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
| 2023-11-20,20231120093500000,sz.300987,18.6431640300,19.0844803800,18.6431640300,18.9471819600,3430600,65831144.0000,2
| 2023-11-20,20231120094000000,sz.300987,18.9471819600,18.9471819600,18.6529710600,18.8098835400,1228700,23569900.0000,2
| 2023-11-20,20231120094500000,sz.300987,18.8098835400,19.1727436500,18.7510413600,18.9471819600,995600,19246640.0000,2
| 2023-11-20,20231120095000000,sz.300987,18.9471819600,18.9569889900,18.6039359100,18.6137429400,734100,13995704.0000,2
| 2023-11-20,20231120095500000,sz.300987,18.6137429400,18.6529710600,18.5941288800,18.6431640300,515900,9799912.0000,2
| 2023-11-20,20231120100000000,sz.300987,18.6431640300,18.6431640300,18.5156726400,18.5745148200,571900,10831080.0000,2
| 2023-11-20,20231120100500000,sz.300987,18.5745148200,18.6431640300,18.4960585800,18.5058656100,445400,8424144.0000,2
| 2023-11-20,20231120101000000,sz.300987,18.5058656100,18.6823921500,18.5058656100,18.6333570000,309900,5885056.0000,2
| 2023-11-20,20231120101500000,sz.300987,18.6333570000,18.6431640300,18.5647077900,18.5941288800,311800,5913376.0000,2
| 2023-11-20,20231120102000000,sz.300987,18.5941288800,18.7020062100,18.5843218500,18.6137429400,398200,7568256.0000,2
| 2023-11-20,20231120102500000,sz.300987,18.6137429400,18.6529710600,18.5549007600,18.6137429400,239700,4544240.0000,2
| 2023-11-20,20231120103000000,sz.300987,18.6137429400,18.6431640300,18.5745148200,18.6039359100,227500,4316016.0000,2
| 2023-11-20,20231120103500000,sz.300987,18.6039359100,18.7118132400,18.5745148200,18.6921991800,267100,5072816.0000,2
| 2023-11-20,20231120104000000,sz.300987,18.6921991800,18.7020062100,18.6333570000,18.6725851200,231400,4402176.0000,2
| 2023-11-20,20231120104500000,sz.300987,18.6725851200,18.6823921500,18.5941288800,18.6235499700,282900,5373680.0000,2
| 2023-11-20,20231120105000000,sz.300987,18.6235499700,18.6823921500,18.5941288800,18.6235499700,204600,3890688.0000,2
| 2023-11-20,20231120105500000,sz.300987,18.6235499700,18.7020062100,18.6137429400,18.6431640300,147200,2801856.0000,2
| 2023-11-20,20231120110000000,sz.300987,18.6431640300,18.6921991800,18.6235499700,18.6235499700,229900,4373072.0000,2
| 2023-11-20,20231120110500000,sz.300987,18.6235499700,18.6235499700,18.5352867000,18.5549007600,292900,5547152.0000,2
| 2023-11-20,20231120111000000,sz.300987,18.5647077900,18.5647077900,18.4862515500,18.4862515500,304000,5740496.0000,2
| 2023-11-20,20231120111500000,sz.300987,18.4862515500,18.5450937300,18.4862515500,18.5450937300,256600,4843920.0000,2
| 2023-11-20,20231120112000000,sz.300987,18.5352867000,18.5745148200,18.5058656100,18.5254796700,234800,4436704.0000,2
| 2023-11-20,20231120112500000,sz.300987,18.5254796700,18.5941288800,18.5254796700,18.5745148200,140000,2650352.0000,2
| 2023-11-20,20231120113000000,sz.300987,18.5745148200,18.6039359100,18.5450937300,18.5549007600,222900,4220752.0000,2
| 2023-11-20,20231120130500000,sz.300987,18.6333570000,18.6725851200,18.5843218500,18.5941288800,249400,4735392.0000,2
| 2023-11-20,20231120131000000,sz.300987,18.5941288800,18.6725851200,18.5941288800,18.5941288800,124300,2362256.0000,2
| 2023-11-20,20231120131500000,sz.300987,18.5941288800,18.6431640300,18.5745148200,18.6137429400,93800,1780224.0000,2
| 2023-11-20,20231120132000000,sz.300987,18.6137429400,18.6235499700,18.5450937300,18.5450937300,286000,5417664.0000,2
| 2023-11-20,20231120132500000,sz.300987,18.5450937300,18.5745148200,18.5156726400,18.5352867000,237700,4493904.0000,2
| 2023-11-20,20231120133000000,sz.300987,18.5352867000,18.5549007600,18.5254796700,18.5450937300,144600,2733376.0000,2
| 2023-11-20,20231120133500000,sz.300987,18.5254796700,18.5352867000,18.4470234300,18.4960585800,485200,9147056.0000,2
| 2023-11-20,20231120134000000,sz.300987,18.4960585800,18.5352867000,18.4666374900,18.4862515500,200200,3774288.0000,2
| 2023-11-20,20231120134500000,sz.300987,18.4862515500,18.5254796700,18.4764445200,18.5254796700,201100,3792928.0000,2
| 2023-11-20,20231120135000000,sz.300987,18.5254796700,18.5254796700,18.4960585800,18.5058656100,189700,3580864.0000,2
| 2023-11-20,20231120135500000,sz.300987,18.5058656100,18.5058656100,18.4470234300,18.4568304600,296400,5583680.0000,2
| 2023-11-20,20231120140000000,sz.300987,18.4568304600,18.4960585800,18.4470234300,18.4960585800,155000,2918944.0000,2
| 2023-11-20,20231120140500000,sz.300987,18.4960585800,18.5156726400,18.4862515500,18.5058656100,100400,1894240.0000,2
| 2023-11-20,20231120141000000,sz.300987,18.4960585800,18.5156726400,18.4470234300,18.4666374900,352600,6640704.0000,2
| 2023-11-20,20231120141500000,sz.300987,18.4666374900,18.5058656100,18.4176023400,18.4960585800,354600,6669216.0000,2
| 2023-11-20,20231120142000000,sz.300987,18.5058656100,18.5450937300,18.4862515500,18.5450937300,165500,3125792.0000,2
| 2023-11-20,20231120142500000,sz.300987,18.5450937300,18.5941288800,18.5352867000,18.5647077900,132400,2506016.0000,2
| 2023-11-20,20231120143000000,sz.300987,18.5647077900,18.5843218500,18.5549007600,18.5549007600,133500,2527584.0000,2
| 2023-11-20,20231120143500000,sz.300987,18.5549007600,18.5843218500,18.5156726400,18.5843218500,339900,6425600.0000,2
| 2023-11-20,20231120144000000,sz.300987,18.5843218500,18.5941288800,18.5549007600,18.5843218500,190700,3613088.0000,2
| 2023-11-20,20231120144500000,sz.300987,18.5843218500,18.6333570000,18.5745148200,18.6333570000,452500,8582432.0000,2
| 2023-11-20,20231120145000000,sz.300987,18.6333570000,18.6333570000,18.5549007600,18.5745148200,467200,8853280.0000,2
| 2023-11-20,20231120145500000,sz.300987,18.5745148200,18.6529710600,18.5647077900,18.6235499700,492000,9336416.0000,2
| 2023-11-20,20231120150000000,sz.300987,18.6235499700,18.6823921500,18.6235499700,18.6529710600,490800,9334528.0000,2
|
|
