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
| 2023-12-14,20231214093500000,sz.300148,4.7800000000,4.8300000000,4.7800000000,4.8200000000,9784300,46999476.0000,2
| 2023-12-14,20231214094000000,sz.300148,4.8200000000,4.8600000000,4.7800000000,4.8000000000,6921000,33332196.0000,2
| 2023-12-14,20231214094500000,sz.300148,4.8000000000,4.8100000000,4.7500000000,4.7500000000,6967900,33276528.0000,2
| 2023-12-14,20231214095000000,sz.300148,4.7500000000,4.8500000000,4.7500000000,4.8400000000,5352300,25685992.0000,2
| 2023-12-14,20231214095500000,sz.300148,4.8400000000,4.8400000000,4.8000000000,4.8200000000,3623200,17492592.0000,2
| 2023-12-14,20231214100000000,sz.300148,4.8200000000,4.8400000000,4.7800000000,4.7900000000,2708000,13037792.0000,2
| 2023-12-14,20231214100500000,sz.300148,4.7900000000,4.8100000000,4.7500000000,4.7500000000,4920100,23460272.0000,2
| 2023-12-14,20231214101000000,sz.300148,4.7500000000,4.7600000000,4.7200000000,4.7200000000,4278500,20269872.0000,2
| 2023-12-14,20231214101500000,sz.300148,4.7200000000,4.7500000000,4.7200000000,4.7400000000,2396000,11349936.0000,2
| 2023-12-14,20231214102000000,sz.300148,4.7400000000,4.7500000000,4.7000000000,4.7300000000,4015000,18972096.0000,2
| 2023-12-14,20231214102500000,sz.300148,4.7300000000,4.7400000000,4.7200000000,4.7400000000,2133300,10091520.0000,2
| 2023-12-14,20231214103000000,sz.300148,4.7400000000,4.7700000000,4.7300000000,4.7400000000,1899500,9016592.0000,2
| 2023-12-14,20231214103500000,sz.300148,4.7400000000,4.7600000000,4.7300000000,4.7600000000,1167300,5540448.0000,2
| 2023-12-14,20231214104000000,sz.300148,4.7600000000,4.7700000000,4.7400000000,4.7400000000,1266200,6015632.0000,2
| 2023-12-14,20231214104500000,sz.300148,4.7400000000,4.7600000000,4.7300000000,4.7500000000,1319600,6260800.0000,2
| 2023-12-14,20231214105000000,sz.300148,4.7600000000,4.7700000000,4.7300000000,4.7400000000,1314800,6246368.0000,2
| 2023-12-14,20231214105500000,sz.300148,4.7400000000,4.7500000000,4.7300000000,4.7400000000,920200,4359104.0000,2
| 2023-12-14,20231214110000000,sz.300148,4.7300000000,4.7600000000,4.7300000000,4.7600000000,804600,3820224.0000,2
| 2023-12-14,20231214110500000,sz.300148,4.7600000000,4.7800000000,4.7500000000,4.7600000000,1321400,6287040.0000,2
| 2023-12-14,20231214111000000,sz.300148,4.7600000000,4.7700000000,4.7400000000,4.7500000000,1249700,5934144.0000,2
| 2023-12-14,20231214111500000,sz.300148,4.7500000000,4.7600000000,4.7400000000,4.7600000000,723600,3439680.0000,2
| 2023-12-14,20231214112000000,sz.300148,4.7600000000,4.7700000000,4.7400000000,4.7500000000,893300,4245696.0000,2
| 2023-12-14,20231214112500000,sz.300148,4.7600000000,4.7600000000,4.7400000000,4.7600000000,867900,4123584.0000,2
| 2023-12-14,20231214113000000,sz.300148,4.7600000000,4.7800000000,4.7500000000,4.7700000000,1051700,5015840.0000,2
| 2023-12-14,20231214130500000,sz.300148,4.7700000000,4.7700000000,4.7300000000,4.7300000000,2447500,11618880.0000,2
| 2023-12-14,20231214131000000,sz.300148,4.7300000000,4.7400000000,4.7200000000,4.7300000000,1708700,8085792.0000,2
| 2023-12-14,20231214131500000,sz.300148,4.7300000000,4.7300000000,4.7100000000,4.7200000000,2080300,9813024.0000,2
| 2023-12-14,20231214132000000,sz.300148,4.7200000000,4.7200000000,4.7000000000,4.7000000000,1471900,6933344.0000,2
| 2023-12-14,20231214132500000,sz.300148,4.7000000000,4.7300000000,4.7000000000,4.7200000000,1661400,7829408.0000,2
| 2023-12-14,20231214133000000,sz.300148,4.7200000000,4.7200000000,4.7000000000,4.7000000000,1757100,8267968.0000,2
| 2023-12-14,20231214133500000,sz.300148,4.7000000000,4.7100000000,4.6900000000,4.6900000000,2756700,12947808.0000,2
| 2023-12-14,20231214134000000,sz.300148,4.6900000000,4.7100000000,4.6900000000,4.7000000000,1089800,5120000.0000,2
| 2023-12-14,20231214134500000,sz.300148,4.7000000000,4.7000000000,4.6800000000,4.6900000000,1412300,6625312.0000,2
| 2023-12-14,20231214135000000,sz.300148,4.6900000000,4.7000000000,4.6800000000,4.6900000000,1362800,6387936.0000,2
| 2023-12-14,20231214135500000,sz.300148,4.6900000000,4.6900000000,4.6700000000,4.6700000000,1207900,5654816.0000,2
| 2023-12-14,20231214140000000,sz.300148,4.6700000000,4.6900000000,4.6700000000,4.6800000000,1178100,5514688.0000,2
| 2023-12-14,20231214140500000,sz.300148,4.6800000000,4.6900000000,4.6700000000,4.6800000000,1073700,5027744.0000,2
| 2023-12-14,20231214141000000,sz.300148,4.6800000000,4.6900000000,4.6700000000,4.6700000000,1207100,5647744.0000,2
| 2023-12-14,20231214141500000,sz.300148,4.6700000000,4.6900000000,4.6700000000,4.6900000000,915900,4285248.0000,2
| 2023-12-14,20231214142000000,sz.300148,4.6900000000,4.7000000000,4.6800000000,4.6900000000,1266800,5945344.0000,2
| 2023-12-14,20231214142500000,sz.300148,4.6900000000,4.7100000000,4.6700000000,4.6700000000,2075500,9733472.0000,2
| 2023-12-14,20231214143000000,sz.300148,4.6700000000,4.6900000000,4.6600000000,4.6700000000,1494500,6985632.0000,2
| 2023-12-14,20231214143500000,sz.300148,4.6700000000,4.6800000000,4.6600000000,4.6600000000,1831700,8545184.0000,2
| 2023-12-14,20231214144000000,sz.300148,4.6600000000,4.6800000000,4.6600000000,4.6700000000,1270100,5926240.0000,2
| 2023-12-14,20231214144500000,sz.300148,4.6700000000,4.6700000000,4.6500000000,4.6500000000,2069700,9645376.0000,2
| 2023-12-14,20231214145000000,sz.300148,4.6500000000,4.6600000000,4.6500000000,4.6600000000,2227500,10370080.0000,2
| 2023-12-14,20231214145500000,sz.300148,4.6600000000,4.6800000000,4.6500000000,4.6700000000,2869700,13385728.0000,2
| 2023-12-14,20231214150000000,sz.300148,4.6700000000,4.6800000000,4.6600000000,4.6600000000,2536300,11831840.0000,2
|
|
