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
| 2023-09-20,20230920093500000,sz.301006,18.3256149600,18.3640334400,18.0182671200,18.0470809800,636200,12053366.0000,2
| 2023-09-20,20230920094000000,sz.301006,18.0470809800,18.0951040800,17.9702440200,18.0662902200,297600,5585831.0000,2
| 2023-09-20,20230920094500000,sz.301006,18.0662902200,18.2775918600,18.0374763600,18.1143133200,222800,4210112.0000,2
| 2023-09-20,20230920095000000,sz.301006,18.1239179400,18.1239179400,18.0566856000,18.0758948400,139100,2620234.0000,2
| 2023-09-20,20230920095500000,sz.301006,18.0758948400,18.0854994600,17.9414301600,17.9798486400,174900,3278656.0000,2
| 2023-09-20,20230920100000000,sz.301006,17.9798486400,17.9798486400,17.8838024400,17.8934070600,298200,5564548.0000,2
| 2023-09-20,20230920100500000,sz.301006,17.8934070600,17.9894532600,17.8934070600,17.9510347800,89900,1679822.0000,2
| 2023-09-20,20230920101000000,sz.301006,17.9510347800,18.0182671200,17.9510347800,17.9510347800,90800,1700268.0000,2
| 2023-09-20,20230920101500000,sz.301006,17.9510347800,17.9606394000,17.9222209200,17.9318255400,146500,2736988.0000,2
| 2023-09-20,20230920102000000,sz.301006,17.9318255400,17.9798486400,17.9222209200,17.9414301600,65800,1229896.0000,2
| 2023-09-20,20230920102500000,sz.301006,17.9414301600,17.9414301600,17.9030116800,17.9222209200,73600,1373052.0000,2
| 2023-09-20,20230920103000000,sz.301006,17.9126163000,17.9414301600,17.9030116800,17.9414301600,68700,1281352.0000,2
| 2023-09-20,20230920103500000,sz.301006,17.9318255400,17.9894532600,17.9126163000,17.9606394000,57200,1067780.0000,2
| 2023-09-20,20230920104000000,sz.301006,17.9510347800,17.9606394000,17.8934070600,17.8934070600,65400,1220444.0000,2
| 2023-09-20,20230920104500000,sz.301006,17.8934070600,17.9126163000,17.8741978200,17.8934070600,101000,1881648.0000,2
| 2023-09-20,20230920105000000,sz.301006,17.8934070600,17.8934070600,17.8261747200,17.8453839600,149600,2781076.0000,2
| 2023-09-20,20230920105500000,sz.301006,17.8549885800,17.8549885800,17.8069654800,17.8453839600,44200,820328.0000,2
| 2023-09-20,20230920110000000,sz.301006,17.8357793400,17.8453839600,17.8165701000,17.8453839600,46300,859724.0000,2
| 2023-09-20,20230920110500000,sz.301006,17.8453839600,17.8549885800,17.8165701000,17.8357793400,30100,558908.0000,2
| 2023-09-20,20230920111000000,sz.301006,17.8357793400,17.8645932000,17.8165701000,17.8165701000,56400,1048136.0000,2
| 2023-09-20,20230920111500000,sz.301006,17.8165701000,17.8357793400,17.8165701000,17.8261747200,25500,473240.0000,2
| 2023-09-20,20230920112000000,sz.301006,17.8165701000,17.8261747200,17.7973608600,17.7973608600,25100,465432.0000,2
| 2023-09-20,20230920112500000,sz.301006,17.7973608600,17.8838024400,17.7973608600,17.8549885800,44300,822908.0000,2
| 2023-09-20,20230920113000000,sz.301006,17.8549885800,17.8549885800,17.7973608600,17.8453839600,26000,482344.0000,2
| 2023-09-20,20230920130500000,sz.301006,17.8453839600,17.9414301600,17.7973608600,17.8453839600,81500,1515152.0000,2
| 2023-09-20,20230920131000000,sz.301006,17.8453839600,17.8549885800,17.8165701000,17.8453839600,31000,575760.0000,2
| 2023-09-20,20230920131500000,sz.301006,17.8453839600,17.8453839600,17.7973608600,17.8165701000,36400,675328.0000,2
| 2023-09-20,20230920132000000,sz.301006,17.8165701000,17.8357793400,17.8069654800,17.8261747200,11200,207840.0000,2
| 2023-09-20,20230920132500000,sz.301006,17.8261747200,17.8741978200,17.8261747200,17.8261747200,31600,586896.0000,2
| 2023-09-20,20230920133000000,sz.301006,17.8165701000,17.8261747200,17.7973608600,17.8069654800,48000,889832.0000,2
| 2023-09-20,20230920133500000,sz.301006,17.7877562400,17.8069654800,17.7781516200,17.7877562400,53300,987204.0000,2
| 2023-09-20,20230920134000000,sz.301006,17.7877562400,17.8453839600,17.7877562400,17.7973608600,32300,598924.0000,2
| 2023-09-20,20230920134500000,sz.301006,17.7973608600,17.8165701000,17.7877562400,17.8069654800,33200,615124.0000,2
| 2023-09-20,20230920135000000,sz.301006,17.8165701000,17.8165701000,17.7973608600,17.8069654800,25000,463592.0000,2
| 2023-09-20,20230920135500000,sz.301006,17.8069654800,17.8069654800,17.7877562400,17.7973608600,33400,618960.0000,2
| 2023-09-20,20230920140000000,sz.301006,17.7877562400,17.7973608600,17.7493377600,17.7589423800,62700,1160592.0000,2
| 2023-09-20,20230920140500000,sz.301006,17.7589423800,17.8069654800,17.7397331400,17.7781516200,60700,1122312.0000,2
| 2023-09-20,20230920141000000,sz.301006,17.7781516200,17.8261747200,17.7397331400,17.8261747200,46300,856948.0000,2
| 2023-09-20,20230920141500000,sz.301006,17.8261747200,17.8453839600,17.8069654800,17.8069654800,18200,337848.0000,2
| 2023-09-20,20230920142000000,sz.301006,17.8069654800,17.8645932000,17.8069654800,17.8165701000,35300,654968.0000,2
| 2023-09-20,20230920142500000,sz.301006,17.8165701000,17.8934070600,17.8165701000,17.8549885800,22800,423992.0000,2
| 2023-09-20,20230920143000000,sz.301006,17.8645932000,17.8645932000,17.7877562400,17.8165701000,39200,727944.0000,2
| 2023-09-20,20230920143500000,sz.301006,17.8165701000,17.8165701000,17.7685470000,17.7877562400,29000,536968.0000,2
| 2023-09-20,20230920144000000,sz.301006,17.7685470000,17.7781516200,17.7397331400,17.7493377600,58800,1086712.0000,2
| 2023-09-20,20230920144500000,sz.301006,17.7493377600,17.7589423800,17.7397331400,17.7493377600,42000,776136.0000,2
| 2023-09-20,20230920145000000,sz.301006,17.7397331400,17.7589423800,17.6725008000,17.7493377600,113800,2098752.0000,2
| 2023-09-20,20230920145500000,sz.301006,17.7493377600,17.7685470000,17.7109192800,17.7205239000,113700,2099536.0000,2
| 2023-09-20,20230920150000000,sz.301006,17.7205239000,17.7493377600,17.7109192800,17.7301285200,54000,996616.0000,2
|
|
