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
| 2023-11-06,20231106093500000,sz.301091,13.6500480000,13.9334400000,13.5260640000,13.7917440000,5990500,139326832.0000,2
| 2023-11-06,20231106094000000,sz.301091,13.7917440000,13.7917440000,13.6382400000,13.7031840000,1736200,40322352.0000,2
| 2023-11-06,20231106094500000,sz.301091,13.7031840000,13.7917440000,13.6441440000,13.7917440000,967000,22445024.0000,2
| 2023-11-06,20231106095000000,sz.301091,13.7917440000,13.8684960000,13.6736640000,13.7268000000,1043700,24398480.0000,2
| 2023-11-06,20231106095500000,sz.301091,13.7149920000,13.8094560000,13.6913760000,13.6913760000,669300,15594336.0000,2
| 2023-11-06,20231106100000000,sz.301091,13.6913760000,13.8035520000,13.6795680000,13.7208960000,790100,18386416.0000,2
| 2023-11-06,20231106100500000,sz.301091,13.7208960000,13.7858400000,13.7208960000,13.7504160000,538700,12553360.0000,2
| 2023-11-06,20231106101000000,sz.301091,13.7504160000,14.3231040000,13.7031840000,14.3231040000,2584900,61956448.0000,2
| 2023-11-06,20231106101500000,sz.301091,14.3231040000,14.3821440000,14.0101920000,14.0160960000,1969900,47459168.0000,2
| 2023-11-06,20231106102000000,sz.301091,14.0160960000,14.1991200000,13.9983840000,14.0810400000,658200,15721120.0000,2
| 2023-11-06,20231106102500000,sz.301091,14.0810400000,14.1105600000,14.0160960000,14.0987520000,562200,13380800.0000,2
| 2023-11-06,20231106103000000,sz.301091,14.0987520000,14.1223680000,14.0220000000,14.0220000000,280200,6677760.0000,2
| 2023-11-06,20231106103500000,sz.301091,14.0220000000,14.0338080000,13.9629600000,14.0160960000,364900,8649824.0000,2
| 2023-11-06,20231106104000000,sz.301091,14.0160960000,14.0220000000,13.9216320000,13.9334400000,332500,7866432.0000,2
| 2023-11-06,20231106104500000,sz.301091,13.9334400000,14.0397120000,13.9216320000,14.0042880000,271100,6412992.0000,2
| 2023-11-06,20231106105000000,sz.301091,14.0042880000,14.1282720000,13.9570560000,14.0810400000,338900,8080992.0000,2
| 2023-11-06,20231106105500000,sz.301091,14.0810400000,14.1755040000,14.0574240000,14.1636960000,345500,8268320.0000,2
| 2023-11-06,20231106110000000,sz.301091,14.1636960000,14.2286400000,14.0810400000,14.1105600000,307300,7372096.0000,2
| 2023-11-06,20231106110500000,sz.301091,14.1105600000,14.1696000000,14.0987520000,14.1696000000,238400,5699520.0000,2
| 2023-11-06,20231106111000000,sz.301091,14.1696000000,14.7009600000,14.1696000000,14.6596320000,1351400,33172224.0000,2
| 2023-11-06,20231106111500000,sz.301091,14.6596320000,14.6596320000,14.3644320000,14.5002240000,670700,16417504.0000,2
| 2023-11-06,20231106112000000,sz.301091,14.5002240000,14.5002240000,14.2581600000,14.2876800000,427800,10394816.0000,2
| 2023-11-06,20231106112500000,sz.301091,14.2876800000,14.3939520000,14.2581600000,14.3408160000,207400,5027904.0000,2
| 2023-11-06,20231106113000000,sz.301091,14.3526240000,14.4884160000,14.3467200000,14.3821440000,301900,7370656.0000,2
| 2023-11-06,20231106130500000,sz.301091,14.3526240000,14.4116640000,14.2345440000,14.2699680000,329800,8001152.0000,2
| 2023-11-06,20231106131000000,sz.301091,14.2699680000,14.3231040000,14.2404480000,14.2994880000,200700,4855488.0000,2
| 2023-11-06,20231106131500000,sz.301091,14.2994880000,14.4234720000,14.2404480000,14.2404480000,213100,5180352.0000,2
| 2023-11-06,20231106132000000,sz.301091,14.2404480000,14.2758720000,14.1046560000,14.2050240000,420000,10095168.0000,2
| 2023-11-06,20231106132500000,sz.301091,14.1755040000,14.2050240000,14.0987520000,14.1164640000,249400,5967296.0000,2
| 2023-11-06,20231106133000000,sz.301091,14.1164640000,14.1873120000,14.1105600000,14.1696000000,188300,4509056.0000,2
| 2023-11-06,20231106133500000,sz.301091,14.1696000000,14.1755040000,14.0987520000,14.0987520000,241500,5782148.0000,2
| 2023-11-06,20231106134000000,sz.301091,14.0987520000,14.2168320000,14.0810400000,14.2168320000,213900,5123387.0000,2
| 2023-11-06,20231106134500000,sz.301091,14.2168320000,14.2522560000,14.1400800000,14.1400800000,125900,3027457.0000,2
| 2023-11-06,20231106135000000,sz.301091,14.1400800000,14.2109280000,14.1400800000,14.1814080000,151500,3639808.0000,2
| 2023-11-06,20231106135500000,sz.301091,14.1814080000,14.3290080000,14.1696000000,14.3053920000,214400,5182719.0000,2
| 2023-11-06,20231106140000000,sz.301091,14.3053920000,14.3172000000,14.1459840000,14.1814080000,215600,5190849.0000,2
| 2023-11-06,20231106140500000,sz.301091,14.1814080000,14.1991200000,14.1636960000,14.1932160000,180000,4322048.0000,2
| 2023-11-06,20231106141000000,sz.301091,14.1932160000,14.2345440000,14.1577920000,14.1636960000,244400,5874944.0000,2
| 2023-11-06,20231106141500000,sz.301091,14.1636960000,14.1755040000,14.1105600000,14.1341760000,210600,5043840.0000,2
| 2023-11-06,20231106142000000,sz.301091,14.1341760000,14.1814080000,14.1164640000,14.1164640000,163800,3925958.0000,2
| 2023-11-06,20231106142500000,sz.301091,14.1164640000,14.1223680000,14.0928480000,14.1046560000,322200,7700862.0000,2
| 2023-11-06,20231106143000000,sz.301091,14.1046560000,14.2168320000,14.0987520000,14.2050240000,129800,3107584.0000,2
| 2023-11-06,20231106143500000,sz.301091,14.2050240000,14.2050240000,14.0456160000,14.0987520000,445300,10628020.0000,2
| 2023-11-06,20231106144000000,sz.301091,14.0987520000,14.2581600000,14.0987520000,14.1755040000,298300,7164608.0000,2
| 2023-11-06,20231106144500000,sz.301091,14.1755040000,14.1873120000,14.1223680000,14.1223680000,394300,9461064.0000,2
| 2023-11-06,20231106145000000,sz.301091,14.1223680000,14.2522560000,14.1223680000,14.2522560000,459900,11034173.0000,2
| 2023-11-06,20231106145500000,sz.301091,14.2522560000,14.3112960000,14.1991200000,14.3053920000,712500,17202883.0000,2
| 2023-11-06,20231106150000000,sz.301091,14.3053920000,14.3053920000,14.2699680000,14.2935840000,460500,11143360.0000,2
|
|
