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
| 2023-08-18,20230818093500000,sz.301180,17.1174951800,17.2073770100,16.7779416000,16.9477183900,1569000,26680076.0000,2
| 2023-08-18,20230818094000000,sz.301180,16.9477183900,16.9577052600,16.7280072500,16.8877971700,624400,10512564.0000,2
| 2023-08-18,20230818094500000,sz.301180,16.8877971700,16.9876658700,16.7879284700,16.8778103000,220800,3734212.0000,2
| 2023-08-18,20230818095000000,sz.301180,16.8778103000,16.9676921300,16.8578365600,16.8678234300,136100,2302936.0000,2
| 2023-08-18,20230818095500000,sz.301180,16.8678234300,16.9577052600,16.7879284700,16.8578365600,185100,3119172.0000,2
| 2023-08-18,20230818100000000,sz.301180,16.8678234300,16.8977840400,16.8079022100,16.8378628200,71600,1207428.0000,2
| 2023-08-18,20230818100500000,sz.301180,16.8378628200,16.9577052600,16.8278759500,16.8977840400,96800,1635120.0000,2
| 2023-08-18,20230818101000000,sz.301180,16.8977840400,16.9776790000,16.8977840400,16.9377315200,97000,1645028.0000,2
| 2023-08-18,20230818101500000,sz.301180,16.9177577800,16.9976527400,16.8977840400,16.9976527400,76000,1289212.0000,2
| 2023-08-18,20230818102000000,sz.301180,16.9976527400,17.1374689200,16.9976527400,17.1174951800,71000,1212640.0000,2
| 2023-08-18,20230818102500000,sz.301180,17.1075083100,17.1075083100,16.9676921300,17.0076396100,233700,3976212.0000,2
| 2023-08-18,20230818103000000,sz.301180,17.0176264800,17.0276133500,16.9277446500,16.9676921300,91500,1553164.0000,2
| 2023-08-18,20230818103500000,sz.301180,16.9676921300,17.0575739600,16.9477183900,17.0475870900,20800,354132.0000,2
| 2023-08-18,20230818104000000,sz.301180,17.0475870900,17.0475870900,16.9077709100,16.9477183900,62300,1057300.0000,2
| 2023-08-18,20230818104500000,sz.301180,16.9577052600,16.9577052600,16.9277446500,16.9477183900,29300,497216.0000,2
| 2023-08-18,20230818105000000,sz.301180,16.9477183900,16.9577052600,16.9377315200,16.9577052600,21100,358092.0000,2
| 2023-08-18,20230818105500000,sz.301180,16.9577052600,16.9577052600,16.9077709100,16.9077709100,36700,622556.0000,2
| 2023-08-18,20230818110000000,sz.301180,16.9077709100,16.9277446500,16.8778103000,16.9277446500,57600,974412.0000,2
| 2023-08-18,20230818110500000,sz.301180,16.9477183900,17.0376002200,16.9477183900,16.9876658700,46700,796404.0000,2
| 2023-08-18,20230818111000000,sz.301180,16.9776790000,17.0575739600,16.9776790000,17.0276133500,28500,485836.0000,2
| 2023-08-18,20230818111500000,sz.301180,17.0276133500,17.0276133500,16.9377315200,16.9676921300,28400,482932.0000,2
| 2023-08-18,20230818112000000,sz.301180,16.9676921300,16.9776790000,16.9377315200,16.9776790000,77100,1310380.0000,2
| 2023-08-18,20230818112500000,sz.301180,16.9776790000,16.9976527400,16.9477183900,16.9676921300,48700,827676.0000,2
| 2023-08-18,20230818113000000,sz.301180,16.9577052600,16.9776790000,16.9077709100,16.9077709100,66000,1119932.0000,2
| 2023-08-18,20230818130500000,sz.301180,16.8977840400,16.9577052600,16.8778103000,16.9377315200,56600,957456.0000,2
| 2023-08-18,20230818131000000,sz.301180,16.9177577800,16.9177577800,16.8378628200,16.8378628200,47500,802840.0000,2
| 2023-08-18,20230818131500000,sz.301180,16.8378628200,16.8678234300,16.7879284700,16.7879284700,85200,1436360.0000,2
| 2023-08-18,20230818132000000,sz.301180,16.7979153400,16.8278759500,16.7879284700,16.7879284700,133900,2251896.0000,2
| 2023-08-18,20230818132500000,sz.301180,16.7979153400,16.8178890800,16.7779416000,16.8178890800,96100,1616032.0000,2
| 2023-08-18,20230818133000000,sz.301180,16.8178890800,16.8278759500,16.7979153400,16.7979153400,54400,915776.0000,2
| 2023-08-18,20230818133500000,sz.301180,16.7979153400,16.7979153400,16.7080335100,16.7379941200,132300,2218992.0000,2
| 2023-08-18,20230818134000000,sz.301180,16.7379941200,16.7979153400,16.7379941200,16.7379941200,84900,1425504.0000,2
| 2023-08-18,20230818134500000,sz.301180,16.7379941200,16.7579678600,16.6780729000,16.7180203800,190600,3186944.0000,2
| 2023-08-18,20230818135000000,sz.301180,16.7080335100,16.7379941200,16.6880597700,16.7180203800,57200,957008.0000,2
| 2023-08-18,20230818135500000,sz.301180,16.7180203800,16.7280072500,16.7080335100,16.7280072500,27000,451992.0000,2
| 2023-08-18,20230818140000000,sz.301180,16.7379941200,16.7579678600,16.7280072500,16.7579678600,10800,181040.0000,2
| 2023-08-18,20230818140500000,sz.301180,16.7579678600,16.8079022100,16.7579678600,16.7779416000,60300,1013144.0000,2
| 2023-08-18,20230818141000000,sz.301180,16.7779416000,16.7779416000,16.6880597700,16.6980466400,77100,1291272.0000,2
| 2023-08-18,20230818141500000,sz.301180,16.6980466400,16.6980466400,16.6381254200,16.6580991600,92800,1549792.0000,2
| 2023-08-18,20230818142000000,sz.301180,16.6580991600,16.6780729000,16.6081648100,16.6381254200,88200,1468992.0000,2
| 2023-08-18,20230818142500000,sz.301180,16.6381254200,16.6880597700,16.6281385500,16.6880597700,52800,880472.0000,2
| 2023-08-18,20230818143000000,sz.301180,16.6880597700,16.7679547300,16.6780729000,16.6780729000,49700,831904.0000,2
| 2023-08-18,20230818143500000,sz.301180,16.6780729000,16.6880597700,16.6081648100,16.6481122900,90100,1501120.0000,2
| 2023-08-18,20230818144000000,sz.301180,16.6481122900,16.6481122900,16.5981779400,16.6081648100,94100,1564816.0000,2
| 2023-08-18,20230818144500000,sz.301180,16.6081648100,16.6481122900,16.6081648100,16.6381254200,37800,629440.0000,2
| 2023-08-18,20230818145000000,sz.301180,16.6381254200,16.6481122900,16.4783355000,16.5382567200,190300,3155992.0000,2
| 2023-08-18,20230818145500000,sz.301180,16.5482435900,16.5782042000,16.5082961100,16.5382567200,117000,1938792.0000,2
| 2023-08-18,20230818150000000,sz.301180,16.5482435900,16.5682173300,16.4383880200,16.5082961100,90100,1488832.0000,2
|
|
