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
| 2023-09-21,20230921093500000,sz.300780,18.1000000000,18.5000000000,17.1600000000,17.4000000000,5925200,107001616.0000,2
| 2023-09-21,20230921094000000,sz.300780,17.4000000000,17.7700000000,17.2600000000,17.3000000000,1061200,18518584.0000,2
| 2023-09-21,20230921094500000,sz.300780,17.3000000000,17.7000000000,17.3000000000,17.6000000000,671100,11773744.0000,2
| 2023-09-21,20230921095000000,sz.300780,17.6000000000,17.7700000000,17.5600000000,17.6400000000,691400,12214960.0000,2
| 2023-09-21,20230921095500000,sz.300780,17.6400000000,19.3500000000,17.6400000000,18.8500000000,3269300,60566096.0000,2
| 2023-09-21,20230921100000000,sz.300780,18.8500000000,19.2300000000,18.6000000000,18.8600000000,2527000,47746912.0000,2
| 2023-09-21,20230921100500000,sz.300780,18.8600000000,18.9800000000,18.5800000000,18.7900000000,1147500,21546256.0000,2
| 2023-09-21,20230921101000000,sz.300780,18.7900000000,18.7900000000,18.6000000000,18.6800000000,474000,8849920.0000,2
| 2023-09-21,20230921101500000,sz.300780,18.6800000000,19.1700000000,18.6600000000,18.9800000000,778300,14727520.0000,2
| 2023-09-21,20230921102000000,sz.300780,18.9800000000,19.0000000000,18.6600000000,18.6700000000,509000,9584224.0000,2
| 2023-09-21,20230921102500000,sz.300780,18.6700000000,18.6800000000,18.3900000000,18.4000000000,691800,12839968.0000,2
| 2023-09-21,20230921103000000,sz.300780,18.4000000000,18.5800000000,18.4000000000,18.5000000000,306000,5663840.0000,2
| 2023-09-21,20230921103500000,sz.300780,18.5000000000,18.6500000000,18.4400000000,18.6200000000,383500,7108608.0000,2
| 2023-09-21,20230921104000000,sz.300780,18.6300000000,18.6500000000,18.3300000000,18.5200000000,434100,8017344.0000,2
| 2023-09-21,20230921104500000,sz.300780,18.5200000000,18.6000000000,18.4400000000,18.4500000000,221200,4093280.0000,2
| 2023-09-21,20230921105000000,sz.300780,18.4500000000,18.4500000000,18.1800000000,18.3800000000,405300,7415456.0000,2
| 2023-09-21,20230921105500000,sz.300780,18.3800000000,18.4200000000,18.0300000000,18.0300000000,333900,6096064.0000,2
| 2023-09-21,20230921110000000,sz.300780,18.0300000000,18.1700000000,18.0300000000,18.1500000000,426400,7718304.0000,2
| 2023-09-21,20230921110500000,sz.300780,18.1500000000,18.2700000000,17.9700000000,17.9700000000,424000,7671968.0000,2
| 2023-09-21,20230921111000000,sz.300780,17.9500000000,18.1300000000,17.9000000000,18.0800000000,306900,5523776.0000,2
| 2023-09-21,20230921111500000,sz.300780,18.0800000000,18.1200000000,18.0400000000,18.0400000000,222500,4025344.0000,2
| 2023-09-21,20230921112000000,sz.300780,18.0400000000,18.2800000000,18.0300000000,18.2800000000,238400,4339744.0000,2
| 2023-09-21,20230921112500000,sz.300780,18.2800000000,18.5000000000,18.2500000000,18.2500000000,300600,5513216.0000,2
| 2023-09-21,20230921113000000,sz.300780,18.2500000000,18.2900000000,18.2400000000,18.2800000000,127600,2330528.0000,2
| 2023-09-21,20230921130500000,sz.300780,18.2700000000,18.3000000000,18.2000000000,18.2100000000,154400,2818016.0000,2
| 2023-09-21,20230921131000000,sz.300780,18.1800000000,18.1800000000,18.0900000000,18.0900000000,109300,1981536.0000,2
| 2023-09-21,20230921131500000,sz.300780,18.0800000000,18.0800000000,17.9500000000,18.0200000000,198900,3582880.0000,2
| 2023-09-21,20230921132000000,sz.300780,18.0200000000,18.1800000000,18.0100000000,18.0100000000,96200,1739808.0000,2
| 2023-09-21,20230921132500000,sz.300780,18.0200000000,18.1900000000,18.0100000000,18.1500000000,98200,1777120.0000,2
| 2023-09-21,20230921133000000,sz.300780,18.1500000000,18.2300000000,18.1200000000,18.2200000000,138100,2509568.0000,2
| 2023-09-21,20230921133500000,sz.300780,18.2000000000,18.2500000000,18.1900000000,18.1900000000,143600,2616704.0000,2
| 2023-09-21,20230921134000000,sz.300780,18.1900000000,18.2500000000,18.1300000000,18.2400000000,244700,4441664.0000,2
| 2023-09-21,20230921134500000,sz.300780,18.2400000000,18.4700000000,18.2400000000,18.4000000000,244400,4498752.0000,2
| 2023-09-21,20230921135000000,sz.300780,18.4000000000,18.4000000000,18.2100000000,18.2300000000,138900,2541824.0000,2
| 2023-09-21,20230921135500000,sz.300780,18.2300000000,18.2400000000,18.1300000000,18.1500000000,155000,2816736.0000,2
| 2023-09-21,20230921140000000,sz.300780,18.1800000000,18.2400000000,18.1800000000,18.2100000000,75200,1369472.0000,2
| 2023-09-21,20230921140500000,sz.300780,18.2300000000,18.3300000000,18.2000000000,18.3100000000,100700,1836416.0000,2
| 2023-09-21,20230921141000000,sz.300780,18.3100000000,18.3200000000,18.2500000000,18.2800000000,197000,3602560.0000,2
| 2023-09-21,20230921141500000,sz.300780,18.2800000000,18.2900000000,18.1300000000,18.1600000000,193400,3526624.0000,2
| 2023-09-21,20230921142000000,sz.300780,18.1600000000,18.2400000000,18.1300000000,18.2400000000,149900,2722048.0000,2
| 2023-09-21,20230921142500000,sz.300780,18.2400000000,18.2500000000,18.1500000000,18.1500000000,112400,2045984.0000,2
| 2023-09-21,20230921143000000,sz.300780,18.1500000000,18.1600000000,18.1000000000,18.1000000000,229000,4150432.0000,2
| 2023-09-21,20230921143500000,sz.300780,18.1300000000,18.1300000000,17.7300000000,17.8800000000,647400,11571232.0000,2
| 2023-09-21,20230921144000000,sz.300780,17.8800000000,17.9100000000,17.7600000000,17.8000000000,622900,11113984.0000,2
| 2023-09-21,20230921144500000,sz.300780,17.8000000000,18.0200000000,17.7900000000,17.9000000000,525500,9392672.0000,2
| 2023-09-21,20230921145000000,sz.300780,17.9000000000,18.1400000000,17.8000000000,17.9500000000,520000,9337760.0000,2
| 2023-09-21,20230921145500000,sz.300780,17.9500000000,17.9500000000,17.8200000000,17.8600000000,570300,10191584.0000,2
| 2023-09-21,20230921150000000,sz.300780,17.8600000000,17.8700000000,17.8000000000,17.8200000000,496900,8865504.0000,2
|
|
