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
| 2023-08-30,20230830093500000,sz.001366,17.3145058200,17.5326725600,17.3045891500,17.3045891500,2847100,49862596.0000,2
| 2023-08-30,20230830094000000,sz.001366,17.3045891500,17.4731725400,17.2252557900,17.3145058200,950100,16595672.0000,2
| 2023-08-30,20230830094500000,sz.001366,17.3145058200,17.3442558300,17.1855891100,17.2649224700,867700,15096528.0000,2
| 2023-08-30,20230830095000000,sz.001366,17.2649224700,17.2847558100,17.0864224100,17.1062557500,1042900,18047280.0000,2
| 2023-08-30,20230830095500000,sz.001366,17.1062557500,17.1855891100,17.0765057400,17.1360057600,459900,7940216.0000,2
| 2023-08-30,20230830100000000,sz.001366,17.1360057600,17.1558391000,17.0070890500,17.0070890500,655800,11301136.0000,2
| 2023-08-30,20230830100500000,sz.001366,17.0070890500,17.1360057600,16.9376723600,17.0963390800,859400,14723816.0000,2
| 2023-08-30,20230830101000000,sz.001366,17.1062557500,17.1062557500,16.9575057000,17.0665890700,311700,5350160.0000,2
| 2023-08-30,20230830101500000,sz.001366,17.0665890700,17.1558391000,17.0368390600,17.1161724200,247200,4263296.0000,2
| 2023-08-30,20230830102000000,sz.001366,17.1161724200,17.1360057600,17.0665890700,17.0864224100,163400,2817776.0000,2
| 2023-08-30,20230830102500000,sz.001366,17.0864224100,17.1062557500,17.0269223900,17.0269223900,172900,2975440.0000,2
| 2023-08-30,20230830103000000,sz.001366,17.0170057200,17.0864224100,16.9872557100,17.0368390600,197900,3399808.0000,2
| 2023-08-30,20230830103500000,sz.001366,17.0368390600,17.0665890700,16.9178390200,16.9475890300,457800,7838960.0000,2
| 2023-08-30,20230830104000000,sz.001366,16.9475890300,17.0566724000,16.9277556900,16.9773390400,157300,2694368.0000,2
| 2023-08-30,20230830104500000,sz.001366,16.9773390400,17.0170057200,16.9079223500,16.9376723600,381000,6512544.0000,2
| 2023-08-30,20230830105000000,sz.001366,16.9376723600,17.0566724000,16.9079223500,17.0566724000,127200,2177904.0000,2
| 2023-08-30,20230830105500000,sz.001366,17.0566724000,17.0765057400,16.9872557100,16.9971723800,202200,3472240.0000,2
| 2023-08-30,20230830110000000,sz.001366,16.9376723600,17.0070890500,16.9178390200,16.9872557100,149600,2556656.0000,2
| 2023-08-30,20230830110500000,sz.001366,16.9872557100,17.0170057200,16.8880890100,17.0070890500,257700,4396560.0000,2
| 2023-08-30,20230830111000000,sz.001366,17.0070890500,17.0170057200,16.9872557100,16.9971723800,47100,807344.0000,2
| 2023-08-30,20230830111500000,sz.001366,16.9971723800,17.0070890500,16.9674223700,16.9971723800,74800,1281248.0000,2
| 2023-08-30,20230830112000000,sz.001366,16.9971723800,17.0467557300,16.9475890300,16.9475890300,192700,3303808.0000,2
| 2023-08-30,20230830112500000,sz.001366,16.9475890300,17.0070890500,16.9376723600,16.9872557100,79100,1354304.0000,2
| 2023-08-30,20230830113000000,sz.001366,16.9773390400,17.0269223900,16.9674223700,17.0269223900,82800,1420096.0000,2
| 2023-08-30,20230830130500000,sz.001366,17.0269223900,17.0368390600,16.9674223700,16.9872557100,126700,2173280.0000,2
| 2023-08-30,20230830131000000,sz.001366,16.9773390400,16.9872557100,16.9475890300,16.9475890300,92200,1577168.0000,2
| 2023-08-30,20230830131500000,sz.001366,16.9475890300,17.0566724000,16.9475890300,17.0566724000,116400,1993728.0000,2
| 2023-08-30,20230830132000000,sz.001366,17.0566724000,17.1062557500,17.0070890500,17.0368390600,190400,3277456.0000,2
| 2023-08-30,20230830132500000,sz.001366,17.0368390600,17.0368390600,16.9971723800,17.0070890500,71700,1230608.0000,2
| 2023-08-30,20230830133000000,sz.001366,17.0070890500,17.0368390600,16.9971723800,17.0070890500,99300,1703168.0000,2
| 2023-08-30,20230830133500000,sz.001366,16.9971723800,17.0070890500,16.9376723600,16.9575057000,191400,3275232.0000,2
| 2023-08-30,20230830134000000,sz.001366,16.9575057000,16.9971723800,16.9475890300,16.9971723800,73900,1264144.0000,2
| 2023-08-30,20230830134500000,sz.001366,16.9773390400,17.0170057200,16.9674223700,17.0070890500,76000,1301632.0000,2
| 2023-08-30,20230830135000000,sz.001366,17.0070890500,17.0467557300,17.0070890500,17.0269223900,80500,1382688.0000,2
| 2023-08-30,20230830135500000,sz.001366,17.0269223900,17.0467557300,16.9575057000,16.9773390400,123100,2110032.0000,2
| 2023-08-30,20230830140000000,sz.001366,16.9773390400,16.9773390400,16.9376723600,16.9674223700,125700,2149616.0000,2
| 2023-08-30,20230830140500000,sz.001366,16.9674223700,16.9971723800,16.9475890300,16.9971723800,114800,1963696.0000,2
| 2023-08-30,20230830141000000,sz.001366,16.9773390400,17.0368390600,16.9773390400,17.0368390600,79900,1370880.0000,2
| 2023-08-30,20230830141500000,sz.001366,17.0467557300,17.0467557300,16.9872557100,16.9971723800,85600,1469568.0000,2
| 2023-08-30,20230830142000000,sz.001366,16.9971723800,17.0368390600,16.9872557100,16.9971723800,121000,2075440.0000,2
| 2023-08-30,20230830142500000,sz.001366,16.9971723800,16.9971723800,16.9773390400,16.9971723800,127900,2191104.0000,2
| 2023-08-30,20230830143000000,sz.001366,16.9971723800,17.0070890500,16.9674223700,16.9971723800,166100,2844240.0000,2
| 2023-08-30,20230830143500000,sz.001366,16.9971723800,17.0170057200,16.9872557100,17.0070890500,211000,3617536.0000,2
| 2023-08-30,20230830144000000,sz.001366,17.0070890500,17.0070890500,16.6600056000,16.6699222700,944400,16059760.0000,2
| 2023-08-30,20230830144500000,sz.001366,16.6699222700,16.8186723200,16.5905889100,16.7294222900,815300,13726688.0000,2
| 2023-08-30,20230830145000000,sz.001366,16.7294222900,16.7889223100,16.7095889500,16.7790056400,355800,6002368.0000,2
| 2023-08-30,20230830145500000,sz.001366,16.7790056400,16.7889223100,16.6005055800,16.6302555900,932200,15678320.0000,2
| 2023-08-30,20230830150000000,sz.001366,16.6302555900,16.6600056000,16.6005055800,16.6500889300,493500,8271104.0000,2
|
|
