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
| 2023-09-27,20230927093500000,sz.300780,33.0000000000,34.2000000000,32.3900000000,34.2000000000,19095700,640349824.0000,2
| 2023-09-27,20230927094000000,sz.300780,34.2000000000,34.2000000000,33.6100000000,34.2000000000,3380200,115144572.0000,2
| 2023-09-27,20230927094500000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,252200,8625284.0000,2
| 2023-09-27,20230927095000000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,106700,3649152.0000,2
| 2023-09-27,20230927095500000,sz.300780,34.2000000000,34.2000000000,33.6700000000,34.2000000000,3879700,132468288.0000,2
| 2023-09-27,20230927100000000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,316900,10838016.0000,2
| 2023-09-27,20230927100500000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,47800,1634752.0000,2
| 2023-09-27,20230927101000000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,39500,1350912.0000,2
| 2023-09-27,20230927101500000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,66100,2260608.0000,2
| 2023-09-27,20230927102000000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,30800,1053376.0000,2
| 2023-09-27,20230927102500000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,27100,926848.0000,2
| 2023-09-27,20230927103000000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,32100,1097856.0000,2
| 2023-09-27,20230927103500000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,47500,1624448.0000,2
| 2023-09-27,20230927104000000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,13200,451456.0000,2
| 2023-09-27,20230927104500000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,28700,981504.0000,2
| 2023-09-27,20230927105000000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,9300,318080.0000,2
| 2023-09-27,20230927105500000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,5800,198336.0000,2
| 2023-09-27,20230927110000000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,16500,564288.0000,2
| 2023-09-27,20230927110500000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,16100,550656.0000,2
| 2023-09-27,20230927111000000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,15200,519808.0000,2
| 2023-09-27,20230927111500000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,86000,2941248.0000,2
| 2023-09-27,20230927112000000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,33700,1152512.0000,2
| 2023-09-27,20230927112500000,sz.300780,34.2000000000,34.2000000000,34.1500000000,34.2000000000,2333400,79799232.0000,2
| 2023-09-27,20230927113000000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,114900,3929600.0000,2
| 2023-09-27,20230927130500000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,133000,4548608.0000,2
| 2023-09-27,20230927131000000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,20700,707904.0000,2
| 2023-09-27,20230927131500000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,12600,430976.0000,2
| 2023-09-27,20230927132000000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,8000,273536.0000,2
| 2023-09-27,20230927132500000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,9800,335168.0000,2
| 2023-09-27,20230927133000000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,7200,246272.0000,2
| 2023-09-27,20230927133500000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,6600,225728.0000,2
| 2023-09-27,20230927134000000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,24900,851584.0000,2
| 2023-09-27,20230927134500000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,8100,276992.0000,2
| 2023-09-27,20230927135000000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,500,17088.0000,2
| 2023-09-27,20230927135500000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,3600,123136.0000,2
| 2023-09-27,20230927140000000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,4200,143680.0000,2
| 2023-09-27,20230927140500000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,4100,140160.0000,2
| 2023-09-27,20230927141000000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,6000,205184.0000,2
| 2023-09-27,20230927141500000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,5300,181248.0000,2
| 2023-09-27,20230927142000000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,1300,44480.0000,2
| 2023-09-27,20230927142500000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,5800,198400.0000,2
| 2023-09-27,20230927143000000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,17200,588224.0000,2
| 2023-09-27,20230927143500000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,4500,153920.0000,2
| 2023-09-27,20230927144000000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,14400,492480.0000,2
| 2023-09-27,20230927144500000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,59500,2034880.0000,2
| 2023-09-27,20230927145000000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,11500,393280.0000,2
| 2023-09-27,20230927145500000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,32000,1094400.0000,2
| 2023-09-27,20230927150000000,sz.300780,34.2000000000,34.2000000000,34.2000000000,34.2000000000,19600,670336.0000,2
|
|
