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
| 2023-09-06,20230906093500000,sz.300968,9.3684272000,9.4773624000,9.2792984000,9.3684272000,5352000,50605164.0000,2
| 2023-09-06,20230906094000000,sz.300968,9.3684272000,9.4575560000,9.2792984000,9.2892016000,1404100,13293232.0000,2
| 2023-09-06,20230906094500000,sz.300968,9.2892016000,9.3981368000,9.2892016000,9.2892016000,1229900,11580244.0000,2
| 2023-09-06,20230906095000000,sz.300968,9.2892016000,9.3585240000,9.2892016000,9.3585240000,885500,8326120.0000,2
| 2023-09-06,20230906095500000,sz.300968,9.3585240000,9.3783304000,9.3189112000,9.3288144000,563000,5309232.0000,2
| 2023-09-06,20230906100000000,sz.300968,9.3288144000,9.3684272000,9.3090080000,9.3486208000,579700,5459184.0000,2
| 2023-09-06,20230906100500000,sz.300968,9.3486208000,9.4179432000,9.3189112000,9.3486208000,599200,5668856.0000,2
| 2023-09-06,20230906101000000,sz.300968,9.3486208000,9.3783304000,9.3486208000,9.3684272000,378900,3579904.0000,2
| 2023-09-06,20230906101500000,sz.300968,9.3684272000,9.4080400000,9.3585240000,9.3981368000,365500,3460496.0000,2
| 2023-09-06,20230906102000000,sz.300968,9.3981368000,9.3981368000,9.3090080000,9.3288144000,676700,6385704.0000,2
| 2023-09-06,20230906102500000,sz.300968,9.3387176000,9.3387176000,9.3090080000,9.3189112000,386400,3637072.0000,2
| 2023-09-06,20230906103000000,sz.300968,9.3189112000,9.3684272000,9.3189112000,9.3387176000,374000,3526352.0000,2
| 2023-09-06,20230906103500000,sz.300968,9.3387176000,9.3585240000,9.3189112000,9.3288144000,179800,1695432.0000,2
| 2023-09-06,20230906104000000,sz.300968,9.3288144000,9.3585240000,9.3288144000,9.3585240000,368000,3472112.0000,2
| 2023-09-06,20230906104500000,sz.300968,9.3585240000,9.3783304000,9.3387176000,9.3783304000,260400,2461736.0000,2
| 2023-09-06,20230906105000000,sz.300968,9.3783304000,9.4179432000,9.3783304000,9.4080400000,372100,3530904.0000,2
| 2023-09-06,20230906105500000,sz.300968,9.4080400000,9.4080400000,9.3783304000,9.4080400000,192300,1825104.0000,2
| 2023-09-06,20230906110000000,sz.300968,9.4080400000,9.4476528000,9.3783304000,9.4476528000,436900,4145600.0000,2
| 2023-09-06,20230906110500000,sz.300968,9.4476528000,9.4674592000,9.4080400000,9.4179432000,213600,2036256.0000,2
| 2023-09-06,20230906111000000,sz.300968,9.4179432000,9.4278464000,9.3882336000,9.3882336000,240000,2278544.0000,2
| 2023-09-06,20230906111500000,sz.300968,9.3882336000,9.4971688000,9.3882336000,9.4674592000,319100,3041664.0000,2
| 2023-09-06,20230906112000000,sz.300968,9.4674592000,9.4674592000,9.4278464000,9.4476528000,157300,1500736.0000,2
| 2023-09-06,20230906112500000,sz.300968,9.4476528000,9.4674592000,9.4278464000,9.4575560000,134700,1285264.0000,2
| 2023-09-06,20230906113000000,sz.300968,9.4476528000,9.4773624000,9.4476528000,9.4674592000,208100,1987200.0000,2
| 2023-09-06,20230906130500000,sz.300968,9.5070720000,9.5169752000,9.4476528000,9.4476528000,408500,3914688.0000,2
| 2023-09-06,20230906131000000,sz.300968,9.4476528000,9.4674592000,9.4080400000,9.4080400000,243000,2315376.0000,2
| 2023-09-06,20230906131500000,sz.300968,9.4080400000,9.4476528000,9.3882336000,9.4476528000,328600,3127408.0000,2
| 2023-09-06,20230906132000000,sz.300968,9.4476528000,9.4773624000,9.4179432000,9.4476528000,191200,1824752.0000,2
| 2023-09-06,20230906132500000,sz.300968,9.4476528000,9.4872656000,9.4377496000,9.4872656000,213000,2033872.0000,2
| 2023-09-06,20230906133000000,sz.300968,9.4872656000,9.4872656000,9.4377496000,9.4674592000,233200,2230016.0000,2
| 2023-09-06,20230906133500000,sz.300968,9.4674592000,9.4674592000,9.3981368000,9.4278464000,297100,2825616.0000,2
| 2023-09-06,20230906134000000,sz.300968,9.4278464000,9.4674592000,9.3981368000,9.4575560000,500000,4761568.0000,2
| 2023-09-06,20230906134500000,sz.300968,9.4575560000,9.4674592000,9.4179432000,9.4278464000,324200,3092176.0000,2
| 2023-09-06,20230906135000000,sz.300968,9.4278464000,9.4377496000,9.3981368000,9.4080400000,281900,2682448.0000,2
| 2023-09-06,20230906135500000,sz.300968,9.4080400000,9.4377496000,9.3486208000,9.3486208000,404100,3830624.0000,2
| 2023-09-06,20230906140000000,sz.300968,9.3585240000,9.4377496000,9.3585240000,9.4179432000,272600,2586816.0000,2
| 2023-09-06,20230906140500000,sz.300968,9.4179432000,9.4278464000,9.3882336000,9.4179432000,213100,2025008.0000,2
| 2023-09-06,20230906141000000,sz.300968,9.4179432000,9.4179432000,9.3684272000,9.3783304000,308800,2926640.0000,2
| 2023-09-06,20230906141500000,sz.300968,9.3783304000,9.4080400000,9.3783304000,9.3882336000,142400,1350912.0000,2
| 2023-09-06,20230906142000000,sz.300968,9.3882336000,9.3981368000,9.3585240000,9.3981368000,389900,3694480.0000,2
| 2023-09-06,20230906142500000,sz.300968,9.3981368000,9.4080400000,9.3783304000,9.3981368000,198800,1885872.0000,2
| 2023-09-06,20230906143000000,sz.300968,9.3981368000,9.4575560000,9.3882336000,9.4575560000,432100,4109072.0000,2
| 2023-09-06,20230906143500000,sz.300968,9.4575560000,9.4872656000,9.4377496000,9.4674592000,577900,5524192.0000,2
| 2023-09-06,20230906144000000,sz.300968,9.4674592000,9.4872656000,9.4476528000,9.4575560000,480000,4587952.0000,2
| 2023-09-06,20230906144500000,sz.300968,9.4575560000,9.4674592000,9.4278464000,9.4674592000,515200,4915168.0000,2
| 2023-09-06,20230906145000000,sz.300968,9.4674592000,9.4773624000,9.4278464000,9.4476528000,607200,5794912.0000,2
| 2023-09-06,20230906145500000,sz.300968,9.4476528000,9.4476528000,9.4080400000,9.4179432000,752700,7161808.0000,2
| 2023-09-06,20230906150000000,sz.300968,9.4179432000,9.4377496000,9.4080400000,9.4179432000,351500,3345312.0000,2
|
|
