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
| 2023-11-14,20231114093500000,sz.300081,10.5700000000,10.5900000000,10.3700000000,10.3800000000,16438800,172549936.0000,2
| 2023-11-14,20231114094000000,sz.300081,10.3800000000,10.9600000000,10.3700000000,10.9500000000,11717300,125484000.0000,2
| 2023-11-14,20231114094500000,sz.300081,10.9500000000,10.9600000000,10.7000000000,10.7100000000,7646300,82889856.0000,2
| 2023-11-14,20231114095000000,sz.300081,10.7100000000,10.9100000000,10.6600000000,10.8800000000,4920400,53120608.0000,2
| 2023-11-14,20231114095500000,sz.300081,10.8800000000,10.9600000000,10.7900000000,10.8300000000,3879900,42161792.0000,2
| 2023-11-14,20231114100000000,sz.300081,10.8300000000,10.8400000000,10.7400000000,10.7700000000,1794000,19369696.0000,2
| 2023-11-14,20231114100500000,sz.300081,10.7700000000,10.8500000000,10.7200000000,10.7600000000,2262900,24372448.0000,2
| 2023-11-14,20231114101000000,sz.300081,10.7600000000,10.7600000000,10.7100000000,10.7500000000,2081000,22325024.0000,2
| 2023-11-14,20231114101500000,sz.300081,10.7500000000,10.8100000000,10.6800000000,10.8100000000,2198000,23611480.0000,2
| 2023-11-14,20231114102000000,sz.300081,10.8100000000,11.2600000000,10.7900000000,11.1500000000,8474200,93815240.0000,2
| 2023-11-14,20231114102500000,sz.300081,11.1500000000,11.3700000000,11.1300000000,11.1300000000,7983400,89820608.0000,2
| 2023-11-14,20231114103000000,sz.300081,11.1300000000,11.1500000000,11.0200000000,11.0700000000,2845400,31540544.0000,2
| 2023-11-14,20231114103500000,sz.300081,11.0700000000,11.0800000000,10.9500000000,10.9500000000,1888100,20762688.0000,2
| 2023-11-14,20231114104000000,sz.300081,10.9500000000,11.0900000000,10.9400000000,11.0700000000,2177100,24002560.0000,2
| 2023-11-14,20231114104500000,sz.300081,11.0700000000,11.0700000000,10.9800000000,11.0700000000,1389300,15311552.0000,2
| 2023-11-14,20231114105000000,sz.300081,11.0700000000,11.0900000000,11.0500000000,11.0500000000,1186200,13138112.0000,2
| 2023-11-14,20231114105500000,sz.300081,11.0500000000,11.0600000000,10.9100000000,11.0300000000,1467200,16102592.0000,2
| 2023-11-14,20231114110000000,sz.300081,11.0300000000,11.0400000000,10.9700000000,10.9900000000,690200,7585216.0000,2
| 2023-11-14,20231114110500000,sz.300081,10.9900000000,10.9900000000,10.9200000000,10.9800000000,570600,6246208.0000,2
| 2023-11-14,20231114111000000,sz.300081,10.9800000000,11.0200000000,10.9500000000,10.9500000000,581700,6390592.0000,2
| 2023-11-14,20231114111500000,sz.300081,10.9500000000,10.9600000000,10.9100000000,10.9200000000,947800,10353660.0000,2
| 2023-11-14,20231114112000000,sz.300081,10.9200000000,10.9800000000,10.9100000000,10.9300000000,576000,6306492.0000,2
| 2023-11-14,20231114112500000,sz.300081,10.9300000000,10.9600000000,10.9200000000,10.9600000000,512100,5602824.0000,2
| 2023-11-14,20231114113000000,sz.300081,10.9600000000,11.0700000000,10.9400000000,11.0500000000,810400,8913600.0000,2
| 2023-11-14,20231114130500000,sz.300081,11.0700000000,11.1000000000,10.9200000000,10.9300000000,1544200,17041728.0000,2
| 2023-11-14,20231114131000000,sz.300081,10.9300000000,11.1100000000,10.9200000000,11.1100000000,1139400,12581056.0000,2
| 2023-11-14,20231114131500000,sz.300081,11.1100000000,11.1600000000,11.0300000000,11.1000000000,1427400,15862336.0000,2
| 2023-11-14,20231114132000000,sz.300081,11.1000000000,11.1400000000,11.0000000000,11.0200000000,1265500,14000768.0000,2
| 2023-11-14,20231114132500000,sz.300081,11.0200000000,11.1000000000,10.9500000000,10.9500000000,978500,10779392.0000,2
| 2023-11-14,20231114133000000,sz.300081,10.9500000000,11.0600000000,10.9300000000,11.0600000000,764300,8378042.0000,2
| 2023-11-14,20231114133500000,sz.300081,11.0600000000,11.0600000000,10.9600000000,11.0400000000,1044200,11494854.0000,2
| 2023-11-14,20231114134000000,sz.300081,11.0400000000,11.0400000000,11.0000000000,11.0300000000,542700,5979840.0000,2
| 2023-11-14,20231114134500000,sz.300081,11.0300000000,11.0400000000,10.9900000000,10.9900000000,535900,5905536.0000,2
| 2023-11-14,20231114135000000,sz.300081,10.9900000000,11.0300000000,10.9800000000,10.9800000000,753000,8286272.0000,2
| 2023-11-14,20231114135500000,sz.300081,10.9800000000,11.0800000000,10.9500000000,11.0700000000,968700,10672256.0000,2
| 2023-11-14,20231114140000000,sz.300081,11.0700000000,11.0700000000,11.0100000000,11.0100000000,353800,3903040.0000,2
| 2023-11-14,20231114140500000,sz.300081,11.0100000000,11.0200000000,10.9600000000,10.9800000000,866100,9515456.0000,2
| 2023-11-14,20231114141000000,sz.300081,10.9800000000,11.0000000000,10.9600000000,11.0000000000,718900,7891776.0000,2
| 2023-11-14,20231114141500000,sz.300081,11.0000000000,11.0300000000,10.9800000000,10.9800000000,664600,7315840.0000,2
| 2023-11-14,20231114142000000,sz.300081,10.9800000000,10.9900000000,10.8900000000,10.8900000000,1408000,15395708.0000,2
| 2023-11-14,20231114142500000,sz.300081,10.8900000000,10.9700000000,10.8900000000,10.9200000000,897600,9801418.0000,2
| 2023-11-14,20231114143000000,sz.300081,10.9200000000,10.9200000000,10.8200000000,10.8400000000,1472800,16033274.0000,2
| 2023-11-14,20231114143500000,sz.300081,10.8400000000,10.9400000000,10.8300000000,10.9200000000,1771100,19277184.0000,2
| 2023-11-14,20231114144000000,sz.300081,10.9200000000,10.9800000000,10.8900000000,10.9000000000,1207300,13203970.0000,2
| 2023-11-14,20231114144500000,sz.300081,10.9000000000,10.9200000000,10.8700000000,10.8800000000,1369500,14912638.0000,2
| 2023-11-14,20231114145000000,sz.300081,10.8800000000,10.9400000000,10.8600000000,10.8800000000,1354500,14752768.0000,2
| 2023-11-14,20231114145500000,sz.300081,10.8800000000,10.9300000000,10.8700000000,10.9100000000,2680200,29202553.0000,2
| 2023-11-14,20231114150000000,sz.300081,10.9100000000,10.9100000000,10.8800000000,10.9000000000,2574600,28062855.0000,2
|
|
