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
| 2023-11-07,20231107093500000,sz.001238,18.3379310100,19.8714165300,18.2456379000,19.7933223600,5656500,154004272.0000,2
| 2023-11-07,20231107094000000,sz.001238,19.7933223600,20.1695942700,19.6087361400,20.0205054000,2428300,67952864.0000,2
| 2023-11-07,20231107094500000,sz.001238,20.0205054000,20.0631022200,19.7649244800,19.7862228900,884100,24826272.0000,2
| 2023-11-07,20231107095000000,sz.001238,19.7862228900,20.2689868500,19.7862228900,20.2689868500,1952800,55585696.0000,2
| 2023-11-07,20231107095500000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,172200,4916768.0000,2
| 2023-11-07,20231107100000000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,96500,2755072.0000,2
| 2023-11-07,20231107100500000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,123900,3537344.0000,2
| 2023-11-07,20231107101000000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,48000,1370400.0000,2
| 2023-11-07,20231107101500000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,20800,593824.0000,2
| 2023-11-07,20231107102000000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,61100,1744416.0000,2
| 2023-11-07,20231107102500000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,58400,1667328.0000,2
| 2023-11-07,20231107103000000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,16300,465376.0000,2
| 2023-11-07,20231107103500000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,21000,599552.0000,2
| 2023-11-07,20231107104000000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,23400,668064.0000,2
| 2023-11-07,20231107104500000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,14500,413984.0000,2
| 2023-11-07,20231107105000000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,14100,402528.0000,2
| 2023-11-07,20231107105500000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,17700,505344.0000,2
| 2023-11-07,20231107110000000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,4000,114208.0000,2
| 2023-11-07,20231107110500000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,53500,1527424.0000,2
| 2023-11-07,20231107111000000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,12400,354016.0000,2
| 2023-11-07,20231107111500000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,7000,199840.0000,2
| 2023-11-07,20231107112000000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,16600,473920.0000,2
| 2023-11-07,20231107112500000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,12400,354048.0000,2
| 2023-11-07,20231107113000000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,6300,179840.0000,2
| 2023-11-07,20231107130500000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,26100,745152.0000,2
| 2023-11-07,20231107131000000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,4300,122784.0000,2
| 2023-11-07,20231107131500000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,4600,131328.0000,2
| 2023-11-07,20231107132000000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,4700,134176.0000,2
| 2023-11-07,20231107132500000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,5000,142752.0000,2
| 2023-11-07,20231107133000000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,4400,125632.0000,2
| 2023-11-07,20231107133500000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,4600,131328.0000,2
| 2023-11-07,20231107134000000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,9800,279776.0000,2
| 2023-11-07,20231107134500000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,7100,202720.0000,2
| 2023-11-07,20231107135000000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,4100,117056.0000,2
| 2023-11-07,20231107135500000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,26300,750848.0000,2
| 2023-11-07,20231107140000000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,3200,91360.0000,2
| 2023-11-07,20231107140500000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,900,25696.0000,2
| 2023-11-07,20231107141000000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,5700,162720.0000,2
| 2023-11-07,20231107141500000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,6000,171296.0000,2
| 2023-11-07,20231107142000000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,400,11424.0000,2
| 2023-11-07,20231107142500000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,2500,71392.0000,2
| 2023-11-07,20231107143000000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,18900,539584.0000,2
| 2023-11-07,20231107143500000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,2200,62816.0000,2
| 2023-11-07,20231107144000000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,2300,65664.0000,2
| 2023-11-07,20231107144500000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,10100,288352.0000,2
| 2023-11-07,20231107145000000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,6200,176992.0000,2
| 2023-11-07,20231107145500000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,5500,157024.0000,2
| 2023-11-07,20231107150000000,sz.001238,20.2689868500,20.2689868500,20.2689868500,20.2689868500,2000,57120.0000,2
|
|
