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
| 2023-11-07,20231107093500000,sz.301091,14.0397120000,14.0397120000,13.7268000000,13.8389760000,2914800,68558224.0000,2
| 2023-11-07,20231107094000000,sz.301091,13.8389760000,14.1991200000,13.7858400000,14.1636960000,1497900,35307880.0000,2
| 2023-11-07,20231107094500000,sz.301091,14.1636960000,14.6124000000,14.0160960000,14.6124000000,1704800,41322464.0000,2
| 2023-11-07,20231107095000000,sz.301091,14.6124000000,14.7600000000,14.4234720000,14.5946880000,2934000,72509376.0000,2
| 2023-11-07,20231107095500000,sz.301091,14.5946880000,14.9666400000,14.5946880000,14.6891520000,2110600,53036032.0000,2
| 2023-11-07,20231107100000000,sz.301091,14.6891520000,14.7422880000,14.5651680000,14.6360160000,850600,21120880.0000,2
| 2023-11-07,20231107100500000,sz.301091,14.6360160000,14.9843520000,14.6360160000,14.9843520000,1167900,29306624.0000,2
| 2023-11-07,20231107101000000,sz.301091,14.9843520000,15.1614720000,14.8839840000,14.8839840000,1721400,43804352.0000,2
| 2023-11-07,20231107101500000,sz.301091,14.8839840000,14.8839840000,14.6419200000,14.6714400000,644600,16140640.0000,2
| 2023-11-07,20231107102000000,sz.301091,14.6714400000,14.7954240000,14.6419200000,14.7186720000,461800,11518720.0000,2
| 2023-11-07,20231107102500000,sz.301091,14.7186720000,14.9548320000,14.7186720000,14.7659040000,438200,11002688.0000,2
| 2023-11-07,20231107103000000,sz.301091,14.7659040000,14.8308480000,14.7422880000,14.8308480000,328200,8211616.0000,2
| 2023-11-07,20231107103500000,sz.301091,14.8308480000,14.9016960000,14.8131360000,14.8603680000,338800,8530016.0000,2
| 2023-11-07,20231107104000000,sz.301091,14.8603680000,14.8603680000,14.7481920000,14.7777120000,239700,6003008.0000,2
| 2023-11-07,20231107104500000,sz.301091,14.7777120000,14.8780800000,14.7481920000,14.8131360000,253900,6365120.0000,2
| 2023-11-07,20231107105000000,sz.301091,14.8131360000,14.8190400000,14.6478240000,14.6596320000,478100,11891360.0000,2
| 2023-11-07,20231107105500000,sz.301091,14.6596320000,14.7245760000,14.5828800000,14.6064960000,562700,13941120.0000,2
| 2023-11-07,20231107110000000,sz.301091,14.6064960000,14.8013280000,14.6064960000,14.8013280000,229700,5713824.0000,2
| 2023-11-07,20231107110500000,sz.301091,14.8013280000,14.8013280000,14.6714400000,14.6714400000,194600,4862624.0000,2
| 2023-11-07,20231107111000000,sz.301091,14.6714400000,14.7009600000,14.6419200000,14.6655360000,160100,3976960.0000,2
| 2023-11-07,20231107111500000,sz.301091,14.6655360000,14.6714400000,14.6124000000,14.6124000000,253400,6289312.0000,2
| 2023-11-07,20231107112000000,sz.301091,14.6124000000,14.6124000000,14.5120320000,14.6005920000,459300,11324000.0000,2
| 2023-11-07,20231107112500000,sz.301091,14.6005920000,14.6064960000,14.5474560000,14.5887840000,202500,4998176.0000,2
| 2023-11-07,20231107113000000,sz.301091,14.5828800000,14.5946880000,14.5238400000,14.5474560000,202400,4989216.0000,2
| 2023-11-07,20231107130500000,sz.301091,14.5356480000,14.5356480000,14.3703360000,14.4057600000,526200,12890464.0000,2
| 2023-11-07,20231107131000000,sz.301091,14.4057600000,14.4116640000,14.2463520000,14.3231040000,554100,13440352.0000,2
| 2023-11-07,20231107131500000,sz.301091,14.3231040000,14.3231040000,14.1223680000,14.1459840000,476400,11454592.0000,2
| 2023-11-07,20231107132000000,sz.301091,14.1459840000,14.2345440000,14.1105600000,14.2345440000,318400,7629760.0000,2
| 2023-11-07,20231107132500000,sz.301091,14.2345440000,14.2404480000,14.1400800000,14.1459840000,320300,7698688.0000,2
| 2023-11-07,20231107133000000,sz.301091,14.1459840000,14.1518880000,14.1105600000,14.1164640000,272600,6524736.0000,2
| 2023-11-07,20231107133500000,sz.301091,14.1164640000,14.3053920000,13.9983840000,14.2050240000,664300,15864128.0000,2
| 2023-11-07,20231107134000000,sz.301091,14.1696000000,14.3053920000,14.1696000000,14.1755040000,219400,5287168.0000,2
| 2023-11-07,20231107134500000,sz.301091,14.1814080000,14.2227360000,14.0220000000,14.0220000000,320200,7669632.0000,2
| 2023-11-07,20231107135000000,sz.301091,14.0220000000,14.1341760000,14.0220000000,14.1341760000,268400,6409216.0000,2
| 2023-11-07,20231107135500000,sz.301091,14.1341760000,14.1932160000,14.0810400000,14.1046560000,239300,5730688.0000,2
| 2023-11-07,20231107140000000,sz.301091,14.1046560000,14.1636960000,14.0810400000,14.1223680000,206900,4944512.0000,2
| 2023-11-07,20231107140500000,sz.301091,14.1223680000,14.1696000000,14.0692320000,14.1164640000,250300,5983168.0000,2
| 2023-11-07,20231107141000000,sz.301091,14.1164640000,14.1282720000,14.0692320000,14.1105600000,414000,9880704.0000,2
| 2023-11-07,20231107141500000,sz.301091,14.1105600000,14.1873120000,14.0928480000,14.0928480000,306900,7343680.0000,2
| 2023-11-07,20231107142000000,sz.301091,14.0928480000,14.1341760000,14.0810400000,14.1223680000,300700,7183616.0000,2
| 2023-11-07,20231107142500000,sz.301091,14.1223680000,14.1282720000,14.0987520000,14.0987520000,343600,8214464.0000,2
| 2023-11-07,20231107143000000,sz.301091,14.0987520000,14.0987520000,14.0220000000,14.0574240000,662300,15760640.0000,2
| 2023-11-07,20231107143500000,sz.301091,14.0574240000,14.0633280000,13.9747680000,13.9924800000,539200,12795776.0000,2
| 2023-11-07,20231107144000000,sz.301091,13.9924800000,14.0987520000,13.9806720000,14.0692320000,316000,7506752.0000,2
| 2023-11-07,20231107144500000,sz.301091,14.0692320000,14.1105600000,14.0692320000,14.0928480000,225700,5385408.0000,2
| 2023-11-07,20231107145000000,sz.301091,14.0928480000,14.2286400000,14.0869440000,14.1814080000,419200,10070464.0000,2
| 2023-11-07,20231107145500000,sz.301091,14.1814080000,14.2345440000,14.1459840000,14.1814080000,631100,15168448.0000,2
| 2023-11-07,20231107150000000,sz.301091,14.2050240000,14.2050240000,14.1105600000,14.1105600000,349900,8388736.0000,2
|
|
