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
| 2023-08-21,20230821093500000,sz.301180,16.2186768800,16.5282698500,16.1787294000,16.4583617600,412900,6751246.0000,2
| 2023-08-21,20230821094000000,sz.301180,16.4583617600,16.4583617600,16.2785981000,16.3485061900,169300,2772698.0000,2
| 2023-08-21,20230821094500000,sz.301180,16.3485061900,16.5082961100,16.3285324500,16.4883223700,77500,1273665.0000,2
| 2023-08-21,20230821095000000,sz.301180,16.4883223700,16.5382567200,16.3485061900,16.3485061900,115600,1905378.0000,2
| 2023-08-21,20230821095500000,sz.301180,16.3485061900,16.4084274100,16.2885849700,16.3185455800,97200,1592362.0000,2
| 2023-08-21,20230821100000000,sz.301180,16.3185455800,16.3984405400,16.3185455800,16.3584930600,50700,830499.0000,2
| 2023-08-21,20230821100500000,sz.301180,16.3584930600,16.3584930600,16.2586243600,16.2985718400,137800,2249582.0000,2
| 2023-08-21,20230821101000000,sz.301180,16.3085587100,16.3784668000,16.3085587100,16.3784668000,40600,664216.0000,2
| 2023-08-21,20230821101500000,sz.301180,16.3784668000,16.4783355000,16.3784668000,16.4583617600,53400,880524.0000,2
| 2023-08-21,20230821102000000,sz.301180,16.4583617600,16.4583617600,16.3884536700,16.4184142800,36600,602390.0000,2
| 2023-08-21,20230821102500000,sz.301180,16.3984405400,16.4184142800,16.3684799300,16.4184142800,41000,672282.0000,2
| 2023-08-21,20230821103000000,sz.301180,16.3784668000,16.4184142800,16.3784668000,16.3884536700,17600,288820.0000,2
| 2023-08-21,20230821103500000,sz.301180,16.3784668000,16.3784668000,16.2985718400,16.3385193200,87200,1426304.0000,2
| 2023-08-21,20230821104000000,sz.301180,16.3385193200,16.3385193200,16.3085587100,16.3185455800,22400,366130.0000,2
| 2023-08-21,20230821104500000,sz.301180,16.3185455800,16.3185455800,16.2386506200,16.2486374900,115900,1888132.0000,2
| 2023-08-21,20230821105000000,sz.301180,16.2486374900,16.2686112300,16.2186768800,16.2386506200,60800,989110.0000,2
| 2023-08-21,20230821105500000,sz.301180,16.2386506200,16.2586243600,16.2086900100,16.2186768800,64900,1055052.0000,2
| 2023-08-21,20230821110000000,sz.301180,16.2086900100,16.2286637500,16.1987031400,16.1987031400,44400,720668.0000,2
| 2023-08-21,20230821110500000,sz.301180,16.2086900100,16.2186768800,16.1787294000,16.1787294000,97800,1585836.0000,2
| 2023-08-21,20230821111000000,sz.301180,16.1787294000,16.1887162700,16.1088213100,16.1287950500,143600,2322520.0000,2
| 2023-08-21,20230821111500000,sz.301180,16.1287950500,16.1787294000,16.1188081800,16.1587556600,59800,965948.0000,2
| 2023-08-21,20230821112000000,sz.301180,16.1487687900,16.1487687900,16.1188081800,16.1387819200,44400,717384.0000,2
| 2023-08-21,20230821112500000,sz.301180,16.1387819200,16.1387819200,16.1188081800,16.1188081800,34200,552260.0000,2
| 2023-08-21,20230821113000000,sz.301180,16.1188081800,16.1487687900,16.1188081800,16.1387819200,36400,588218.0000,2
| 2023-08-21,20230821130500000,sz.301180,16.1387819200,16.1787294000,16.0988344400,16.1787294000,93100,1503928.0000,2
| 2023-08-21,20230821131000000,sz.301180,16.1787294000,16.2186768800,16.1787294000,16.1887162700,62700,1017364.0000,2
| 2023-08-21,20230821131500000,sz.301180,16.1987031400,16.1987031400,16.0788607000,16.0788607000,98800,1594432.0000,2
| 2023-08-21,20230821132000000,sz.301180,16.0788607000,16.0988344400,15.9889788700,16.0189394800,171700,2755120.0000,2
| 2023-08-21,20230821132500000,sz.301180,16.0189394800,16.0489000900,16.0089526100,16.0089526100,43400,695804.0000,2
| 2023-08-21,20230821133000000,sz.301180,16.0189394800,16.0489000900,15.9989657400,15.9989657400,52600,843856.0000,2
| 2023-08-21,20230821133500000,sz.301180,15.9989657400,15.9989657400,15.9390445200,15.9490313900,142600,2281360.0000,2
| 2023-08-21,20230821134000000,sz.301180,15.9490313900,15.9690051300,15.8891101700,15.9190707800,80600,1285604.0000,2
| 2023-08-21,20230821134500000,sz.301180,15.9190707800,15.9390445200,15.9090839100,15.9390445200,88500,1410888.0000,2
| 2023-08-21,20230821135000000,sz.301180,15.9390445200,15.9390445200,15.9090839100,15.9190707800,79900,1274456.0000,2
| 2023-08-21,20230821135500000,sz.301180,15.9190707800,15.9390445200,15.9090839100,15.9290576500,54300,865896.0000,2
| 2023-08-21,20230821140000000,sz.301180,15.9290576500,16.0189394800,15.9290576500,16.0089526100,79200,1268372.0000,2
| 2023-08-21,20230821140500000,sz.301180,16.0089526100,16.0688738300,15.9889788700,15.9889788700,52500,842596.0000,2
| 2023-08-21,20230821141000000,sz.301180,15.9889788700,16.0389132200,15.9789920000,16.0389132200,15700,251620.0000,2
| 2023-08-21,20230821141500000,sz.301180,16.0189394800,16.0189394800,15.9590182600,15.9690051300,39800,636744.0000,2
| 2023-08-21,20230821142000000,sz.301180,15.9690051300,15.9889788700,15.9690051300,15.9789920000,10500,167160.0000,2
| 2023-08-21,20230821142500000,sz.301180,15.9789920000,15.9789920000,15.9590182600,15.9690051300,21400,342256.0000,2
| 2023-08-21,20230821143000000,sz.301180,15.9690051300,15.9889788700,15.9690051300,15.9690051300,36800,588756.0000,2
| 2023-08-21,20230821143500000,sz.301180,15.9690051300,15.9690051300,15.8391758200,15.8391758200,306500,4875596.0000,2
| 2023-08-21,20230821144000000,sz.301180,15.8391758200,15.8491626900,15.7992283400,15.8291889500,112100,1777356.0000,2
| 2023-08-21,20230821144500000,sz.301180,15.8291889500,15.8291889500,15.7992283400,15.8092152100,67000,1061956.0000,2
| 2023-08-21,20230821145000000,sz.301180,15.8092152100,15.8192020800,15.7992283400,15.8192020800,49600,785316.0000,2
| 2023-08-21,20230821145500000,sz.301180,15.8192020800,15.8391758200,15.7992283400,15.8291889500,160500,2540772.0000,2
| 2023-08-21,20230821150000000,sz.301180,15.8291889500,15.8391758200,15.7892414700,15.7992283400,93700,1482588.0000,2
|
|
