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
| 2023-08-31,20230831093500000,sz.300295,17.3800000000,17.7500000000,17.1400000000,17.7300000000,6509700,113105520.0000,2
| 2023-08-31,20230831094000000,sz.300295,17.7300000000,17.7700000000,17.4600000000,17.5700000000,2782500,49082008.0000,2
| 2023-08-31,20230831094500000,sz.300295,17.5700000000,17.6900000000,17.2000000000,17.3200000000,2232500,38887584.0000,2
| 2023-08-31,20230831095000000,sz.300295,17.3200000000,17.4200000000,17.2300000000,17.3200000000,1722800,29832048.0000,2
| 2023-08-31,20230831095500000,sz.300295,17.3200000000,17.3500000000,16.7200000000,16.7200000000,3268700,55772672.0000,2
| 2023-08-31,20230831100000000,sz.300295,16.7200000000,16.9700000000,16.7100000000,16.8200000000,2896600,48757472.0000,2
| 2023-08-31,20230831100500000,sz.300295,16.8200000000,16.8700000000,16.5100000000,16.8100000000,2778400,46259104.0000,2
| 2023-08-31,20230831101000000,sz.300295,16.8100000000,16.8100000000,16.4600000000,16.6200000000,2455100,40701920.0000,2
| 2023-08-31,20230831101500000,sz.300295,16.6200000000,16.7300000000,16.5600000000,16.7000000000,1128200,18764128.0000,2
| 2023-08-31,20230831102000000,sz.300295,16.7000000000,16.8800000000,16.6000000000,16.8800000000,668400,11158080.0000,2
| 2023-08-31,20230831102500000,sz.300295,16.8800000000,16.9200000000,16.7500000000,16.7600000000,797600,13424608.0000,2
| 2023-08-31,20230831103000000,sz.300295,16.7600000000,16.7700000000,16.6500000000,16.7000000000,480100,8024992.0000,2
| 2023-08-31,20230831103500000,sz.300295,16.7000000000,16.7300000000,16.5700000000,16.6000000000,636200,10590944.0000,2
| 2023-08-31,20230831104000000,sz.300295,16.6000000000,16.7600000000,16.5800000000,16.6500000000,431200,7193088.0000,2
| 2023-08-31,20230831104500000,sz.300295,16.6500000000,16.6500000000,16.5300000000,16.6100000000,711200,11790560.0000,2
| 2023-08-31,20230831105000000,sz.300295,16.6100000000,16.7000000000,16.5500000000,16.7000000000,566600,9402336.0000,2
| 2023-08-31,20230831105500000,sz.300295,16.7000000000,16.7200000000,16.6000000000,16.7000000000,292100,4866912.0000,2
| 2023-08-31,20230831110000000,sz.300295,16.7000000000,16.7400000000,16.6500000000,16.6500000000,285000,4757856.0000,2
| 2023-08-31,20230831110500000,sz.300295,16.6500000000,16.7400000000,16.6300000000,16.7400000000,370900,6182912.0000,2
| 2023-08-31,20230831111000000,sz.300295,16.7400000000,16.9500000000,16.7200000000,16.8400000000,542100,9142688.0000,2
| 2023-08-31,20230831111500000,sz.300295,16.8400000000,17.0000000000,16.7600000000,16.9000000000,741500,12540511.0000,2
| 2023-08-31,20230831112000000,sz.300295,16.9000000000,16.9100000000,16.7700000000,16.8800000000,326800,5500101.0000,2
| 2023-08-31,20230831112500000,sz.300295,16.8800000000,16.9200000000,16.8200000000,16.8200000000,304400,5138108.0000,2
| 2023-08-31,20230831113000000,sz.300295,16.8200000000,16.8300000000,16.7700000000,16.7900000000,248100,4168128.0000,2
| 2023-08-31,20230831130500000,sz.300295,16.7700000000,16.7700000000,16.5900000000,16.5900000000,840800,13986752.0000,2
| 2023-08-31,20230831131000000,sz.300295,16.5900000000,16.6000000000,16.5200000000,16.5500000000,689700,11418560.0000,2
| 2023-08-31,20230831131500000,sz.300295,16.5500000000,16.6400000000,16.5500000000,16.5800000000,339500,5629696.0000,2
| 2023-08-31,20230831132000000,sz.300295,16.5800000000,16.6800000000,16.5500000000,16.6000000000,342000,5675008.0000,2
| 2023-08-31,20230831132500000,sz.300295,16.6000000000,16.6100000000,16.5400000000,16.5400000000,492200,8155968.0000,2
| 2023-08-31,20230831133000000,sz.300295,16.5400000000,16.6000000000,16.4700000000,16.4700000000,992600,16382848.0000,2
| 2023-08-31,20230831133500000,sz.300295,16.4700000000,16.8000000000,16.4700000000,16.6900000000,850800,14132992.0000,2
| 2023-08-31,20230831134000000,sz.300295,16.6900000000,16.7300000000,16.6000000000,16.6000000000,204900,3416960.0000,2
| 2023-08-31,20230831134500000,sz.300295,16.6000000000,16.6900000000,16.5900000000,16.6500000000,168500,2801856.0000,2
| 2023-08-31,20230831135000000,sz.300295,16.6500000000,16.7100000000,16.6000000000,16.6600000000,341100,5681280.0000,2
| 2023-08-31,20230831135500000,sz.300295,16.6600000000,16.7300000000,16.5800000000,16.7000000000,392000,6525376.0000,2
| 2023-08-31,20230831140000000,sz.300295,16.7000000000,16.7400000000,16.6500000000,16.6800000000,387600,6473280.0000,2
| 2023-08-31,20230831140500000,sz.300295,16.6800000000,16.7200000000,16.6500000000,16.6800000000,329100,5490688.0000,2
| 2023-08-31,20230831141000000,sz.300295,16.6800000000,16.6800000000,16.5900000000,16.6400000000,363700,6046336.0000,2
| 2023-08-31,20230831141500000,sz.300295,16.6400000000,16.9000000000,16.6400000000,16.7800000000,650100,10939909.0000,2
| 2023-08-31,20230831142000000,sz.300295,16.7800000000,16.8700000000,16.7200000000,16.8000000000,413600,6950075.0000,2
| 2023-08-31,20230831142500000,sz.300295,16.7900000000,16.8000000000,16.6800000000,16.7400000000,337100,5640312.0000,2
| 2023-08-31,20230831143000000,sz.300295,16.7400000000,16.7700000000,16.6900000000,16.7100000000,293000,4897992.0000,2
| 2023-08-31,20230831143500000,sz.300295,16.7100000000,16.7300000000,16.6700000000,16.7200000000,576500,9623616.0000,2
| 2023-08-31,20230831144000000,sz.300295,16.7200000000,16.7400000000,16.6500000000,16.7000000000,554200,9253120.0000,2
| 2023-08-31,20230831144500000,sz.300295,16.7000000000,16.7100000000,16.6000000000,16.6400000000,974100,16231360.0000,2
| 2023-08-31,20230831145000000,sz.300295,16.6400000000,16.6700000000,16.6300000000,16.6500000000,804300,13390336.0000,2
| 2023-08-31,20230831145500000,sz.300295,16.6500000000,16.7000000000,16.6000000000,16.6100000000,2523700,42002432.0000,2
| 2023-08-31,20230831150000000,sz.300295,16.6100000000,16.6500000000,16.5700000000,16.5700000000,1320200,21922944.0000,2
|
|
