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.300081,10.7100000000,10.9300000000,10.5500000000,10.6100000000,12717600,135959264.0000,2
| 2023-11-15,20231115094000000,sz.300081,10.6100000000,10.8100000000,10.6000000000,10.7700000000,4439800,47366624.0000,2
| 2023-11-15,20231115094500000,sz.300081,10.7700000000,10.8300000000,10.7000000000,10.7400000000,3281700,35321248.0000,2
| 2023-11-15,20231115095000000,sz.300081,10.7400000000,10.8500000000,10.7000000000,10.7200000000,2531000,27255232.0000,2
| 2023-11-15,20231115095500000,sz.300081,10.7200000000,10.7900000000,10.6400000000,10.6800000000,2531500,27047936.0000,2
| 2023-11-15,20231115100000000,sz.300081,10.6800000000,10.6900000000,10.5600000000,10.5800000000,4129900,43788160.0000,2
| 2023-11-15,20231115100500000,sz.300081,10.5800000000,10.6400000000,10.5400000000,10.5400000000,2788800,29520672.0000,2
| 2023-11-15,20231115101000000,sz.300081,10.5400000000,10.5600000000,10.4800000000,10.4800000000,3908100,41098624.0000,2
| 2023-11-15,20231115101500000,sz.300081,10.4800000000,10.5900000000,10.4800000000,10.5600000000,2150700,22704512.0000,2
| 2023-11-15,20231115102000000,sz.300081,10.5600000000,10.6300000000,10.5400000000,10.5800000000,1548500,16398304.0000,2
| 2023-11-15,20231115102500000,sz.300081,10.5800000000,10.5900000000,10.5100000000,10.5100000000,1335100,14072576.0000,2
| 2023-11-15,20231115103000000,sz.300081,10.5100000000,10.5500000000,10.4700000000,10.4700000000,1225800,12880224.0000,2
| 2023-11-15,20231115103500000,sz.300081,10.4700000000,10.4900000000,10.4000000000,10.4200000000,3308200,34546144.0000,2
| 2023-11-15,20231115104000000,sz.300081,10.4200000000,10.4600000000,10.3600000000,10.4100000000,2552100,26550560.0000,2
| 2023-11-15,20231115104500000,sz.300081,10.4100000000,10.5000000000,10.4100000000,10.5000000000,1583500,16565504.0000,2
| 2023-11-15,20231115105000000,sz.300081,10.5000000000,10.5700000000,10.4900000000,10.5700000000,1671800,17594752.0000,2
| 2023-11-15,20231115105500000,sz.300081,10.5700000000,10.5700000000,10.4700000000,10.4700000000,1031500,10826491.0000,2
| 2023-11-15,20231115110000000,sz.300081,10.4700000000,10.5200000000,10.4600000000,10.4600000000,680100,7132677.0000,2
| 2023-11-15,20231115110500000,sz.300081,10.4600000000,10.5500000000,10.4600000000,10.5200000000,923700,9709056.0000,2
| 2023-11-15,20231115111000000,sz.300081,10.5200000000,10.5500000000,10.5100000000,10.5300000000,513300,5403576.0000,2
| 2023-11-15,20231115111500000,sz.300081,10.5300000000,10.5400000000,10.4700000000,10.4800000000,761000,7990467.0000,2
| 2023-11-15,20231115112000000,sz.300081,10.4800000000,10.4900000000,10.4200000000,10.4300000000,1222800,12771909.0000,2
| 2023-11-15,20231115112500000,sz.300081,10.4300000000,10.4400000000,10.3900000000,10.4000000000,1067600,11115072.0000,2
| 2023-11-15,20231115113000000,sz.300081,10.4000000000,10.4100000000,10.3700000000,10.4000000000,1036200,10767808.0000,2
| 2023-11-15,20231115130500000,sz.300081,10.4000000000,10.4100000000,10.3500000000,10.3800000000,1388800,14411008.0000,2
| 2023-11-15,20231115131000000,sz.300081,10.3800000000,10.4000000000,10.3500000000,10.3500000000,1376000,14257792.0000,2
| 2023-11-15,20231115131500000,sz.300081,10.3500000000,10.3700000000,10.3100000000,10.3600000000,1559500,16119296.0000,2
| 2023-11-15,20231115132000000,sz.300081,10.3600000000,10.3600000000,10.2800000000,10.3100000000,1765000,18203712.0000,2
| 2023-11-15,20231115132500000,sz.300081,10.3100000000,10.3900000000,10.2900000000,10.3900000000,1495100,15441024.0000,2
| 2023-11-15,20231115133000000,sz.300081,10.3900000000,10.3900000000,10.3200000000,10.3400000000,1234700,12782912.0000,2
| 2023-11-15,20231115133500000,sz.300081,10.3400000000,10.3700000000,10.3100000000,10.3200000000,821600,8485632.0000,2
| 2023-11-15,20231115134000000,sz.300081,10.3200000000,10.3400000000,10.2900000000,10.3000000000,1228600,12667136.0000,2
| 2023-11-15,20231115134500000,sz.300081,10.3000000000,10.3000000000,10.2600000000,10.2900000000,1272300,13085184.0000,2
| 2023-11-15,20231115135000000,sz.300081,10.2900000000,10.3100000000,10.2600000000,10.2800000000,1100700,11313536.0000,2
| 2023-11-15,20231115135500000,sz.300081,10.2800000000,10.3000000000,10.2700000000,10.2800000000,801300,8238784.0000,2
| 2023-11-15,20231115140000000,sz.300081,10.2800000000,10.2900000000,10.2400000000,10.2700000000,1550100,15902656.0000,2
| 2023-11-15,20231115140500000,sz.300081,10.2700000000,10.2700000000,10.2100000000,10.2300000000,1744200,17842496.0000,2
| 2023-11-15,20231115141000000,sz.300081,10.2300000000,10.2700000000,10.2200000000,10.2400000000,1418100,14523712.0000,2
| 2023-11-15,20231115141500000,sz.300081,10.2400000000,10.2900000000,10.2300000000,10.2700000000,1064800,10927104.0000,2
| 2023-11-15,20231115142000000,sz.300081,10.2700000000,10.3400000000,10.2700000000,10.2900000000,1241900,12793344.0000,2
| 2023-11-15,20231115142500000,sz.300081,10.2900000000,10.3000000000,10.2700000000,10.2800000000,736500,7573056.0000,2
| 2023-11-15,20231115143000000,sz.300081,10.2800000000,10.2900000000,10.2500000000,10.2500000000,1201300,12328640.0000,2
| 2023-11-15,20231115143500000,sz.300081,10.2500000000,10.2800000000,10.2400000000,10.2800000000,1144600,11744704.0000,2
| 2023-11-15,20231115144000000,sz.300081,10.2800000000,10.2800000000,10.2400000000,10.2500000000,1837800,18833344.0000,2
| 2023-11-15,20231115144500000,sz.300081,10.2500000000,10.2900000000,10.2400000000,10.2700000000,1524700,15646272.0000,2
| 2023-11-15,20231115145000000,sz.300081,10.2700000000,10.3300000000,10.2700000000,10.3100000000,1736000,17877056.0000,2
| 2023-11-15,20231115145500000,sz.300081,10.3100000000,10.3100000000,10.2400000000,10.2600000000,2851600,29307584.0000,2
| 2023-11-15,20231115150000000,sz.300081,10.2600000000,10.3000000000,10.2500000000,10.2900000000,1604300,16482688.0000,2
|
|
