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
| 2023-09-26,20230926093500000,sz.300780,25.3000000000,27.6000000000,25.3000000000,27.5000000000,16145100,423172768.0000,2
| 2023-09-26,20230926094000000,sz.300780,27.5000000000,27.9800000000,26.8500000000,27.1700000000,4806900,131705664.0000,2
| 2023-09-26,20230926094500000,sz.300780,27.1700000000,28.5000000000,27.1700000000,28.5000000000,5909100,167643136.0000,2
| 2023-09-26,20230926095000000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,148200,4223680.0000,2
| 2023-09-26,20230926095500000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,121000,3448512.0000,2
| 2023-09-26,20230926100000000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,91900,2619136.0000,2
| 2023-09-26,20230926100500000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,64300,1832576.0000,2
| 2023-09-26,20230926101000000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,16400,467392.0000,2
| 2023-09-26,20230926101500000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,117200,3340160.0000,2
| 2023-09-26,20230926102000000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,36600,1043136.0000,2
| 2023-09-26,20230926102500000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,24200,689728.0000,2
| 2023-09-26,20230926103000000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,14900,424576.0000,2
| 2023-09-26,20230926103500000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,16500,470272.0000,2
| 2023-09-26,20230926104000000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,9700,276480.0000,2
| 2023-09-26,20230926104500000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,11300,322048.0000,2
| 2023-09-26,20230926105000000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,39500,1125760.0000,2
| 2023-09-26,20230926105500000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,10600,302080.0000,2
| 2023-09-26,20230926110000000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,12900,367616.0000,2
| 2023-09-26,20230926110500000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,2500,71232.0000,2
| 2023-09-26,20230926111000000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,5700,162432.0000,2
| 2023-09-26,20230926111500000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,43400,1236928.0000,2
| 2023-09-26,20230926112000000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,37200,1060160.0000,2
| 2023-09-26,20230926112500000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,36800,1048832.0000,2
| 2023-09-26,20230926113000000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,26900,766656.0000,2
| 2023-09-26,20230926130500000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,38100,1085824.0000,2
| 2023-09-26,20230926131000000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,5900,168128.0000,2
| 2023-09-26,20230926131500000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,3100,88384.0000,2
| 2023-09-26,20230926132000000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,14400,410368.0000,2
| 2023-09-26,20230926132500000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,14000,399040.0000,2
| 2023-09-26,20230926133000000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,1700,48448.0000,2
| 2023-09-26,20230926133500000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,3200,91200.0000,2
| 2023-09-26,20230926134000000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,2000,56960.0000,2
| 2023-09-26,20230926134500000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,3400,96896.0000,2
| 2023-09-26,20230926135000000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,2500,71296.0000,2
| 2023-09-26,20230926135500000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,18600,530048.0000,2
| 2023-09-26,20230926140000000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,5500,156800.0000,2
| 2023-09-26,20230926140500000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,67100,1912320.0000,2
| 2023-09-26,20230926141000000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,22400,638400.0000,2
| 2023-09-26,20230926141500000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,11000,313536.0000,2
| 2023-09-26,20230926142000000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,13800,393280.0000,2
| 2023-09-26,20230926142500000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,13900,396160.0000,2
| 2023-09-26,20230926143000000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,17900,510144.0000,2
| 2023-09-26,20230926143500000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,18700,532928.0000,2
| 2023-09-26,20230926144000000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,6400,182400.0000,2
| 2023-09-26,20230926144500000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,12900,367680.0000,2
| 2023-09-26,20230926145000000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,7100,202368.0000,2
| 2023-09-26,20230926145500000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,16500,470208.0000,2
| 2023-09-26,20230926150000000,sz.300780,28.5000000000,28.5000000000,28.5000000000,28.5000000000,16100,458816.0000,2
|
|
