.6247715200,11.6614322100,11.6081075700,11.6514338400,146500,5107620.0000,2
| 2023-09-13,20230913102500000,sz.300897,11.6514338400,11.6514338400,11.6114403600,11.6147731500,42700,1489776.0000,2
| 2023-09-13,20230913103000000,sz.300897,11.6081075700,11.6214387300,11.5847780400,11.6214387300,83500,2905176.0000,2
| 2023-09-13,20230913103500000,sz.300897,11.6214387300,11.6247715200,11.5881108300,11.5981092000,60000,2088624.0000,2
| 2023-09-13,20230913104000000,sz.300897,11.5981092000,11.6647650000,11.5847780400,11.6014419900,78800,2746928.0000,2
| 2023-09-13,20230913104500000,sz.300897,11.6147731500,11.6614322100,11.5981092000,11.5981092000,93700,3266000.0000,2
| 2023-09-13,20230913105000000,sz.300897,11.6214387300,11.6614322100,11.5914436200,11.5981092000,68900,2398792.0000,2
| 2023-09-13,20230913105500000,sz.300897,11.5981092000,11.6281043100,11.5447845600,11.5714468800,133000,4618176.0000,2
| 2023-09-13,20230913110000000,sz.300897,11.5714468800,11.6114403600,11.5714468800,11.5981092000,34900,1214080.0000,2
| 2023-09-13,20230913110500000,sz.300897,11.5981092000,11.6481010500,11.5914436200,11.6281043100,44400,1545840.0000,2
| 2023-09-13,20230913111000000,sz.300897,11.6580994200,11.6914273200,11.6247715200,11.6247715200,36700,1284968.0000,2
| 2023-09-13,20230913111500000,sz.300897,11.6247715200,11.6281043100,11.5747796700,11.5981092000,29400,1023808.0000,2
| 2023-09-13,20230913112000000,sz.300897,11.6047747800,11.6114403600,11.5814452500,11.5814452500,17200,598472.0000,2
| 2023-09-13,20230913112500000,sz.300897,11.6014419900,11.6014419900,11.5647813000,11.5647813000,34500,1198896.0000,2
| 2023-09-13,20230913113000000,sz.300897,11.5747796700,11.6014419900,11.5747796700,11.5847780400,15400,535216.0000,2
| 2023-09-13,20230913130500000,sz.300897,11.5914436200,11.6047747800,11.5847780400,11.5981092000,53400,1857136.0000,2
| 2023-09-13,20230913131000000,sz.300897,11.5981092000,11.5981092000,11.5814452500,11.5847780400,13300,462336.0000,2
| 2023-09-13,20230913131500000,sz.300897,11.5847780400,11.5847780400,11.5347861900,11.5381189800,60700,2104336.0000,2
| 2023-09-13,20230913132000000,sz.300897,11.5381189800,11.5947764100,11.5381189800,11.5747796700,16600,575792.0000,2
| 2023-09-13,20230913132500000,sz.300897,11.5647813000,11.5847780400,11.5314534000,11.5314534000,46100,1596712.0000,2
| 2023-09-13,20230913133000000,sz.300897,11.5314534000,11.5881108300,11.5314534000,11.5714468800,31500,1092256.0000,2
| 2023-09-13,20230913133500000,sz.300897,11.5647813000,11.5647813000,11.5181222400,11.5581157200,24800,858448.0000,2
| 2023-09-13,20230913134000000,sz.300897,11.5581157200,11.5881108300,11.5514501400,11.5681140900,10100,350376.0000,2
| 2023-09-13,20230913134500000,sz.300897,11.5814452500,11.5814452500,11.5247878200,11.5314534000,63600,2202720.0000,2
| 2023-09-13,20230913135000000,sz.300897,11.5314534000,11.5514501400,11.4847943400,11.5214550300,50100,1730056.0000,2
| 2023-09-13,20230913135500000,sz.300897,11.5114566600,11.5214550300,11.4881271300,11.5181222400,22700,783176.0000,2
| 2023-09-13,20230913140000000,sz.300897,11.5181222400,11.5247878200,11.4981255000,11.4981255000,16600,571392.0000,2
| 2023-09-13,20230913140500000,sz.300897,11.4981255000,11.5147894500,11.4747959700,11.4881271300,37300,1288528.0000,2
| 2023-09-13,20230913141000000,sz.300897,11.4881271300,11.5247878200,11.4847943400,11.5214550300,51100,1763008.0000,2
| 2023-09-13,20230913141500000,sz.300897,11.5281206100,11.5614485100,11.5214550300,11.5547829300,40700,1410688.0000,2
| 2023-09-13,20230913142000000,sz.300897,11.5547829300,11.5581157200,11.5414517700,11.5481173500,14700,509568.0000,2
| 2023-09-13,20230913142500000,sz.300897,11.5481173500,11.5814452500,11.5481173500,11.5581157200,57600,1998968.0000,2
| 2023-09-13,20230913143000000,sz.300897,11.5581157200,11.5981092000,11.5581157200,11.5714468800,15800,548728.0000,2
| 2023-09-13,20230913143500000,sz.300897,11.5714468800,11.5714468800,11.5481173500,11.5581157200,28000,971408.0000,2
| 2023-09-13,20230913144000000,sz.300897,11.5581157200,11.5881108300,11.5581157200,11.5847780400,19200,667088.0000,2
| 2023-09-13,20230913144500000,sz.300897,11.5947764100,11.6414354700,11.5914436200,11.5981092000,40200,1400696.0000,2
| 2023-09-13,20230913145000000,sz.300897,11.5981092000,11.6314371000,11.5881108300,11.5981092000,45400,1582176.0000,2
| 2023-09-13,20230913145500000,sz.300897,11.5981092000,11.6114403600,11.5581157200,11.5581157200,132900,4620544.0000,2
| 2023-09-13,20230913150000000,sz.300897,11.5514501400,11.5981092000,11.5514501400,11.5581157200,103500,3592552.0000,2
|
|
