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.300713,18.9400000000,19.1600000000,18.6900000000,18.7400000000,2433900,46096560.0000,2
| 2023-08-18,20230818094000000,sz.300713,18.7400000000,18.8300000000,18.4800000000,18.5600000000,1292600,24033144.0000,2
| 2023-08-18,20230818094500000,sz.300713,18.5600000000,18.5800000000,18.4000000000,18.4600000000,697700,12877200.0000,2
| 2023-08-18,20230818095000000,sz.300713,18.4600000000,18.6200000000,18.4600000000,18.5100000000,379100,7024768.0000,2
| 2023-08-18,20230818095500000,sz.300713,18.5100000000,18.5800000000,18.4000000000,18.4000000000,337900,6237328.0000,2
| 2023-08-18,20230818100000000,sz.300713,18.4000000000,18.5900000000,18.4000000000,18.4700000000,275100,5085752.0000,2
| 2023-08-18,20230818100500000,sz.300713,18.4700000000,18.6600000000,18.3300000000,18.6600000000,376100,6925608.0000,2
| 2023-08-18,20230818101000000,sz.300713,18.6600000000,18.7000000000,18.5400000000,18.5400000000,356600,6640344.0000,2
| 2023-08-18,20230818101500000,sz.300713,18.5500000000,19.3600000000,18.5100000000,19.3600000000,516100,9733464.0000,2
| 2023-08-18,20230818102000000,sz.300713,19.3600000000,19.7900000000,19.3500000000,19.3900000000,2179900,42797848.0000,2
| 2023-08-18,20230818102500000,sz.300713,19.3900000000,19.4000000000,19.2700000000,19.3100000000,475900,9210320.0000,2
| 2023-08-18,20230818103000000,sz.300713,19.3100000000,19.3200000000,19.2100000000,19.3100000000,199700,3845920.0000,2
| 2023-08-18,20230818103500000,sz.300713,19.3100000000,19.3100000000,19.1100000000,19.1200000000,211500,4062848.0000,2
| 2023-08-18,20230818104000000,sz.300713,19.1200000000,19.2000000000,19.0900000000,19.1700000000,139100,2661648.0000,2
| 2023-08-18,20230818104500000,sz.300713,19.1700000000,19.2400000000,19.1500000000,19.2400000000,125100,2398448.0000,2
| 2023-08-18,20230818105000000,sz.300713,19.2400000000,19.2400000000,19.1400000000,19.1400000000,104400,2002896.0000,2
| 2023-08-18,20230818105500000,sz.300713,19.1400000000,19.1400000000,19.1000000000,19.1200000000,81700,1561456.0000,2
| 2023-08-18,20230818110000000,sz.300713,19.1200000000,19.2000000000,19.1100000000,19.1900000000,103000,1972384.0000,2
| 2023-08-18,20230818110500000,sz.300713,19.1900000000,19.1900000000,19.1000000000,19.1000000000,82500,1578224.0000,2
| 2023-08-18,20230818111000000,sz.300713,19.1000000000,19.1100000000,19.0200000000,19.0200000000,69600,1328000.0000,2
| 2023-08-18,20230818111500000,sz.300713,19.0200000000,19.0400000000,19.0100000000,19.0300000000,95900,1824192.0000,2
| 2023-08-18,20230818112000000,sz.300713,19.0300000000,19.1100000000,19.0200000000,19.1100000000,61100,1164800.0000,2
| 2023-08-18,20230818112500000,sz.300713,19.1100000000,19.1100000000,19.0500000000,19.0700000000,43300,826352.0000,2
| 2023-08-18,20230818113000000,sz.300713,19.0800000000,19.2300000000,19.0800000000,19.1900000000,103100,1975632.0000,2
| 2023-08-18,20230818130500000,sz.300713,19.2600000000,19.2600000000,19.0800000000,19.0900000000,169800,3258064.0000,2
| 2023-08-18,20230818131000000,sz.300713,19.0900000000,19.1600000000,19.0800000000,19.1500000000,39700,759152.0000,2
| 2023-08-18,20230818131500000,sz.300713,19.1500000000,19.2100000000,19.1500000000,19.1700000000,125000,2398064.0000,2
| 2023-08-18,20230818132000000,sz.300713,19.1700000000,19.1800000000,19.1300000000,19.1500000000,72900,1396512.0000,2
| 2023-08-18,20230818132500000,sz.300713,19.1500000000,19.1500000000,19.0400000000,19.0600000000,74500,1422096.0000,2
| 2023-08-18,20230818133000000,sz.300713,19.0600000000,19.1000000000,19.0600000000,19.0800000000,41300,787664.0000,2
| 2023-08-18,20230818133500000,sz.300713,19.0700000000,19.0700000000,19.0300000000,19.0500000000,77100,1469296.0000,2
| 2023-08-18,20230818134000000,sz.300713,19.0700000000,19.1100000000,19.0500000000,19.1000000000,62500,1192976.0000,2
| 2023-08-18,20230818134500000,sz.300713,19.1000000000,19.1000000000,19.0700000000,19.1000000000,69200,1320944.0000,2
| 2023-08-18,20230818135000000,sz.300713,19.1000000000,19.1100000000,19.0700000000,19.0700000000,54200,1035024.0000,2
| 2023-08-18,20230818135500000,sz.300713,19.0700000000,19.0900000000,19.0400000000,19.0500000000,75600,1440896.0000,2
| 2023-08-18,20230818140000000,sz.300713,19.0600000000,19.0800000000,19.0400000000,19.0700000000,42900,817776.0000,2
| 2023-08-18,20230818140500000,sz.300713,19.0800000000,19.2000000000,19.0800000000,19.1200000000,111100,2127888.0000,2
| 2023-08-18,20230818141000000,sz.300713,19.1200000000,19.1400000000,19.0600000000,19.0600000000,66800,1276944.0000,2
| 2023-08-18,20230818141500000,sz.300713,19.0600000000,19.1400000000,19.0500000000,19.1000000000,48400,924480.0000,2
| 2023-08-18,20230818142000000,sz.300713,19.1000000000,19.1100000000,19.0600000000,19.0800000000,63400,1210000.0000,2
| 2023-08-18,20230818142500000,sz.300713,19.0800000000,19.1000000000,19.0700000000,19.0800000000,64500,1230768.0000,2
| 2023-08-18,20230818143000000,sz.300713,19.0900000000,19.1400000000,19.0800000000,19.1400000000,131500,2512336.0000,2
| 2023-08-18,20230818143500000,sz.300713,19.1400000000,19.1600000000,19.0900000000,19.0900000000,190000,3631984.0000,2
| 2023-08-18,20230818144000000,sz.300713,19.0900000000,19.0900000000,19.0000000000,19.0200000000,218800,4165568.0000,2
| 2023-08-18,20230818144500000,sz.300713,19.0100000000,19.0300000000,19.0100000000,19.0200000000,172400,3278768.0000,2
| 2023-08-18,20230818145000000,sz.300713,19.0200000000,19.0300000000,19.0000000000,19.0200000000,259000,4923344.0000,2
| 2023-08-18,20230818145500000,sz.300713,19.0300000000,19.0300000000,18.8800000000,18.9100000000,268500,5099760.0000,2
| 2023-08-18,20230818150000000,sz.300713,18.9100000000,18.9400000000,18.9100000000,18.9400000000,113600,2149888.0000,2
|
|
