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
| 2023-10-25,20231025093500000,sz.003040,18.2334770800,18.4697640400,18.1251788900,18.3811564300,5277600,97911400.0000,2
| 2023-10-25,20231025094000000,sz.003040,18.3811564300,18.5485263600,18.2728582400,18.2728582400,2252400,42138688.0000,2
| 2023-10-25,20231025094500000,sz.003040,18.2728582400,18.6568245500,18.2728582400,18.5386810700,1463200,27422032.0000,2
| 2023-10-25,20231025095000000,sz.003040,18.5386810700,18.7552774500,18.4697640400,18.5288357800,1500600,28377520.0000,2
| 2023-10-25,20231025095500000,sz.003040,18.5288357800,18.6272886800,18.4008470100,18.4008470100,1102800,20729888.0000,2
| 2023-10-25,20231025100000000,sz.003040,18.4008470100,18.5682169400,18.3319299800,18.4008470100,1266400,23692944.0000,2
| 2023-10-25,20231025100500000,sz.003040,18.4008470100,18.4796093300,18.3811564300,18.4500734600,851700,15934048.0000,2
| 2023-10-25,20231025101000000,sz.003040,18.4500734600,18.4894546200,18.3910017200,18.4303828800,632400,11844224.0000,2
| 2023-10-25,20231025101500000,sz.003040,18.4303828800,18.4697640400,18.3614658500,18.3614658500,718700,13443072.0000,2
| 2023-10-25,20231025102000000,sz.003040,18.3614658500,18.4599187500,18.3319299800,18.4599187500,864700,16131520.0000,2
| 2023-10-25,20231025102500000,sz.003040,18.4599187500,18.7158962900,18.4599187500,18.7158962900,1022600,19337952.0000,2
| 2023-10-25,20231025103000000,sz.003040,18.7158962900,18.7355868700,18.5091452000,18.5189904900,651800,12317696.0000,2
| 2023-10-25,20231025103500000,sz.003040,18.5189904900,18.6075981000,18.5189904900,18.5977528100,297300,5604064.0000,2
| 2023-10-25,20231025104000000,sz.003040,18.5977528100,18.6371339700,18.5091452000,18.5288357800,315700,5953888.0000,2
| 2023-10-25,20231025104500000,sz.003040,18.5682169400,18.8832662200,18.5583716500,18.7651227400,699000,13280928.0000,2
| 2023-10-25,20231025105000000,sz.003040,18.7651227400,18.8143491900,18.6863604200,18.7651227400,959200,18259328.0000,2
| 2023-10-25,20231025105500000,sz.003040,18.7651227400,18.8143491900,18.7158962900,18.7257415800,679900,12959712.0000,2
| 2023-10-25,20231025110000000,sz.003040,18.7257415800,18.8045039000,18.7158962900,18.8045039000,482600,9202720.0000,2
| 2023-10-25,20231025110500000,sz.003040,18.8045039000,18.9521832500,18.7749680300,18.8340397700,757900,14522496.0000,2
| 2023-10-25,20231025111000000,sz.003040,18.8340397700,18.8537303500,18.7158962900,18.7158962900,313500,5987072.0000,2
| 2023-10-25,20231025111500000,sz.003040,18.7158962900,18.7158962900,18.5386810700,18.6075981000,426900,8079488.0000,2
| 2023-10-25,20231025112000000,sz.003040,18.6075981000,18.6962057100,18.5879075200,18.6666698400,270000,5105568.0000,2
| 2023-10-25,20231025112500000,sz.003040,18.6666698400,18.7060510000,18.5977528100,18.6174433900,161500,3060736.0000,2
| 2023-10-25,20231025113000000,sz.003040,18.6174433900,18.6666698400,18.5977528100,18.6075981000,189200,3579744.0000,2
| 2023-10-25,20231025130500000,sz.003040,18.5977528100,18.6075981000,18.5091452000,18.5485263600,366800,6911904.0000,2
| 2023-10-25,20231025131000000,sz.003040,18.5485263600,18.5977528100,18.4992999100,18.4992999100,207600,3909568.0000,2
| 2023-10-25,20231025131500000,sz.003040,18.4992999100,18.4992999100,18.4205375900,18.4697640400,469900,8803328.0000,2
| 2023-10-25,20231025132000000,sz.003040,18.4697640400,18.5288357800,18.4697640400,18.4894546200,263900,4960416.0000,2
| 2023-10-25,20231025132500000,sz.003040,18.4894546200,18.5386810700,18.4303828800,18.5386810700,176600,3314208.0000,2
| 2023-10-25,20231025133000000,sz.003040,18.5386810700,18.5386810700,18.4894546200,18.5189904900,197700,3717472.0000,2
| 2023-10-25,20231025133500000,sz.003040,18.5189904900,18.5583716500,18.4303828800,18.4402281700,316700,5949152.0000,2
| 2023-10-25,20231025134000000,sz.003040,18.4402281700,19.6315082600,18.4402281700,19.3755307200,4061900,79848512.0000,2
| 2023-10-25,20231025134500000,sz.003040,19.3755307200,19.5724365200,19.1884702100,19.3164589800,3254400,64151168.0000,2
| 2023-10-25,20231025135000000,sz.003040,19.3164589800,19.4149118800,19.0900173100,19.1293984700,1547700,30240576.0000,2
| 2023-10-25,20231025135500000,sz.003040,19.1293984700,19.3558401400,19.1293984700,19.1884702100,867700,16991488.0000,2
| 2023-10-25,20231025140000000,sz.003040,19.1884702100,19.3853760100,19.1786249200,19.2672325300,732500,14367616.0000,2
| 2023-10-25,20231025140500000,sz.003040,19.2672325300,19.2672325300,19.1490890500,19.1983155000,427700,8340800.0000,2
| 2023-10-25,20231025141000000,sz.003040,19.1983155000,19.2376966600,19.1589343400,19.2376966600,283800,5528960.0000,2
| 2023-10-25,20231025141500000,sz.003040,19.2475419500,19.3952213000,19.2180060800,19.3066136900,660900,12960896.0000,2
| 2023-10-25,20231025142000000,sz.003040,19.3066136900,19.3853760100,19.2770778200,19.3459948500,864700,16988032.0000,2
| 2023-10-25,20231025142500000,sz.003040,19.3459948500,19.3459948500,19.2081607900,19.2770778200,524300,10271168.0000,2
| 2023-10-25,20231025143000000,sz.003040,19.2770778200,19.2869231100,19.1786249200,19.1786249200,421300,8231040.0000,2
| 2023-10-25,20231025143500000,sz.003040,19.1786249200,19.1884702100,18.9915644100,18.9915644100,848400,16453248.0000,2
| 2023-10-25,20231025144000000,sz.003040,18.9915644100,19.0014097000,18.8045039000,18.9915644100,678500,13046461.0000,2
| 2023-10-25,20231025144500000,sz.003040,18.9915644100,19.0014097000,18.8832662200,18.8931115100,705600,13563274.0000,2
| 2023-10-25,20231025145000000,sz.003040,18.8931115100,18.8931115100,18.8045039000,18.8045039000,891000,17052989.0000,2
| 2023-10-25,20231025145500000,sz.003040,18.8045039000,18.8438850600,18.7257415800,18.7355868700,1166400,22283194.0000,2
| 2023-10-25,20231025150000000,sz.003040,18.7355868700,18.7355868700,18.6863604200,18.7158962900,1135200,21575171.0000,2
|
|
