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
| 2023-11-17,20231117093500000,sz.300786,21.5100000000,21.5100000000,21.2000000000,21.3200000000,1214100,25935708.0000,2
| 2023-11-17,20231117094000000,sz.300786,21.3200000000,21.6800000000,21.3200000000,21.4500000000,461700,9942734.0000,2
| 2023-11-17,20231117094500000,sz.300786,21.4500000000,21.5400000000,21.3400000000,21.4200000000,268500,5752280.0000,2
| 2023-11-17,20231117095000000,sz.300786,21.4200000000,21.4700000000,21.3000000000,21.3000000000,317000,6768412.0000,2
| 2023-11-17,20231117095500000,sz.300786,21.3000000000,21.8000000000,21.3000000000,21.7400000000,414100,8919924.0000,2
| 2023-11-17,20231117100000000,sz.300786,21.7400000000,21.7600000000,21.5100000000,21.5200000000,229600,4962508.0000,2
| 2023-11-17,20231117100500000,sz.300786,21.5200000000,21.7200000000,21.4100000000,21.4200000000,163700,3526352.0000,2
| 2023-11-17,20231117101000000,sz.300786,21.4000000000,21.5000000000,21.3400000000,21.4400000000,274700,5876416.0000,2
| 2023-11-17,20231117101500000,sz.300786,21.4400000000,21.5000000000,21.4000000000,21.5000000000,132700,2845744.0000,2
| 2023-11-17,20231117102000000,sz.300786,21.5000000000,21.5800000000,21.4500000000,21.5000000000,110500,2378536.0000,2
| 2023-11-17,20231117102500000,sz.300786,21.5000000000,21.6000000000,21.4700000000,21.4700000000,219100,4715320.0000,2
| 2023-11-17,20231117103000000,sz.300786,21.4700000000,21.4800000000,21.3400000000,21.3900000000,192800,4130592.0000,2
| 2023-11-17,20231117103500000,sz.300786,21.3700000000,21.3900000000,21.2800000000,21.2900000000,173700,3706552.0000,2
| 2023-11-17,20231117104000000,sz.300786,21.2900000000,21.2900000000,21.1400000000,21.1400000000,355700,7539248.0000,2
| 2023-11-17,20231117104500000,sz.300786,21.1400000000,21.1400000000,21.0100000000,21.0300000000,473500,9980664.0000,2
| 2023-11-17,20231117105000000,sz.300786,21.0300000000,21.1500000000,20.8600000000,21.1100000000,622100,13060200.0000,2
| 2023-11-17,20231117105500000,sz.300786,21.1100000000,21.2200000000,21.0800000000,21.1900000000,289400,6114896.0000,2
| 2023-11-17,20231117110000000,sz.300786,21.1900000000,21.2800000000,21.1600000000,21.2100000000,129400,2742232.0000,2
| 2023-11-17,20231117110500000,sz.300786,21.2100000000,21.2700000000,21.1500000000,21.1900000000,99500,2109984.0000,2
| 2023-11-17,20231117111000000,sz.300786,21.1900000000,21.2500000000,21.1700000000,21.1700000000,99300,2105232.0000,2
| 2023-11-17,20231117111500000,sz.300786,21.1700000000,21.2800000000,21.1700000000,21.2100000000,45700,970840.0000,2
| 2023-11-17,20231117112000000,sz.300786,21.2100000000,21.2500000000,21.1900000000,21.1900000000,71300,1512568.0000,2
| 2023-11-17,20231117112500000,sz.300786,21.1900000000,21.2000000000,21.1700000000,21.1700000000,59600,1262704.0000,2
| 2023-11-17,20231117113000000,sz.300786,21.1700000000,21.2100000000,21.1500000000,21.1900000000,26800,567264.0000,2
| 2023-11-17,20231117130500000,sz.300786,21.1700000000,21.2800000000,21.1400000000,21.2000000000,162300,3438704.0000,2
| 2023-11-17,20231117131000000,sz.300786,21.2300000000,21.2300000000,21.1100000000,21.1800000000,96400,2040080.0000,2
| 2023-11-17,20231117131500000,sz.300786,21.1800000000,21.1800000000,21.1300000000,21.1700000000,77100,1630432.0000,2
| 2023-11-17,20231117132000000,sz.300786,21.1600000000,21.2000000000,21.1300000000,21.1300000000,150900,3192256.0000,2
| 2023-11-17,20231117132500000,sz.300786,21.1300000000,21.1300000000,21.0100000000,21.0200000000,180100,3793216.0000,2
| 2023-11-17,20231117133000000,sz.300786,21.0200000000,21.0200000000,21.0000000000,21.0100000000,213400,4484224.0000,2
| 2023-11-17,20231117133500000,sz.300786,21.0200000000,21.0700000000,20.9000000000,20.9200000000,210800,4423152.0000,2
| 2023-11-17,20231117134000000,sz.300786,20.9200000000,20.9800000000,20.9000000000,20.9400000000,128800,2695984.0000,2
| 2023-11-17,20231117134500000,sz.300786,20.9400000000,20.9500000000,20.9000000000,20.9200000000,100600,2104688.0000,2
| 2023-11-17,20231117135000000,sz.300786,20.9300000000,20.9400000000,20.8700000000,20.9300000000,178000,3719504.0000,2
| 2023-11-17,20231117135500000,sz.300786,20.9300000000,20.9300000000,20.8200000000,20.8500000000,234800,4901440.0000,2
| 2023-11-17,20231117140000000,sz.300786,20.8500000000,20.9300000000,20.8000000000,20.8500000000,311900,6502976.0000,2
| 2023-11-17,20231117140500000,sz.300786,20.8500000000,21.0900000000,20.8500000000,21.0500000000,203800,4278672.0000,2
| 2023-11-17,20231117141000000,sz.300786,21.0500000000,21.0600000000,20.9600000000,20.9600000000,60600,1273696.0000,2
| 2023-11-17,20231117141500000,sz.300786,20.9600000000,21.0500000000,20.9600000000,21.0300000000,71800,1508432.0000,2
| 2023-11-17,20231117142000000,sz.300786,21.0300000000,21.1200000000,21.0300000000,21.0900000000,106900,2254256.0000,2
| 2023-11-17,20231117142500000,sz.300786,21.0900000000,21.2000000000,21.0900000000,21.1400000000,122800,2597008.0000,2
| 2023-11-17,20231117143000000,sz.300786,21.1700000000,21.6600000000,21.1700000000,21.5500000000,694300,14883648.0000,2
| 2023-11-17,20231117143500000,sz.300786,21.5500000000,21.7600000000,21.5000000000,21.5900000000,611200,13208608.0000,2
| 2023-11-17,20231117144000000,sz.300786,21.5900000000,21.7800000000,21.5600000000,21.6300000000,631000,13655696.0000,2
| 2023-11-17,20231117144500000,sz.300786,21.6300000000,21.6500000000,21.5700000000,21.5800000000,368400,7956784.0000,2
| 2023-11-17,20231117145000000,sz.300786,21.5800000000,21.6500000000,21.5800000000,21.5800000000,269900,5831632.0000,2
| 2023-11-17,20231117145500000,sz.300786,21.5800000000,21.5900000000,21.4700000000,21.5300000000,248500,5356048.0000,2
| 2023-11-17,20231117150000000,sz.300786,21.5300000000,21.5400000000,21.4000000000,21.4000000000,116100,2495248.0000,2
|
|
