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
| 2023-11-15,20231115093500000,sz.300085,14.5000000000,14.6900000000,14.5000000000,14.5500000000,10319800,150161792.0000,2
| 2023-11-15,20231115094000000,sz.300085,14.5500000000,14.6500000000,14.3200000000,14.6200000000,5456500,78870896.0000,2
| 2023-11-15,20231115094500000,sz.300085,14.6200000000,14.7900000000,14.5500000000,14.5800000000,2678500,39179552.0000,2
| 2023-11-15,20231115095000000,sz.300085,14.5800000000,14.7200000000,14.5400000000,14.6500000000,2279800,33375072.0000,2
| 2023-11-15,20231115095500000,sz.300085,14.6500000000,14.7000000000,14.5400000000,14.5700000000,1383600,20240352.0000,2
| 2023-11-15,20231115100000000,sz.300085,14.5700000000,14.6200000000,14.4300000000,14.4900000000,1779800,25846208.0000,2
| 2023-11-15,20231115100500000,sz.300085,14.4900000000,14.5600000000,14.4900000000,14.5000000000,1608300,23355776.0000,2
| 2023-11-15,20231115101000000,sz.300085,14.5000000000,14.7300000000,14.5000000000,14.6900000000,1821400,26684000.0000,2
| 2023-11-15,20231115101500000,sz.300085,14.6900000000,15.0500000000,14.6700000000,14.9600000000,4240200,63018240.0000,2
| 2023-11-15,20231115102000000,sz.300085,14.9600000000,15.1300000000,14.9400000000,15.0600000000,5287300,79433984.0000,2
| 2023-11-15,20231115102500000,sz.300085,15.0600000000,15.1800000000,14.9000000000,15.1200000000,4400800,66259936.0000,2
| 2023-11-15,20231115103000000,sz.300085,15.1200000000,15.2400000000,15.0600000000,15.1300000000,3552300,53818304.0000,2
| 2023-11-15,20231115103500000,sz.300085,15.1300000000,15.1300000000,14.9000000000,15.0000000000,1909500,28668672.0000,2
| 2023-11-15,20231115104000000,sz.300085,15.0000000000,15.0800000000,14.9300000000,14.9800000000,1336000,20028480.0000,2
| 2023-11-15,20231115104500000,sz.300085,14.9800000000,15.0400000000,14.9000000000,14.9300000000,1072600,16044674.0000,2
| 2023-11-15,20231115105000000,sz.300085,14.9300000000,14.9500000000,14.8000000000,14.8700000000,1655500,24579906.0000,2
| 2023-11-15,20231115105500000,sz.300085,14.8700000000,14.8700000000,14.7900000000,14.8500000000,661900,9816312.0000,2
| 2023-11-15,20231115110000000,sz.300085,14.8500000000,14.9400000000,14.8500000000,14.8600000000,610000,9091012.0000,2
| 2023-11-15,20231115110500000,sz.300085,14.8600000000,14.9200000000,14.8100000000,14.8800000000,588400,8748039.0000,2
| 2023-11-15,20231115111000000,sz.300085,14.8900000000,14.9500000000,14.8200000000,14.8600000000,724700,10808825.0000,2
| 2023-11-15,20231115111500000,sz.300085,14.8600000000,14.9500000000,14.8600000000,14.9300000000,546900,8158016.0000,2
| 2023-11-15,20231115112000000,sz.300085,14.9300000000,14.9300000000,14.8800000000,14.8800000000,517900,7720640.0000,2
| 2023-11-15,20231115112500000,sz.300085,14.8800000000,14.9000000000,14.8400000000,14.8900000000,394700,5864261.0000,2
| 2023-11-15,20231115113000000,sz.300085,14.8900000000,14.9100000000,14.8200000000,14.8200000000,426300,6341056.0000,2
| 2023-11-15,20231115130500000,sz.300085,14.8000000000,14.8100000000,14.6800000000,14.7800000000,1274300,18780354.0000,2
| 2023-11-15,20231115131000000,sz.300085,14.7800000000,14.8000000000,14.7300000000,14.7700000000,425400,6283442.0000,2
| 2023-11-15,20231115131500000,sz.300085,14.7700000000,14.7700000000,14.6100000000,14.6900000000,1046700,15379783.0000,2
| 2023-11-15,20231115132000000,sz.300085,14.6900000000,14.7300000000,14.5700000000,14.6400000000,967600,14189504.0000,2
| 2023-11-15,20231115132500000,sz.300085,14.6400000000,14.7300000000,14.6400000000,14.7200000000,470700,6918908.0000,2
| 2023-11-15,20231115133000000,sz.300085,14.7200000000,14.7200000000,14.6300000000,14.6800000000,383000,5618624.0000,2
| 2023-11-15,20231115133500000,sz.300085,14.6800000000,14.6900000000,14.5800000000,14.6600000000,735900,10773252.0000,2
| 2023-11-15,20231115134000000,sz.300085,14.6600000000,14.6700000000,14.5800000000,14.6200000000,637500,9321670.0000,2
| 2023-11-15,20231115134500000,sz.300085,14.6200000000,14.6500000000,14.6000000000,14.6500000000,325000,4754042.0000,2
| 2023-11-15,20231115135000000,sz.300085,14.6500000000,14.9000000000,14.6500000000,14.8200000000,1178200,17447288.0000,2
| 2023-11-15,20231115135500000,sz.300085,14.8200000000,14.8700000000,14.8000000000,14.8100000000,798900,11849295.0000,2
| 2023-11-15,20231115140000000,sz.300085,14.8100000000,14.8400000000,14.7800000000,14.7900000000,469700,6956032.0000,2
| 2023-11-15,20231115140500000,sz.300085,14.7900000000,14.8000000000,14.7200000000,14.7200000000,534800,7898745.0000,2
| 2023-11-15,20231115141000000,sz.300085,14.7300000000,14.8000000000,14.7300000000,14.8000000000,343000,5066501.0000,2
| 2023-11-15,20231115141500000,sz.300085,14.8000000000,14.8000000000,14.7700000000,14.7800000000,271900,4020855.0000,2
| 2023-11-15,20231115142000000,sz.300085,14.7800000000,14.7800000000,14.6800000000,14.6800000000,442400,6516484.0000,2
| 2023-11-15,20231115142500000,sz.300085,14.6800000000,14.7500000000,14.6800000000,14.7200000000,632900,9307072.0000,2
| 2023-11-15,20231115143000000,sz.300085,14.7200000000,14.7200000000,14.7000000000,14.7100000000,329000,4839616.0000,2
| 2023-11-15,20231115143500000,sz.300085,14.7100000000,14.7100000000,14.6800000000,14.6900000000,554700,8150968.0000,2
| 2023-11-15,20231115144000000,sz.300085,14.6900000000,14.7000000000,14.6700000000,14.6700000000,573300,8418312.0000,2
| 2023-11-15,20231115144500000,sz.300085,14.6700000000,14.6800000000,14.6300000000,14.6600000000,988000,14487292.0000,2
| 2023-11-15,20231115145000000,sz.300085,14.6600000000,14.6700000000,14.6000000000,14.6200000000,1153600,16890052.0000,2
| 2023-11-15,20231115145500000,sz.300085,14.6200000000,14.7000000000,14.6100000000,14.6300000000,1832800,26866055.0000,2
| 2023-11-15,20231115150000000,sz.300085,14.6300000000,14.6800000000,14.6300000000,14.6800000000,1044400,15312443.0000,2
|
|
