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
| 2023-11-21,20231121093500000,sz.300987,18.6039359100,19.2511998900,18.5843218500,18.9864100800,2246500,43391488.0000,2
| 2023-11-21,20231121094000000,sz.300987,18.9864100800,19.0746733500,18.8589186900,18.8883397800,1183200,22868648.0000,2
| 2023-11-21,20231121094500000,sz.300987,18.8883397800,18.9177608700,18.7804624500,18.8294976000,597400,11481256.0000,2
| 2023-11-21,20231121095000000,sz.300987,18.8294976000,18.8294976000,18.6725851200,18.6823921500,548200,10483920.0000,2
| 2023-11-21,20231121095500000,sz.300987,18.7020062100,18.8000765100,18.6823921500,18.7118132400,305800,5846072.0000,2
| 2023-11-21,20231121100000000,sz.300987,18.7118132400,18.7314273000,18.6431640300,18.7118132400,372800,7100144.0000,2
| 2023-11-21,20231121100500000,sz.300987,18.7118132400,18.7902694800,18.6921991800,18.7902694800,261100,4996032.0000,2
| 2023-11-21,20231121101000000,sz.300987,18.7804624500,18.8098835400,18.7118132400,18.8000765100,280600,5365608.0000,2
| 2023-11-21,20231121101500000,sz.300987,18.8000765100,18.8000765100,18.7118132400,18.7118132400,265600,5080728.0000,2
| 2023-11-21,20231121102000000,sz.300987,18.7118132400,18.8098835400,18.6921991800,18.7804624500,310600,5938320.0000,2
| 2023-11-21,20231121102500000,sz.300987,18.7804624500,18.8294976000,18.7412343300,18.8196905700,324100,6211440.0000,2
| 2023-11-21,20231121103000000,sz.300987,18.8196905700,18.8785327500,18.7216202700,18.7314273000,214900,4113984.0000,2
| 2023-11-21,20231121103500000,sz.300987,18.7314273000,18.7314273000,18.6823921500,18.7216202700,210100,4007336.0000,2
| 2023-11-21,20231121104000000,sz.300987,18.7216202700,18.7608483900,18.7118132400,18.7412343300,242200,4626736.0000,2
| 2023-11-21,20231121104500000,sz.300987,18.7412343300,18.8294976000,18.7314273000,18.8196905700,253000,4843936.0000,2
| 2023-11-21,20231121105000000,sz.300987,18.8196905700,18.8294976000,18.7706554200,18.8294976000,276600,5302656.0000,2
| 2023-11-21,20231121105500000,sz.300987,18.8294976000,18.9373749300,18.7902694800,18.8491116600,579400,11150816.0000,2
| 2023-11-21,20231121110000000,sz.300987,18.8491116600,19.2119717700,18.8000765100,19.2119717700,855900,16603184.0000,2
| 2023-11-21,20231121110500000,sz.300987,19.2119717700,19.8396216900,19.1237085000,19.8396216900,3830000,76312208.0000,2
| 2023-11-21,20231121111000000,sz.300987,19.8396216900,20.3201661600,19.7807795100,20.0357622900,3805900,77825632.0000,2
| 2023-11-21,20231121111500000,sz.300987,20.0357622900,20.0946044700,19.7905865400,19.9180779300,1168400,23765440.0000,2
| 2023-11-21,20231121112000000,sz.300987,19.9180779300,19.9671130800,19.7023232700,19.8200076300,622800,12571936.0000,2
| 2023-11-21,20231121112500000,sz.300987,19.8200076300,19.8396216900,19.6925162400,19.7611654500,408800,8230592.0000,2
| 2023-11-21,20231121113000000,sz.300987,19.7611654500,19.8690427800,19.7317443600,19.8690427800,271700,5482496.0000,2
| 2023-11-21,20231121130500000,sz.300987,19.9082709000,19.9082709000,19.7709724800,19.8788498100,564300,11427680.0000,2
| 2023-11-21,20231121131000000,sz.300987,19.8788498100,19.8788498100,19.7219373300,19.8200076300,208900,4215296.0000,2
| 2023-11-21,20231121131500000,sz.300987,19.7709724800,19.7807795100,19.6925162400,19.7219373300,253000,5090784.0000,2
| 2023-11-21,20231121132000000,sz.300987,19.7219373300,20.1730607100,19.7219373300,20.0651833800,521500,10638336.0000,2
| 2023-11-21,20231121132500000,sz.300987,20.0651833800,20.1338325900,19.9278849600,19.9965341700,346700,7087456.0000,2
| 2023-11-21,20231121133000000,sz.300987,19.9965341700,20.0357622900,19.8102006000,19.8592357500,235200,4783040.0000,2
| 2023-11-21,20231121133500000,sz.300987,19.8592357500,19.9769201100,19.8592357500,19.8886568400,227100,4613344.0000,2
| 2023-11-21,20231121134000000,sz.300987,19.8984638700,19.9376919900,19.8788498100,19.8886568400,170200,3454528.0000,2
| 2023-11-21,20231121134500000,sz.300987,19.8886568400,19.8886568400,19.8102006000,19.8298146600,118100,2388832.0000,2
| 2023-11-21,20231121135000000,sz.300987,19.8396216900,19.8494287200,19.7513584200,19.7513584200,191900,3874560.0000,2
| 2023-11-21,20231121135500000,sz.300987,19.7513584200,19.7611654500,19.6140600000,19.7023232700,221000,4434016.0000,2
| 2023-11-21,20231121140000000,sz.300987,19.7023232700,19.7023232700,19.5356037600,19.6140600000,301700,6031456.0000,2
| 2023-11-21,20231121140500000,sz.300987,19.6140600000,19.7023232700,19.6140600000,19.6238670300,226100,4532928.0000,2
| 2023-11-21,20231121141000000,sz.300987,19.6042529700,19.6925162400,19.5454107900,19.6827092100,244200,4879648.0000,2
| 2023-11-21,20231121141500000,sz.300987,19.6827092100,19.7611654500,19.6238670300,19.7513584200,158000,3171488.0000,2
| 2023-11-21,20231121142000000,sz.300987,19.7513584200,19.7513584200,19.6630951500,19.7023232700,146800,2949472.0000,2
| 2023-11-21,20231121142500000,sz.300987,19.7023232700,19.7121303000,19.5748318800,19.5846389100,266700,5343392.0000,2
| 2023-11-21,20231121143000000,sz.300987,19.5846389100,19.6630951500,19.5552178200,19.6630951500,190800,3812064.0000,2
| 2023-11-21,20231121143500000,sz.300987,19.6630951500,19.7219373300,19.5748318800,19.5748318800,266400,5335680.0000,2
| 2023-11-21,20231121144000000,sz.300987,19.5748318800,19.5748318800,19.5257967300,19.5552178200,267200,5327456.0000,2
| 2023-11-21,20231121144500000,sz.300987,19.5552178200,19.5748318800,19.5356037600,19.5650248500,370100,7379520.0000,2
| 2023-11-21,20231121145000000,sz.300987,19.5650248500,19.6925162400,19.5650248500,19.6729021800,399200,7992416.0000,2
| 2023-11-21,20231121145500000,sz.300987,19.6729021800,19.6827092100,19.6434810900,19.6729021800,381900,7652384.0000,2
| 2023-11-21,20231121150000000,sz.300987,19.6729021800,19.7611654500,19.6729021800,19.7611654500,318500,6400288.0000,2
|
|
