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
| 2023-09-19,20230919093500000,sz.301006,18.8250552000,18.8730783000,17.8645932000,17.9030116800,1718700,32854850.0000,2
| 2023-09-19,20230919094000000,sz.301006,17.9030116800,18.2487780000,17.9030116800,18.1623364200,612600,11520592.0000,2
| 2023-09-19,20230919094500000,sz.301006,18.1623364200,18.3448242000,18.1623364200,18.2583826200,333500,6343400.0000,2
| 2023-09-19,20230919095000000,sz.301006,18.2583826200,18.2583826200,18.0662902200,18.1623364200,231800,4376552.0000,2
| 2023-09-19,20230919095500000,sz.301006,18.1623364200,18.4504750200,18.0951040800,18.4408704000,251700,4786356.0000,2
| 2023-09-19,20230919100000000,sz.301006,18.4408704000,18.4504750200,18.2295687600,18.2871964800,139500,2664988.0000,2
| 2023-09-19,20230919100500000,sz.301006,18.2871964800,18.2871964800,18.1911502800,18.2007549000,100800,1913516.0000,2
| 2023-09-19,20230919101000000,sz.301006,18.2007549000,18.2199641400,18.1047087000,18.1047087000,104700,1980292.0000,2
| 2023-09-19,20230919101500000,sz.301006,18.1047087000,18.2007549000,18.1047087000,18.1719410400,106900,2021332.0000,2
| 2023-09-19,20230919102000000,sz.301006,18.1719410400,18.2391733800,18.1335225600,18.2007549000,89200,1688176.0000,2
| 2023-09-19,20230919102500000,sz.301006,18.2007549000,18.2007549000,18.1335225600,18.1527318000,37500,709056.0000,2
| 2023-09-19,20230919103000000,sz.301006,18.1527318000,18.2007549000,18.1239179400,18.1719410400,80400,1519504.0000,2
| 2023-09-19,20230919103500000,sz.301006,18.1719410400,18.2583826200,18.1527318000,18.1815456600,65300,1238176.0000,2
| 2023-09-19,20230919104000000,sz.301006,18.1815456600,18.2103595200,18.0951040800,18.1143133200,113200,2138160.0000,2
| 2023-09-19,20230919104500000,sz.301006,18.1143133200,18.1623364200,18.1047087000,18.1335225600,68000,1283312.0000,2
| 2023-09-19,20230919105000000,sz.301006,18.1335225600,18.1719410400,18.1335225600,18.1335225600,50500,953912.0000,2
| 2023-09-19,20230919105500000,sz.301006,18.1335225600,18.8250552000,18.1143133200,18.7578228600,281800,5396888.0000,2
| 2023-09-19,20230919110000000,sz.301006,18.7578228600,19.0843799400,18.6713812800,18.7578228600,515200,10126592.0000,2
| 2023-09-19,20230919110500000,sz.301006,18.7578228600,18.7770321000,18.5945443200,18.6233581800,186000,3620000.0000,2
| 2023-09-19,20230919111000000,sz.301006,18.6233581800,18.7674274800,18.5561258400,18.6233581800,62700,1219872.0000,2
| 2023-09-19,20230919111500000,sz.301006,18.6233581800,18.6809859000,18.5753350800,18.6425674200,41800,811168.0000,2
| 2023-09-19,20230919112000000,sz.301006,18.6425674200,18.6425674200,18.5753350800,18.5753350800,37900,733992.0000,2
| 2023-09-19,20230919112500000,sz.301006,18.5849397000,18.5849397000,18.4600796400,18.5273119800,35600,686304.0000,2
| 2023-09-19,20230919113000000,sz.301006,18.5369166000,18.5945443200,18.4696842600,18.5081027400,96000,1853064.0000,2
| 2023-09-19,20230919130500000,sz.301006,18.5177073600,18.5273119800,18.3736380600,18.4120565400,92200,1769544.0000,2
| 2023-09-19,20230919131000000,sz.301006,18.4312657800,18.4312657800,18.3544288200,18.3832426800,44400,850472.0000,2
| 2023-09-19,20230919131500000,sz.301006,18.3832426800,18.3832426800,18.3448242000,18.3448242000,40800,780064.0000,2
| 2023-09-19,20230919132000000,sz.301006,18.3256149600,18.3352195800,18.2775918600,18.2968011000,33300,634832.0000,2
| 2023-09-19,20230919132500000,sz.301006,18.2775918600,18.3256149600,18.2775918600,18.3160103400,51700,985368.0000,2
| 2023-09-19,20230919133000000,sz.301006,18.3160103400,18.3352195800,18.2775918600,18.3064057200,36000,685952.0000,2
| 2023-09-19,20230919133500000,sz.301006,18.3064057200,18.3448242000,18.2968011000,18.3064057200,31600,602552.0000,2
| 2023-09-19,20230919134000000,sz.301006,18.3064057200,18.4792888800,18.3064057200,18.4792888800,90700,1736048.0000,2
| 2023-09-19,20230919134500000,sz.301006,18.4792888800,18.5177073600,18.3736380600,18.3736380600,69500,1336552.0000,2
| 2023-09-19,20230919135000000,sz.301006,18.3928473000,18.4888935000,18.3928473000,18.4504750200,42100,807488.0000,2
| 2023-09-19,20230919135500000,sz.301006,18.4600796400,18.4792888800,18.4408704000,18.4504750200,29000,557392.0000,2
| 2023-09-19,20230919140000000,sz.301006,18.4504750200,18.4888935000,18.4408704000,18.4888935000,36300,697592.0000,2
| 2023-09-19,20230919140500000,sz.301006,18.4888935000,18.4888935000,18.4408704000,18.4504750200,27900,536120.0000,2
| 2023-09-19,20230919141000000,sz.301006,18.4408704000,18.4984981200,18.4312657800,18.4792888800,43500,836328.0000,2
| 2023-09-19,20230919141500000,sz.301006,18.4696842600,18.4888935000,18.4600796400,18.4696842600,49600,954088.0000,2
| 2023-09-19,20230919142000000,sz.301006,18.4504750200,18.4984981200,18.4408704000,18.4792888800,33600,645976.0000,2
| 2023-09-19,20230919142500000,sz.301006,18.4888935000,18.5081027400,18.4888935000,18.4984981200,26300,506624.0000,2
| 2023-09-19,20230919143000000,sz.301006,18.5081027400,18.5849397000,18.4984981200,18.5273119800,52700,1017088.0000,2
| 2023-09-19,20230919143500000,sz.301006,18.5273119800,18.5369166000,18.5081027400,18.5081027400,35600,686520.0000,2
| 2023-09-19,20230919144000000,sz.301006,18.5177073600,18.5465212200,18.5081027400,18.5369166000,29800,574648.0000,2
| 2023-09-19,20230919144500000,sz.301006,18.5369166000,18.5561258400,18.5081027400,18.5369166000,57700,1112928.0000,2
| 2023-09-19,20230919145000000,sz.301006,18.5369166000,18.5465212200,18.4696842600,18.4696842600,146300,2819904.0000,2
| 2023-09-19,20230919145500000,sz.301006,18.4504750200,18.5177073600,18.4408704000,18.4696842600,96800,1862752.0000,2
| 2023-09-19,20230919150000000,sz.301006,18.4696842600,18.5081027400,18.4408704000,18.5081027400,44800,861952.0000,2
|
|
