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.300713,18.3000000000,18.4900000000,18.0100000000,18.4500000000,1252400,22947036.0000,2
| 2023-08-21,20230821094000000,sz.300713,18.4500000000,18.4800000000,18.2000000000,18.2100000000,627200,11517176.0000,2
| 2023-08-21,20230821094500000,sz.300713,18.2100000000,18.3000000000,18.1800000000,18.2600000000,495100,9018980.0000,2
| 2023-08-21,20230821095000000,sz.300713,18.2600000000,18.3000000000,18.1600000000,18.1800000000,267200,4867992.0000,2
| 2023-08-21,20230821095500000,sz.300713,18.1800000000,18.2400000000,18.1400000000,18.2200000000,237700,4321428.0000,2
| 2023-08-21,20230821100000000,sz.300713,18.2200000000,18.2200000000,18.1000000000,18.1100000000,238200,4323576.0000,2
| 2023-08-21,20230821100500000,sz.300713,18.1100000000,18.1400000000,18.0200000000,18.1300000000,356200,6437708.0000,2
| 2023-08-21,20230821101000000,sz.300713,18.1300000000,18.2000000000,18.0900000000,18.1600000000,129300,2347768.0000,2
| 2023-08-21,20230821101500000,sz.300713,18.1600000000,18.2600000000,18.1600000000,18.2600000000,89900,1636628.0000,2
| 2023-08-21,20230821102000000,sz.300713,18.2600000000,18.2600000000,18.1100000000,18.1100000000,170300,3093176.0000,2
| 2023-08-21,20230821102500000,sz.300713,18.1100000000,18.1500000000,18.0600000000,18.1500000000,198400,3588744.0000,2
| 2023-08-21,20230821103000000,sz.300713,18.1500000000,18.1500000000,18.0900000000,18.0900000000,195400,3538960.0000,2
| 2023-08-21,20230821103500000,sz.300713,18.0900000000,18.0900000000,17.9500000000,18.0000000000,486200,8756056.0000,2
| 2023-08-21,20230821104000000,sz.300713,18.0000000000,18.0200000000,17.9600000000,17.9800000000,171300,3081968.0000,2
| 2023-08-21,20230821104500000,sz.300713,17.9800000000,18.0000000000,17.9200000000,17.9200000000,158700,2850216.0000,2
| 2023-08-21,20230821105000000,sz.300713,17.9200000000,17.9800000000,17.9100000000,17.9200000000,158100,2835872.0000,2
| 2023-08-21,20230821105500000,sz.300713,17.9200000000,17.9800000000,17.9200000000,17.9700000000,63200,1134064.0000,2
| 2023-08-21,20230821110000000,sz.300713,17.9600000000,17.9900000000,17.9500000000,17.9800000000,112700,2025144.0000,2
| 2023-08-21,20230821110500000,sz.300713,17.9800000000,17.9800000000,17.9200000000,17.9300000000,129600,2326296.0000,2
| 2023-08-21,20230821111000000,sz.300713,17.9400000000,17.9400000000,17.8500000000,17.8600000000,252800,4523392.0000,2
| 2023-08-21,20230821111500000,sz.300713,17.8600000000,17.9100000000,17.8600000000,17.8800000000,83200,1488320.0000,2
| 2023-08-21,20230821112000000,sz.300713,17.8800000000,17.9500000000,17.8800000000,17.9000000000,82600,1479216.0000,2
| 2023-08-21,20230821112500000,sz.300713,17.8900000000,17.9400000000,17.8800000000,17.9400000000,31300,560096.0000,2
| 2023-08-21,20230821113000000,sz.300713,17.9600000000,17.9900000000,17.9300000000,17.9800000000,71800,1289968.0000,2
| 2023-08-21,20230821130500000,sz.300713,17.9600000000,17.9600000000,17.8900000000,17.9300000000,88600,1588096.0000,2
| 2023-08-21,20230821131000000,sz.300713,17.9400000000,18.0900000000,17.9400000000,18.0100000000,118200,2128952.0000,2
| 2023-08-21,20230821131500000,sz.300713,18.0100000000,18.0200000000,17.8700000000,17.8800000000,172000,3085768.0000,2
| 2023-08-21,20230821132000000,sz.300713,17.8800000000,17.8900000000,17.7800000000,17.8000000000,296000,5279112.0000,2
| 2023-08-21,20230821132500000,sz.300713,17.8000000000,17.8300000000,17.7800000000,17.8000000000,112700,2006672.0000,2
| 2023-08-21,20230821133000000,sz.300713,17.8000000000,17.8400000000,17.7900000000,17.8200000000,80900,1441080.0000,2
| 2023-08-21,20230821133500000,sz.300713,17.8200000000,17.8400000000,17.7900000000,17.8000000000,85000,1514168.0000,2
| 2023-08-21,20230821134000000,sz.300713,17.8000000000,17.8300000000,17.7900000000,17.8100000000,102100,1818400.0000,2
| 2023-08-21,20230821134500000,sz.300713,17.8100000000,17.8400000000,17.7900000000,17.8300000000,55100,981368.0000,2
| 2023-08-21,20230821135000000,sz.300713,17.8300000000,17.8400000000,17.8000000000,17.8000000000,39800,709048.0000,2
| 2023-08-21,20230821135500000,sz.300713,17.8000000000,17.8100000000,17.7500000000,17.8100000000,176300,3134056.0000,2
| 2023-08-21,20230821140000000,sz.300713,17.8100000000,17.8400000000,17.7900000000,17.8000000000,60700,1081536.0000,2
| 2023-08-21,20230821140500000,sz.300713,17.8100000000,17.8500000000,17.8100000000,17.8100000000,50700,903552.0000,2
| 2023-08-21,20230821141000000,sz.300713,17.8100000000,17.8600000000,17.7700000000,17.8400000000,81300,1447408.0000,2
| 2023-08-21,20230821141500000,sz.300713,17.8400000000,17.8500000000,17.8000000000,17.8000000000,36800,655664.0000,2
| 2023-08-21,20230821142000000,sz.300713,17.8000000000,17.8400000000,17.8000000000,17.8200000000,34700,618256.0000,2
| 2023-08-21,20230821142500000,sz.300713,17.8200000000,17.8300000000,17.7900000000,17.8300000000,57000,1014800.0000,2
| 2023-08-21,20230821143000000,sz.300713,17.8300000000,17.8600000000,17.8000000000,17.8300000000,58800,1048976.0000,2
| 2023-08-21,20230821143500000,sz.300713,17.8300000000,17.8500000000,17.7500000000,17.7600000000,148200,2635472.0000,2
| 2023-08-21,20230821144000000,sz.300713,17.7600000000,17.8100000000,17.7500000000,17.7800000000,121000,2151536.0000,2
| 2023-08-21,20230821144500000,sz.300713,17.7900000000,17.8300000000,17.7600000000,17.8000000000,111400,1982064.0000,2
| 2023-08-21,20230821145000000,sz.300713,17.7900000000,17.8100000000,17.7500000000,17.7700000000,239600,4258640.0000,2
| 2023-08-21,20230821145500000,sz.300713,17.7700000000,17.8200000000,17.7700000000,17.8200000000,295900,5264128.0000,2
| 2023-08-21,20230821150000000,sz.300713,17.8200000000,17.8300000000,17.8000000000,17.8200000000,147000,2620000.0000,2
|
|
