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.003040,18.1153336000,18.3811564300,18.1153336000,18.1842506300,3567100,66047368.0000,2
| 2023-10-26,20231026094000000,sz.003040,18.1842506300,18.2433223700,18.0956430200,18.0956430200,2090500,38583544.0000,2
| 2023-10-26,20231026094500000,sz.003040,18.0956430200,18.5780622300,18.0857977300,18.4992999100,1617300,30195920.0000,2
| 2023-10-26,20231026095000000,sz.003040,18.4992999100,18.6863604200,18.4599187500,18.6075981000,1098700,20730248.0000,2
| 2023-10-26,20231026095500000,sz.003040,18.6075981000,18.6075981000,18.3910017200,18.4008470100,609400,11458640.0000,2
| 2023-10-26,20231026100000000,sz.003040,18.4008470100,18.5189904900,18.3910017200,18.4796093300,457100,8567328.0000,2
| 2023-10-26,20231026100500000,sz.003040,18.4796093300,18.5189904900,18.4205375900,18.4303828800,464100,8713680.0000,2
| 2023-10-26,20231026101000000,sz.003040,18.4303828800,18.4402281700,18.3614658500,18.4008470100,482800,9021888.0000,2
| 2023-10-26,20231026101500000,sz.003040,18.4008470100,18.4796093300,18.4008470100,18.4697640400,345700,6475760.0000,2
| 2023-10-26,20231026102000000,sz.003040,18.4697640400,18.5189904900,18.4205375900,18.4992999100,331600,6221968.0000,2
| 2023-10-26,20231026102500000,sz.003040,18.4992999100,18.4992999100,18.4106923000,18.4205375900,209400,3919456.0000,2
| 2023-10-26,20231026103000000,sz.003040,18.4205375900,18.4402281700,18.3811564300,18.3910017200,306700,5730832.0000,2
| 2023-10-26,20231026103500000,sz.003040,18.3910017200,18.5780622300,18.3910017200,18.5583716500,277600,5218688.0000,2
| 2023-10-26,20231026104000000,sz.003040,18.5583716500,18.9817191200,18.4894546200,18.8734209300,2047700,39149104.0000,2
| 2023-10-26,20231026104500000,sz.003040,18.8734209300,18.8734209300,18.6962057100,18.7060510000,928300,17698960.0000,2
| 2023-10-26,20231026105000000,sz.003040,18.7060510000,18.7355868700,18.5091452000,18.5091452000,404100,7639840.0000,2
| 2023-10-26,20231026105500000,sz.003040,18.5091452000,18.5189904900,18.3713111400,18.5091452000,484700,9078976.0000,2
| 2023-10-26,20231026110000000,sz.003040,18.5091452000,18.5091452000,18.3614658500,18.3910017200,434500,8121472.0000,2
| 2023-10-26,20231026110500000,sz.003040,18.3910017200,18.4303828800,18.1744053400,18.2334770800,744600,13831328.0000,2
| 2023-10-26,20231026111000000,sz.003040,18.2334770800,18.3516205600,18.2334770800,18.3417752700,412100,7651360.0000,2
| 2023-10-26,20231026111500000,sz.003040,18.3417752700,18.4205375900,18.2728582400,18.2728582400,196500,3664704.0000,2
| 2023-10-26,20231026112000000,sz.003040,18.2630129500,18.2827035300,18.2137865000,18.2728582400,290500,5382176.0000,2
| 2023-10-26,20231026112500000,sz.003040,18.2728582400,18.2827035300,18.1842506300,18.2334770800,264400,4895104.0000,2
| 2023-10-26,20231026113000000,sz.003040,18.2334770800,18.3122394000,18.2236317900,18.2334770800,168100,3117600.0000,2
| 2023-10-26,20231026130500000,sz.003040,18.2334770800,18.3614658500,18.2334770800,18.2925488200,186100,3456160.0000,2
| 2023-10-26,20231026131000000,sz.003040,18.2925488200,18.3023941100,18.1350241800,18.1448694700,443300,8189568.0000,2
| 2023-10-26,20231026131500000,sz.003040,18.1448694700,18.2925488200,18.1153336000,18.2630129500,466500,8603872.0000,2
| 2023-10-26,20231026132000000,sz.003040,18.2433223700,18.3023941100,18.1645600500,18.2531676600,182500,3377440.0000,2
| 2023-10-26,20231026132500000,sz.003040,18.2531676600,18.2827035300,18.2334770800,18.2630129500,149100,2765696.0000,2
| 2023-10-26,20231026133000000,sz.003040,18.2630129500,18.3023941100,18.1448694700,18.1448694700,245500,4538912.0000,2
| 2023-10-26,20231026133500000,sz.003040,18.1448694700,18.2630129500,18.1350241800,18.2433223700,243600,4496032.0000,2
| 2023-10-26,20231026134000000,sz.003040,18.2433223700,18.3023941100,18.1645600500,18.3023941100,158600,2934752.0000,2
| 2023-10-26,20231026134500000,sz.003040,18.3023941100,18.3713111400,18.2728582400,18.2827035300,260600,4849408.0000,2
| 2023-10-26,20231026135000000,sz.003040,18.2827035300,18.2827035300,18.1350241800,18.1842506300,406600,7511296.0000,2
| 2023-10-26,20231026135500000,sz.003040,18.1842506300,18.2630129500,18.1153336000,18.1448694700,553400,10210048.0000,2
| 2023-10-26,20231026140000000,sz.003040,18.1448694700,18.2925488200,18.1153336000,18.2236317900,272800,5035200.0000,2
| 2023-10-26,20231026140500000,sz.003040,18.2236317900,18.2236317900,18.1448694700,18.1448694700,281100,5187936.0000,2
| 2023-10-26,20231026141000000,sz.003040,18.1448694700,18.2236317900,18.1153336000,18.2137865000,398700,7348832.0000,2
| 2023-10-26,20231026141500000,sz.003040,18.2137865000,18.2137865000,17.9085825100,17.9085825100,1299800,23858144.0000,2
| 2023-10-26,20231026142000000,sz.003040,17.9085825100,18.0464165700,17.9085825100,17.9774995400,853700,15582528.0000,2
| 2023-10-26,20231026142500000,sz.003040,17.9774995400,18.1251788900,17.9676542500,18.1251788900,518400,9509280.0000,2
| 2023-10-26,20231026143000000,sz.003040,18.1251788900,18.1251788900,18.0070354100,18.0070354100,510300,9352064.0000,2
| 2023-10-26,20231026143500000,sz.003040,18.0070354100,18.1153336000,18.0070354100,18.0857977300,307700,5645504.0000,2
| 2023-10-26,20231026144000000,sz.003040,18.0857977300,18.2334770800,18.0759524400,18.1744053400,474200,8740384.0000,2
| 2023-10-26,20231026144500000,sz.003040,18.1744053400,18.2039412100,18.0956430200,18.0956430200,478300,8826400.0000,2
| 2023-10-26,20231026145000000,sz.003040,18.0956430200,18.1645600500,18.0661071500,18.1448694700,775800,14250560.0000,2
| 2023-10-26,20231026145500000,sz.003040,18.1448694700,18.1547147600,18.0956430200,18.1153336000,1003600,18465728.0000,2
| 2023-10-26,20231026150000000,sz.003040,18.1153336000,18.1153336000,18.0956430200,18.1153336000,1152300,21197888.0000,2
|
|
