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
| 2023-08-30,20230830093500000,sz.300295,18.0200000000,18.4500000000,17.7200000000,17.7200000000,14095300,255700544.0000,2
| 2023-08-30,20230830094000000,sz.300295,17.7200000000,17.9700000000,17.5800000000,17.8400000000,6499100,115174944.0000,2
| 2023-08-30,20230830094500000,sz.300295,17.8400000000,17.8400000000,17.3000000000,17.4600000000,5458500,95537472.0000,2
| 2023-08-30,20230830095000000,sz.300295,17.4600000000,17.7800000000,17.4200000000,17.6100000000,2429000,42744352.0000,2
| 2023-08-30,20230830095500000,sz.300295,17.6100000000,17.7500000000,17.5000000000,17.7500000000,1594100,28082304.0000,2
| 2023-08-30,20230830100000000,sz.300295,17.7500000000,17.8400000000,17.6100000000,17.6100000000,1335500,23671996.0000,2
| 2023-08-30,20230830100500000,sz.300295,17.6100000000,17.9800000000,17.6100000000,17.9000000000,1574900,28027012.0000,2
| 2023-08-30,20230830101000000,sz.300295,17.9000000000,17.9700000000,17.7000000000,17.9700000000,1390900,24778368.0000,2
| 2023-08-30,20230830101500000,sz.300295,17.9700000000,17.9800000000,17.5800000000,17.6900000000,1577700,27986304.0000,2
| 2023-08-30,20230830102000000,sz.300295,17.6900000000,18.2000000000,17.6800000000,18.1500000000,1285300,23050178.0000,2
| 2023-08-30,20230830102500000,sz.300295,18.1500000000,18.2800000000,17.9900000000,18.2000000000,2117500,38503806.0000,2
| 2023-08-30,20230830103000000,sz.300295,18.2000000000,18.2000000000,17.8500000000,17.8500000000,935200,16869568.0000,2
| 2023-08-30,20230830103500000,sz.300295,17.8500000000,17.8700000000,17.7600000000,17.8600000000,768400,13693368.0000,2
| 2023-08-30,20230830104000000,sz.300295,17.8600000000,17.9000000000,17.6700000000,17.7000000000,829200,14748040.0000,2
| 2023-08-30,20230830104500000,sz.300295,17.7000000000,17.9600000000,17.7000000000,17.9400000000,352600,6265344.0000,2
| 2023-08-30,20230830105000000,sz.300295,17.9400000000,18.0600000000,17.8700000000,17.9700000000,517400,9292740.0000,2
| 2023-08-30,20230830105500000,sz.300295,17.9700000000,18.0500000000,17.7700000000,17.7700000000,670700,12041471.0000,2
| 2023-08-30,20230830110000000,sz.300295,17.7700000000,17.8700000000,17.7700000000,17.8600000000,373700,6656638.0000,2
| 2023-08-30,20230830110500000,sz.300295,17.8600000000,17.8800000000,17.5700000000,17.7300000000,811000,14341121.0000,2
| 2023-08-30,20230830111000000,sz.300295,17.7300000000,17.8700000000,17.7300000000,17.8700000000,349100,6207030.0000,2
| 2023-08-30,20230830111500000,sz.300295,17.8700000000,17.9300000000,17.7000000000,17.7200000000,447500,7964997.0000,2
| 2023-08-30,20230830112000000,sz.300295,17.7200000000,17.8300000000,17.6200000000,17.6500000000,509600,9034505.0000,2
| 2023-08-30,20230830112500000,sz.300295,17.6500000000,17.7200000000,17.6500000000,17.6500000000,304900,5390326.0000,2
| 2023-08-30,20230830113000000,sz.300295,17.6500000000,17.6600000000,17.5800000000,17.6400000000,499100,8792452.0000,2
| 2023-08-30,20230830130500000,sz.300295,17.7000000000,17.8300000000,17.6400000000,17.7100000000,450600,7996224.0000,2
| 2023-08-30,20230830131000000,sz.300295,17.7100000000,17.8400000000,17.6200000000,17.8400000000,377100,6683200.0000,2
| 2023-08-30,20230830131500000,sz.300295,17.8400000000,18.1300000000,17.8400000000,17.9100000000,1279200,23087680.0000,2
| 2023-08-30,20230830132000000,sz.300295,17.9100000000,18.0300000000,17.8600000000,18.0300000000,545600,9805952.0000,2
| 2023-08-30,20230830132500000,sz.300295,18.0300000000,18.1000000000,17.8100000000,17.9500000000,868000,15579395.0000,2
| 2023-08-30,20230830133000000,sz.300295,17.9500000000,18.1200000000,17.8900000000,18.1100000000,612200,11001469.0000,2
| 2023-08-30,20230830133500000,sz.300295,18.1100000000,18.4800000000,18.1100000000,18.4500000000,1836200,33712576.0000,2
| 2023-08-30,20230830134000000,sz.300295,18.4500000000,18.4600000000,18.2000000000,18.3100000000,1129700,20692288.0000,2
| 2023-08-30,20230830134500000,sz.300295,18.3100000000,18.3900000000,18.0800000000,18.1500000000,653400,11934720.0000,2
| 2023-08-30,20230830135000000,sz.300295,18.1500000000,18.2100000000,18.0800000000,18.0900000000,450700,8174976.0000,2
| 2023-08-30,20230830135500000,sz.300295,18.0900000000,18.5700000000,18.0800000000,18.4000000000,1417700,26130688.0000,2
| 2023-08-30,20230830140000000,sz.300295,18.4000000000,18.5400000000,18.3200000000,18.4500000000,825900,15233024.0000,2
| 2023-08-30,20230830140500000,sz.300295,18.4500000000,18.4500000000,18.3000000000,18.3600000000,573800,10547328.0000,2
| 2023-08-30,20230830141000000,sz.300295,18.3600000000,18.3600000000,18.1200000000,18.2800000000,475800,8686016.0000,2
| 2023-08-30,20230830141500000,sz.300295,18.2800000000,18.4900000000,18.2800000000,18.4800000000,532800,9806848.0000,2
| 2023-08-30,20230830142000000,sz.300295,18.4800000000,18.4900000000,18.3000000000,18.3000000000,448700,8248064.0000,2
| 2023-08-30,20230830142500000,sz.300295,18.3000000000,18.4200000000,18.2000000000,18.3500000000,408900,7491840.0000,2
| 2023-08-30,20230830143000000,sz.300295,18.3500000000,18.4000000000,18.2400000000,18.2500000000,461800,8472576.0000,2
| 2023-08-30,20230830143500000,sz.300295,18.2500000000,18.2800000000,17.9500000000,17.9500000000,728200,13201984.0000,2
| 2023-08-30,20230830144000000,sz.300295,17.9500000000,18.1900000000,17.9500000000,18.1200000000,691400,12509696.0000,2
| 2023-08-30,20230830144500000,sz.300295,18.1200000000,18.1300000000,18.0200000000,18.1300000000,689300,12466304.0000,2
| 2023-08-30,20230830145000000,sz.300295,18.1300000000,18.2000000000,18.1200000000,18.1600000000,804300,14617472.0000,2
| 2023-08-30,20230830145500000,sz.300295,18.1600000000,18.1600000000,18.0000000000,18.0100000000,1955300,35260283.0000,2
| 2023-08-30,20230830150000000,sz.300295,18.0100000000,18.0100000000,17.9000000000,17.9300000000,986000,17686915.0000,2
|
|
