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
| 2023-08-31,20230831093500000,sz.001366,16.4319221900,16.4815055400,16.3129221500,16.4021721800,1246100,20619838.0000,2
| 2023-08-31,20230831094000000,sz.001366,16.4021721800,16.5509222300,16.3724221700,16.4319221900,540400,8951940.0000,2
| 2023-08-31,20230831094500000,sz.001366,16.4319221900,16.4418388600,16.3327554900,16.3426721600,429200,7086926.0000,2
| 2023-08-31,20230831095000000,sz.001366,16.3426721600,16.4517555300,16.3327554900,16.3922555100,278800,4611788.0000,2
| 2023-08-31,20230831095500000,sz.001366,16.3922555100,16.4517555300,16.3823388400,16.4319221900,169800,2811112.0000,2
| 2023-08-31,20230831100000000,sz.001366,16.4319221900,16.4517555300,16.4120888500,16.4418388600,97400,1613336.0000,2
| 2023-08-31,20230831100500000,sz.001366,16.4418388600,16.6104222500,16.4418388600,16.6005055800,257700,4298348.0000,2
| 2023-08-31,20230831101000000,sz.001366,16.6005055800,16.7591723000,16.5112555500,16.6401722600,412900,6936588.0000,2
| 2023-08-31,20230831101500000,sz.001366,16.6401722600,16.6996722800,16.5905889100,16.6798389400,249800,4192828.0000,2
| 2023-08-31,20230831102000000,sz.001366,16.6798389400,16.7195056200,16.6104222500,16.6302555900,217300,3654124.0000,2
| 2023-08-31,20230831102500000,sz.001366,16.6203389200,16.6600056000,16.6203389200,16.6500889300,85200,1429556.0000,2
| 2023-08-31,20230831103000000,sz.001366,16.6500889300,16.6897556100,16.6302555900,16.6798389400,109800,1844568.0000,2
| 2023-08-31,20230831103500000,sz.001366,16.6798389400,16.6798389400,16.6203389200,16.6500889300,120900,2028880.0000,2
| 2023-08-31,20230831104000000,sz.001366,16.6500889300,16.7195056200,16.6401722600,16.6600056000,119000,2001752.0000,2
| 2023-08-31,20230831104500000,sz.001366,16.6600056000,16.7195056200,16.6600056000,16.6798389400,84600,1423672.0000,2
| 2023-08-31,20230831105000000,sz.001366,16.6798389400,16.6897556100,16.6699222700,16.6798389400,40500,681184.0000,2
| 2023-08-31,20230831105500000,sz.001366,16.6798389400,16.7095889500,16.6699222700,16.6699222700,108400,1824208.0000,2
| 2023-08-31,20230831110000000,sz.001366,16.6699222700,16.6798389400,16.6203389200,16.6798389400,144900,2432840.0000,2
| 2023-08-31,20230831110500000,sz.001366,16.6798389400,16.6798389400,16.6302555900,16.6302555900,66300,1113736.0000,2
| 2023-08-31,20230831111000000,sz.001366,16.6302555900,16.6500889300,16.6203389200,16.6401722600,39800,667776.0000,2
| 2023-08-31,20230831111500000,sz.001366,16.6401722600,16.6401722600,16.5211722200,16.5211722200,147900,2474552.0000,2
| 2023-08-31,20230831112000000,sz.001366,16.5211722200,16.6302555900,16.5211722200,16.6302555900,49000,818344.0000,2
| 2023-08-31,20230831112500000,sz.001366,16.6302555900,16.6302555900,16.6005055800,16.6104222500,47200,790744.0000,2
| 2023-08-31,20230831113000000,sz.001366,16.6104222500,16.6302555900,16.6005055800,16.6203389200,61400,1028392.0000,2
| 2023-08-31,20230831130500000,sz.001366,16.6203389200,16.6203389200,16.5608389000,16.5608389000,81400,1362040.0000,2
| 2023-08-31,20230831131000000,sz.001366,16.5608389000,16.5806722400,16.5310888900,16.5608389000,52400,874952.0000,2
| 2023-08-31,20230831131500000,sz.001366,16.5608389000,16.5608389000,16.5211722200,16.5410055600,57300,955552.0000,2
| 2023-08-31,20230831132000000,sz.001366,16.5410055600,16.5509222300,16.5013388800,16.5013388800,117100,1951008.0000,2
| 2023-08-31,20230831132500000,sz.001366,16.5013388800,16.5410055600,16.4319221900,16.5410055600,158100,2626264.0000,2
| 2023-08-31,20230831133000000,sz.001366,16.5310888900,16.5707555700,16.4815055400,16.5707555700,87400,1457960.0000,2
| 2023-08-31,20230831133500000,sz.001366,16.5608389000,16.6897556100,16.5310888900,16.6897556100,160200,2682088.0000,2
| 2023-08-31,20230831134000000,sz.001366,16.6897556100,16.6897556100,16.5310888900,16.6005055800,141700,2374288.0000,2
| 2023-08-31,20230831134500000,sz.001366,16.6203389200,16.6203389200,16.6005055800,16.6104222500,35600,596432.0000,2
| 2023-08-31,20230831135000000,sz.001366,16.6203389200,16.6302555900,16.6005055800,16.6302555900,80800,1353432.0000,2
| 2023-08-31,20230831135500000,sz.001366,16.6302555900,16.6600056000,16.6104222500,16.6401722600,72900,1222888.0000,2
| 2023-08-31,20230831140000000,sz.001366,16.6401722600,16.6401722600,16.6203389200,16.6302555900,64800,1086736.0000,2
| 2023-08-31,20230831140500000,sz.001366,16.6302555900,16.6302555900,16.6203389200,16.6203389200,117100,1962384.0000,2
| 2023-08-31,20230831141000000,sz.001366,16.6203389200,16.6203389200,16.5905889100,16.6104222500,52400,877640.0000,2
| 2023-08-31,20230831141500000,sz.001366,16.6104222500,16.6699222700,16.6005055800,16.6500889300,125500,2106504.0000,2
| 2023-08-31,20230831142000000,sz.001366,16.6401722600,16.6798389400,16.6401722600,16.6798389400,89800,1508280.0000,2
| 2023-08-31,20230831142500000,sz.001366,16.6699222700,16.6996722800,16.6600056000,16.6897556100,175400,2949232.0000,2
| 2023-08-31,20230831143000000,sz.001366,16.6897556100,16.6897556100,16.6500889300,16.6600056000,201600,3388272.0000,2
| 2023-08-31,20230831143500000,sz.001366,16.6600056000,16.6600056000,16.5905889100,16.6401722600,173100,2902864.0000,2
| 2023-08-31,20230831144000000,sz.001366,16.6401722600,16.6500889300,16.6302555900,16.6401722600,142700,2394456.0000,2
| 2023-08-31,20230831144500000,sz.001366,16.6401722600,16.6600056000,16.6203389200,16.6203389200,250600,4205368.0000,2
| 2023-08-31,20230831145000000,sz.001366,16.6203389200,16.6401722600,16.6203389200,16.6401722600,322800,5413704.0000,2
| 2023-08-31,20230831145500000,sz.001366,16.6401722600,16.6500889300,16.6104222500,16.6203389200,691100,11594792.0000,2
| 2023-08-31,20230831150000000,sz.001366,16.6203389200,16.6302555900,16.5310888900,16.5905889100,396800,6640384.0000,2
|
|
