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
| 2023-06-19,20230619093500000,sz.300374,18.2300000000,18.4500000000,17.9000000000,18.3200000000,4465200,81195500.0000,2
| 2023-06-19,20230619094000000,sz.300374,18.3400000000,18.4000000000,18.1800000000,18.2800000000,1287400,23536169.0000,2
| 2023-06-19,20230619094500000,sz.300374,18.2900000000,18.4400000000,18.2500000000,18.4400000000,877400,16093059.0000,2
| 2023-06-19,20230619095000000,sz.300374,18.4100000000,18.4200000000,18.2000000000,18.2700000000,878100,16037796.0000,2
| 2023-06-19,20230619095500000,sz.300374,18.2800000000,18.3000000000,18.2100000000,18.2900000000,605700,11055194.0000,2
| 2023-06-19,20230619100000000,sz.300374,18.3000000000,18.3800000000,18.2400000000,18.2500000000,344200,6304768.0000,2
| 2023-06-19,20230619100500000,sz.300374,18.2600000000,18.3900000000,18.2300000000,18.2600000000,488200,8923392.0000,2
| 2023-06-19,20230619101000000,sz.300374,18.2700000000,18.3100000000,18.1000000000,18.1400000000,744700,13529141.0000,2
| 2023-06-19,20230619101500000,sz.300374,18.1400000000,18.2000000000,18.0600000000,18.0600000000,655400,11865013.0000,2
| 2023-06-19,20230619102000000,sz.300374,18.0600000000,18.1300000000,18.0100000000,18.0500000000,564100,10195722.0000,2
| 2023-06-19,20230619102500000,sz.300374,18.0800000000,18.0900000000,18.0300000000,18.0600000000,412500,7449294.0000,2
| 2023-06-19,20230619103000000,sz.300374,18.0500000000,18.0900000000,18.0100000000,18.0300000000,521600,9417246.0000,2
| 2023-06-19,20230619103500000,sz.300374,18.0200000000,18.1200000000,18.0200000000,18.0700000000,383300,6927335.0000,2
| 2023-06-19,20230619104000000,sz.300374,18.0700000000,18.2000000000,18.0600000000,18.2000000000,273300,4949887.0000,2
| 2023-06-19,20230619104500000,sz.300374,18.1900000000,18.3000000000,18.1700000000,18.2500000000,376900,6868741.0000,2
| 2023-06-19,20230619105000000,sz.300374,18.2700000000,18.4000000000,18.2400000000,18.3700000000,505800,9281482.0000,2
| 2023-06-19,20230619105500000,sz.300374,18.4000000000,18.5300000000,18.3700000000,18.3800000000,558626,10307062.0000,2
| 2023-06-19,20230619110000000,sz.300374,18.3900000000,18.4000000000,18.3000000000,18.3300000000,172600,3169847.0000,2
| 2023-06-19,20230619110500000,sz.300374,18.3300000000,18.3600000000,18.3000000000,18.3600000000,60000,1100081.0000,2
| 2023-06-19,20230619111000000,sz.300374,18.3600000000,18.3600000000,18.2400000000,18.2500000000,104500,1912292.0000,2
| 2023-06-19,20230619111500000,sz.300374,18.2500000000,18.3300000000,18.2500000000,18.3300000000,106000,1937438.0000,2
| 2023-06-19,20230619112000000,sz.300374,18.3300000000,18.3300000000,18.2800000000,18.2900000000,75300,1378289.0000,2
| 2023-06-19,20230619112500000,sz.300374,18.2900000000,18.3900000000,18.2900000000,18.3600000000,108200,1984762.0000,2
| 2023-06-19,20230619113000000,sz.300374,18.3400000000,18.3400000000,18.2600000000,18.3400000000,172300,3153274.0000,2
| 2023-06-19,20230619130500000,sz.300374,18.3400000000,18.5000000000,18.2800000000,18.4700000000,242300,4462688.0000,2
| 2023-06-19,20230619131000000,sz.300374,18.4900000000,18.9500000000,18.4700000000,18.8000000000,1546300,29078976.0000,2
| 2023-06-19,20230619131500000,sz.300374,18.8100000000,18.8900000000,18.6800000000,18.7700000000,771400,14503312.0000,2
| 2023-06-19,20230619132000000,sz.300374,18.7800000000,18.9600000000,18.7700000000,18.7900000000,732500,13828640.0000,2
| 2023-06-19,20230619132500000,sz.300374,18.8000000000,18.8800000000,18.7400000000,18.7800000000,358100,6736736.0000,2
| 2023-06-19,20230619133000000,sz.300374,18.7900000000,18.8200000000,18.7300000000,18.7700000000,252600,4747584.0000,2
| 2023-06-19,20230619133500000,sz.300374,18.7700000000,18.8700000000,18.7600000000,18.7600000000,303300,5707648.0000,2
| 2023-06-19,20230619134000000,sz.300374,18.8000000000,18.8100000000,18.7500000000,18.7500000000,168300,3161264.0000,2
| 2023-06-19,20230619134500000,sz.300374,18.7400000000,18.7500000000,18.6500000000,18.7100000000,220600,4125040.0000,2
| 2023-06-19,20230619135000000,sz.300374,18.7100000000,18.7600000000,18.7000000000,18.7100000000,103100,1930848.0000,2
| 2023-06-19,20230619135500000,sz.300374,18.7200000000,18.7200000000,18.6600000000,18.6800000000,167700,3132592.0000,2
| 2023-06-19,20230619140000000,sz.300374,18.6700000000,18.7400000000,18.6700000000,18.6700000000,148000,2768800.0000,2
| 2023-06-19,20230619140500000,sz.300374,18.6700000000,18.7300000000,18.6700000000,18.6800000000,173300,3241472.0000,2
| 2023-06-19,20230619141000000,sz.300374,18.6700000000,18.7000000000,18.6500000000,18.7000000000,154700,2889152.0000,2
| 2023-06-19,20230619141500000,sz.300374,18.7000000000,18.8100000000,18.6800000000,18.8000000000,320690,6015840.0000,2
| 2023-06-19,20230619142000000,sz.300374,18.8000000000,18.8100000000,18.7300000000,18.7600000000,144100,2705360.0000,2
| 2023-06-19,20230619142500000,sz.300374,18.7700000000,18.8000000000,18.7600000000,18.7900000000,248700,4671216.0000,2
| 2023-06-19,20230619143000000,sz.300374,18.7900000000,18.8000000000,18.7500000000,18.7500000000,172800,3244144.0000,2
| 2023-06-19,20230619143500000,sz.300374,18.7400000000,18.7500000000,18.7000000000,18.7500000000,170400,3191552.0000,2
| 2023-06-19,20230619144000000,sz.300374,18.7400000000,18.7400000000,18.6800000000,18.7300000000,254200,4755408.0000,2
| 2023-06-19,20230619144500000,sz.300374,18.7300000000,18.7700000000,18.7200000000,18.7700000000,250000,4684352.0000,2
| 2023-06-19,20230619145000000,sz.300374,18.7700000000,18.7800000000,18.7200000000,18.7600000000,327400,6138240.0000,2
| 2023-06-19,20230619145500000,sz.300374,18.7700000000,18.7700000000,18.7200000000,18.7400000000,631200,11829472.0000,2
| 2023-06-19,20230619150000000,sz.300374,18.7500000000,18.7500000000,18.7200000000,18.7500000000,1176150,22045024.0000,2
|
|
