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
| 2023-09-25,20230925093500000,sz.300780,21.7600000000,23.7400000000,21.7600000000,22.6800000000,17153900,387015744.0000,2
| 2023-09-25,20230925094000000,sz.300780,22.6800000000,23.7500000000,21.8100000000,23.7500000000,10129800,235541632.0000,2
| 2023-09-25,20230925094500000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,802100,19049920.0000,2
| 2023-09-25,20230925095000000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,355600,8445504.0000,2
| 2023-09-25,20230925095500000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,223100,5298624.0000,2
| 2023-09-25,20230925100000000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,819900,19472640.0000,2
| 2023-09-25,20230925100500000,sz.300780,23.7500000000,23.7500000000,22.9000000000,23.7500000000,4130100,97776772.0000,2
| 2023-09-25,20230925101000000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,230700,5479164.0000,2
| 2023-09-25,20230925101500000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,98200,2332224.0000,2
| 2023-09-25,20230925102000000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,126800,3011456.0000,2
| 2023-09-25,20230925102500000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,84600,2009280.0000,2
| 2023-09-25,20230925103000000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,79100,1878592.0000,2
| 2023-09-25,20230925103500000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,51200,1216000.0000,2
| 2023-09-25,20230925104000000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,30200,717312.0000,2
| 2023-09-25,20230925104500000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,61000,1448768.0000,2
| 2023-09-25,20230925105000000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,51300,1218432.0000,2
| 2023-09-25,20230925105500000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,39100,928896.0000,2
| 2023-09-25,20230925110000000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,46900,1113856.0000,2
| 2023-09-25,20230925110500000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,36200,859712.0000,2
| 2023-09-25,20230925111000000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,45900,1090112.0000,2
| 2023-09-25,20230925111500000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,30500,724352.0000,2
| 2023-09-25,20230925112000000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,10300,244672.0000,2
| 2023-09-25,20230925112500000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,9500,225600.0000,2
| 2023-09-25,20230925113000000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,25400,603264.0000,2
| 2023-09-25,20230925130500000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,146900,3488896.0000,2
| 2023-09-25,20230925131000000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,7200,171008.0000,2
| 2023-09-25,20230925131500000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,28200,669760.0000,2
| 2023-09-25,20230925132000000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,7400,175808.0000,2
| 2023-09-25,20230925132500000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,12900,306432.0000,2
| 2023-09-25,20230925133000000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,43500,1033088.0000,2
| 2023-09-25,20230925133500000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,6000,142464.0000,2
| 2023-09-25,20230925134000000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,12600,299264.0000,2
| 2023-09-25,20230925134500000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,5200,123520.0000,2
| 2023-09-25,20230925135000000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,41300,980864.0000,2
| 2023-09-25,20230925135500000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,24000,569984.0000,2
| 2023-09-25,20230925140000000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,11700,277888.0000,2
| 2023-09-25,20230925140500000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,213300,5065856.0000,2
| 2023-09-25,20230925141000000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,21500,510656.0000,2
| 2023-09-25,20230925141500000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,8400,199488.0000,2
| 2023-09-25,20230925142000000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,2600,61760.0000,2
| 2023-09-25,20230925142500000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,10200,242240.0000,2
| 2023-09-25,20230925143000000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,16700,396672.0000,2
| 2023-09-25,20230925143500000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,32300,767104.0000,2
| 2023-09-25,20230925144000000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,8800,208960.0000,2
| 2023-09-25,20230925144500000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,57400,1363264.0000,2
| 2023-09-25,20230925145000000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,48100,1142336.0000,2
| 2023-09-25,20230925145500000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,18900,448896.0000,2
| 2023-09-25,20230925150000000,sz.300780,23.7500000000,23.7500000000,23.7500000000,23.7500000000,146400,3476992.0000,2
|
|
