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
| 2023-09-20,20230920093500000,sz.300780,16.7800000000,17.0500000000,16.7000000000,16.9600000000,1312300,22127620.0000,2
| 2023-09-20,20230920094000000,sz.300780,16.9500000000,17.0700000000,16.8800000000,17.0000000000,490700,8321088.0000,2
| 2023-09-20,20230920094500000,sz.300780,17.0000000000,17.0200000000,16.8400000000,16.9500000000,480900,8146004.0000,2
| 2023-09-20,20230920095000000,sz.300780,16.9500000000,17.0100000000,16.8900000000,16.9300000000,275700,4674488.0000,2
| 2023-09-20,20230920095500000,sz.300780,16.9300000000,16.9900000000,16.8200000000,16.8900000000,302100,5109156.0000,2
| 2023-09-20,20230920100000000,sz.300780,16.8900000000,17.0500000000,16.8400000000,17.0300000000,313400,5314316.0000,2
| 2023-09-20,20230920100500000,sz.300780,17.0300000000,17.2400000000,16.9700000000,17.1800000000,593800,10192204.0000,2
| 2023-09-20,20230920101000000,sz.300780,17.1800000000,17.3600000000,17.1300000000,17.2700000000,805000,13911984.0000,2
| 2023-09-20,20230920101500000,sz.300780,17.2700000000,17.6600000000,17.2200000000,17.6600000000,1169200,20417024.0000,2
| 2023-09-20,20230920102000000,sz.300780,17.6600000000,17.6600000000,17.3700000000,17.4100000000,1131800,19817408.0000,2
| 2023-09-20,20230920102500000,sz.300780,17.4100000000,17.4500000000,17.3200000000,17.4100000000,421100,7323464.0000,2
| 2023-09-20,20230920103000000,sz.300780,17.3900000000,17.3900000000,17.2600000000,17.3100000000,359300,6221496.0000,2
| 2023-09-20,20230920103500000,sz.300780,17.3100000000,17.3100000000,17.2400000000,17.2900000000,209400,3616352.0000,2
| 2023-09-20,20230920104000000,sz.300780,17.2900000000,17.3500000000,17.2700000000,17.2700000000,233100,4035104.0000,2
| 2023-09-20,20230920104500000,sz.300780,17.2700000000,17.4200000000,17.2700000000,17.3100000000,356400,6179936.0000,2
| 2023-09-20,20230920105000000,sz.300780,17.3200000000,17.4000000000,17.3000000000,17.4000000000,137100,2380608.0000,2
| 2023-09-20,20230920105500000,sz.300780,17.4000000000,17.4500000000,17.3200000000,17.4000000000,263100,4576080.0000,2
| 2023-09-20,20230920110000000,sz.300780,17.4000000000,17.4300000000,17.3700000000,17.3700000000,286500,4988272.0000,2
| 2023-09-20,20230920110500000,sz.300780,17.3700000000,17.4100000000,17.3500000000,17.3500000000,155600,2705248.0000,2
| 2023-09-20,20230920111000000,sz.300780,17.3500000000,17.3700000000,17.3200000000,17.3200000000,111900,1940464.0000,2
| 2023-09-20,20230920111500000,sz.300780,17.3200000000,17.3300000000,17.2800000000,17.3300000000,182900,3164928.0000,2
| 2023-09-20,20230920112000000,sz.300780,17.3300000000,17.3900000000,17.3300000000,17.3700000000,119100,2066272.0000,2
| 2023-09-20,20230920112500000,sz.300780,17.3600000000,17.3600000000,17.3300000000,17.3500000000,91500,1587408.0000,2
| 2023-09-20,20230920113000000,sz.300780,17.3500000000,17.4300000000,17.3500000000,17.3800000000,142100,2470624.0000,2
| 2023-09-20,20230920130500000,sz.300780,17.4100000000,17.5300000000,17.3800000000,17.3900000000,345000,6025488.0000,2
| 2023-09-20,20230920131000000,sz.300780,17.3900000000,17.4000000000,17.3200000000,17.3500000000,130600,2266720.0000,2
| 2023-09-20,20230920131500000,sz.300780,17.3500000000,17.3700000000,17.2000000000,17.3000000000,363900,6275600.0000,2
| 2023-09-20,20230920132000000,sz.300780,17.3000000000,17.3700000000,17.2600000000,17.3300000000,102500,1775248.0000,2
| 2023-09-20,20230920132500000,sz.300780,17.3300000000,17.3300000000,17.2600000000,17.2900000000,87100,1505552.0000,2
| 2023-09-20,20230920133000000,sz.300780,17.2900000000,17.3000000000,17.2500000000,17.2500000000,128800,2224384.0000,2
| 2023-09-20,20230920133500000,sz.300780,17.2500000000,17.2500000000,17.2000000000,17.2300000000,144700,2492544.0000,2
| 2023-09-20,20230920134000000,sz.300780,17.2300000000,17.2800000000,17.2200000000,17.2500000000,90000,1551808.0000,2
| 2023-09-20,20230920134500000,sz.300780,17.2500000000,17.3300000000,17.2400000000,17.3300000000,99100,1711968.0000,2
| 2023-09-20,20230920135000000,sz.300780,17.3300000000,17.3500000000,17.2700000000,17.3100000000,89600,1551376.0000,2
| 2023-09-20,20230920135500000,sz.300780,17.3000000000,17.3100000000,17.2700000000,17.2700000000,108600,1877776.0000,2
| 2023-09-20,20230920140000000,sz.300780,17.2700000000,17.3600000000,17.2300000000,17.3300000000,191800,3318320.0000,2
| 2023-09-20,20230920140500000,sz.300780,17.3300000000,17.3500000000,17.2600000000,17.3500000000,107800,1866304.0000,2
| 2023-09-20,20230920141000000,sz.300780,17.3500000000,17.3700000000,17.3100000000,17.3300000000,168300,2919408.0000,2
| 2023-09-20,20230920141500000,sz.300780,17.3300000000,17.4100000000,17.3100000000,17.3800000000,203700,3538112.0000,2
| 2023-09-20,20230920142000000,sz.300780,17.3800000000,17.4100000000,17.3000000000,17.3500000000,214800,3729232.0000,2
| 2023-09-20,20230920142500000,sz.300780,17.3400000000,17.3400000000,17.3100000000,17.3100000000,150000,2599184.0000,2
| 2023-09-20,20230920143000000,sz.300780,17.3100000000,17.3200000000,17.2500000000,17.2700000000,230800,3987680.0000,2
| 2023-09-20,20230920143500000,sz.300780,17.2700000000,17.3000000000,17.1500000000,17.1500000000,285500,4916352.0000,2
| 2023-09-20,20230920144000000,sz.300780,17.1500000000,17.3000000000,17.1300000000,17.2900000000,401600,6906128.0000,2
| 2023-09-20,20230920144500000,sz.300780,17.2900000000,17.5400000000,17.2800000000,17.4200000000,755100,13159232.0000,2
| 2023-09-20,20230920145000000,sz.300780,17.4200000000,17.5000000000,17.3400000000,17.4600000000,934200,16301264.0000,2
| 2023-09-20,20230920145500000,sz.300780,17.4600000000,17.4600000000,17.3800000000,17.4300000000,951900,16598336.0000,2
| 2023-09-20,20230920150000000,sz.300780,17.4300000000,17.6500000000,17.4300000000,17.6500000000,727600,12758080.0000,2
|
|
