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
| 2023-10-26,20231026093500000,sz.300936,46.8801120000,49.4096847100,46.3820108100,48.1790817700,3343700,163186016.0000,2
| 2023-10-26,20231026094000000,sz.300936,48.1790817700,48.1790817700,45.9913432100,46.5187444700,1228300,58872736.0000,2
| 2023-10-26,20231026094500000,sz.300936,46.5187444700,47.4856467800,46.1476102500,46.1769103200,478700,22790960.0000,2
| 2023-10-26,20231026095000000,sz.300936,46.1769103200,46.5675779200,46.0206432800,46.2452771500,417500,19767568.0000,2
| 2023-10-26,20231026095500000,sz.300936,46.2452771500,46.8703453100,46.1769103200,46.8215118600,296600,14084992.0000,2
| 2023-10-26,20231026100000000,sz.300936,46.8215118600,46.8215118600,46.2843439100,46.2843439100,189900,9047296.0000,2
| 2023-10-26,20231026100500000,sz.300936,46.2843439100,46.5675779200,46.1964437000,46.5675779200,205600,9744352.0000,2
| 2023-10-26,20231026101000000,sz.300936,46.5675779200,46.8801120000,46.4796777100,46.7824451000,201300,9642816.0000,2
| 2023-10-26,20231026101500000,sz.300936,46.7824451000,46.7824451000,46.2257437700,46.3527107400,208600,9915904.0000,2
| 2023-10-26,20231026102000000,sz.300936,46.3527107400,46.3722441200,46.1476102500,46.1476102500,212000,10038432.0000,2
| 2023-10-26,20231026102500000,sz.300936,46.1476102500,46.1476102500,45.5030087100,45.8253094800,550500,25781856.0000,2
| 2023-10-26,20231026103000000,sz.300936,45.8253094800,46.2257437700,45.8155427900,46.2257437700,157300,7405824.0000,2
| 2023-10-26,20231026103500000,sz.300936,46.2257437700,46.4894444000,46.0401766600,46.3820108100,167000,7906848.0000,2
| 2023-10-26,20231026104000000,sz.300936,46.3820108100,46.4601443300,46.0401766600,46.0987768000,160400,7579072.0000,2
| 2023-10-26,20231026104500000,sz.300936,46.0987768000,46.6847782000,45.8155427900,45.8643762400,207700,9820384.0000,2
| 2023-10-26,20231026105000000,sz.300936,45.8643762400,46.0987768000,45.6592757500,45.6592757500,149600,7021888.0000,2
| 2023-10-26,20231026105500000,sz.300936,45.6592757500,45.7471759600,45.5323087800,45.6299756800,150400,7025696.0000,2
| 2023-10-26,20231026110000000,sz.300936,45.6299756800,45.6299756800,45.3174416000,45.3760417400,195100,9074592.0000,2
| 2023-10-26,20231026110500000,sz.300936,45.3760417400,45.5225420900,45.1318744900,45.1318744900,126700,5884416.0000,2
| 2023-10-26,20231026111000000,sz.300936,45.1318744900,45.2295413900,44.7509735800,45.0244409000,305600,14059264.0000,2
| 2023-10-26,20231026111500000,sz.300936,45.0244409000,45.0928077300,44.7314402000,44.7314402000,214300,9853664.0000,2
| 2023-10-26,20231026112000000,sz.300936,44.7314402000,44.9658407600,44.7314402000,44.7509735800,152500,7002912.0000,2
| 2023-10-26,20231026112500000,sz.300936,44.7509735800,44.8779405500,44.6630733700,44.7412068900,107800,4939840.0000,2
| 2023-10-26,20231026113000000,sz.300936,44.7412068900,44.8681738600,44.7314402000,44.8388737900,100700,4619200.0000,2
| 2023-10-26,20231026130500000,sz.300936,44.9170073100,45.1221078000,44.8486404800,44.8584071700,124300,5715744.0000,2
| 2023-10-26,20231026131000000,sz.300936,44.8584071700,45.0439742800,44.8486404800,45.0049075200,54400,2503808.0000,2
| 2023-10-26,20231026131500000,sz.300936,45.0244409000,45.2686081500,44.9756074500,45.2588414600,48600,2244064.0000,2
| 2023-10-26,20231026132000000,sz.300936,45.2588414600,45.2588414600,44.9365406900,45.0049075200,136100,6279136.0000,2
| 2023-10-26,20231026132500000,sz.300936,44.9853741400,45.1123411100,44.9756074500,45.0244409000,95600,4407808.0000,2
| 2023-10-26,20231026133000000,sz.300936,45.0244409000,45.4444085700,44.9756074500,45.4248751900,94400,4370944.0000,2
| 2023-10-26,20231026133500000,sz.300936,45.4248751900,45.5909089200,45.2295413900,45.4151085000,88300,4103808.0000,2
| 2023-10-26,20231026134000000,sz.300936,45.4151085000,45.6885758200,45.3076749100,45.6788091300,98100,4572672.0000,2
| 2023-10-26,20231026134500000,sz.300936,45.6788091300,45.8350761700,45.5909089200,45.8350761700,111000,5194368.0000,2
| 2023-10-26,20231026135000000,sz.300936,45.8350761700,46.0987768000,45.8057761000,46.0987768000,104400,4908224.0000,2
| 2023-10-26,20231026135500000,sz.300936,46.0987768000,46.0987768000,45.7178758900,46.0499433500,91700,4313408.0000,2
| 2023-10-26,20231026140000000,sz.300936,46.0499433500,46.0499433500,45.6202089900,45.8253094800,69700,3272608.0000,2
| 2023-10-26,20231026140500000,sz.300936,45.8253094800,45.9522764500,45.7081092000,45.8155427900,66000,3098624.0000,2
| 2023-10-26,20231026141000000,sz.300936,45.8057761000,46.0792434200,45.7178758900,46.0597100400,91900,4314720.0000,2
| 2023-10-26,20231026141500000,sz.300936,46.0597100400,46.0694767300,45.9425097600,46.0694767300,81100,3820128.0000,2
| 2023-10-26,20231026142000000,sz.300936,46.0694767300,47.8567810000,46.0597100400,47.3196130500,392900,18935712.0000,2
| 2023-10-26,20231026142500000,sz.300936,47.3196130500,47.3879798800,46.6554781300,46.9484788300,160500,7727207.0000,2
| 2023-10-26,20231026143000000,sz.300936,46.9484788300,47.0363790400,46.6847782000,46.8898786900,169900,8145982.0000,2
| 2023-10-26,20231026143500000,sz.300936,46.8898786900,46.8898786900,46.5382778500,46.6945448900,137900,6589555.0000,2
| 2023-10-26,20231026144000000,sz.300936,46.6945448900,46.7238449600,46.5773446100,46.5773446100,142000,6782856.0000,2
| 2023-10-26,20231026144500000,sz.300936,46.5773446100,46.5871113000,46.2257437700,46.2257437700,179500,8527738.0000,2
| 2023-10-26,20231026145000000,sz.300936,46.2257437700,46.8703453100,46.2159770800,46.6945448900,282500,13486787.0000,2
| 2023-10-26,20231026145500000,sz.300936,46.6945448900,46.9191787600,46.6554781300,46.7922117900,218200,10461509.0000,2
| 2023-10-26,20231026150000000,sz.300936,46.7922117900,46.7922117900,46.4210775700,46.5480445400,148400,7068990.0000,2
|
|
