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
| 2023-10-09,20231009093500000,sz.300780,30.5800000000,30.5800000000,29.5400000000,30.1400000000,8392200,252087200.0000,2
| 2023-10-09,20231009094000000,sz.300780,30.1400000000,30.8800000000,29.7000000000,30.5300000000,2465700,74792992.0000,2
| 2023-10-09,20231009094500000,sz.300780,30.5300000000,30.7600000000,30.1900000000,30.5500000000,1477700,45048736.0000,2
| 2023-10-09,20231009095000000,sz.300780,30.5500000000,30.5600000000,29.9100000000,30.1500000000,1655800,49916960.0000,2
| 2023-10-09,20231009095500000,sz.300780,30.1500000000,30.5600000000,29.9800000000,30.3500000000,1098500,33176576.0000,2
| 2023-10-09,20231009100000000,sz.300780,30.3500000000,30.7700000000,30.3200000000,30.4800000000,847300,25903552.0000,2
| 2023-10-09,20231009100500000,sz.300780,30.4800000000,30.6500000000,30.2000000000,30.4100000000,909400,27696032.0000,2
| 2023-10-09,20231009101000000,sz.300780,30.4100000000,30.4500000000,30.1700000000,30.2500000000,855800,25912736.0000,2
| 2023-10-09,20231009101500000,sz.300780,30.2500000000,30.6400000000,30.1500000000,30.5200000000,786800,23879192.0000,2
| 2023-10-09,20231009102000000,sz.300780,30.5200000000,31.0400000000,30.3800000000,31.0400000000,631300,19357320.0000,2
| 2023-10-09,20231009102500000,sz.300780,31.0400000000,31.6000000000,30.9300000000,31.0000000000,1747500,54755072.0000,2
| 2023-10-09,20231009103000000,sz.300780,31.0000000000,31.1900000000,30.9300000000,30.9600000000,517000,16036288.0000,2
| 2023-10-09,20231009103500000,sz.300780,30.9600000000,30.9700000000,30.6100000000,30.7200000000,491100,15106880.0000,2
| 2023-10-09,20231009104000000,sz.300780,30.7200000000,31.0900000000,30.7100000000,30.8300000000,285400,8822016.0000,2
| 2023-10-09,20231009104500000,sz.300780,30.8300000000,31.0600000000,30.8000000000,30.8300000000,256200,7923712.0000,2
| 2023-10-09,20231009105000000,sz.300780,30.8300000000,30.8800000000,30.5200000000,30.6700000000,419300,12854592.0000,2
| 2023-10-09,20231009105500000,sz.300780,30.6700000000,31.0300000000,30.6100000000,30.7200000000,229800,7093568.0000,2
| 2023-10-09,20231009110000000,sz.300780,30.7200000000,30.8900000000,30.5000000000,30.6200000000,328700,10076346.0000,2
| 2023-10-09,20231009110500000,sz.300780,30.6200000000,30.8600000000,30.5900000000,30.7100000000,216500,6640518.0000,2
| 2023-10-09,20231009111000000,sz.300780,30.7900000000,30.9000000000,30.6500000000,30.9000000000,195800,6023744.0000,2
| 2023-10-09,20231009111500000,sz.300780,30.9000000000,31.1000000000,30.8600000000,30.9300000000,300100,9297216.0000,2
| 2023-10-09,20231009112000000,sz.300780,30.9100000000,31.0000000000,30.8500000000,30.8900000000,171500,5303744.0000,2
| 2023-10-09,20231009112500000,sz.300780,30.8900000000,30.8900000000,30.5200000000,30.8100000000,357100,10948800.0000,2
| 2023-10-09,20231009113000000,sz.300780,30.8100000000,30.9000000000,30.6200000000,30.7800000000,138100,4243072.0000,2
| 2023-10-09,20231009130500000,sz.300780,30.7800000000,30.9200000000,30.7800000000,30.9000000000,174100,5372352.0000,2
| 2023-10-09,20231009131000000,sz.300780,30.9000000000,31.1900000000,30.7100000000,31.1900000000,214700,6642048.0000,2
| 2023-10-09,20231009131500000,sz.300780,31.1900000000,31.3100000000,30.8800000000,30.9200000000,447200,13919360.0000,2
| 2023-10-09,20231009132000000,sz.300780,30.9500000000,31.0100000000,30.8600000000,30.9300000000,151300,4680576.0000,2
| 2023-10-09,20231009132500000,sz.300780,30.9300000000,30.9300000000,30.6900000000,30.8800000000,308900,9500346.0000,2
| 2023-10-09,20231009133000000,sz.300780,30.8800000000,30.9000000000,30.7800000000,30.8800000000,160400,4945798.0000,2
| 2023-10-09,20231009133500000,sz.300780,30.8800000000,30.8800000000,30.5200000000,30.6000000000,455900,13967680.0000,2
| 2023-10-09,20231009134000000,sz.300780,30.6000000000,30.6600000000,30.3500000000,30.5000000000,715700,21784192.0000,2
| 2023-10-09,20231009134500000,sz.300780,30.5000000000,30.6600000000,30.4800000000,30.6600000000,198100,6054912.0000,2
| 2023-10-09,20231009135000000,sz.300780,30.6600000000,30.8500000000,30.5000000000,30.5300000000,210600,6451834.0000,2
| 2023-10-09,20231009135500000,sz.300780,30.5300000000,30.6600000000,30.5000000000,30.5400000000,205400,6277124.0000,2
| 2023-10-09,20231009140000000,sz.300780,30.5400000000,30.6000000000,30.4700000000,30.6000000000,283000,8637498.0000,2
| 2023-10-09,20231009140500000,sz.300780,30.6000000000,30.6600000000,30.4600000000,30.5300000000,224500,6851975.0000,2
| 2023-10-09,20231009141000000,sz.300780,30.5300000000,30.8000000000,30.5000000000,30.8000000000,286400,8778113.0000,2
| 2023-10-09,20231009141500000,sz.300780,30.8000000000,30.9600000000,30.6100000000,30.6500000000,386700,11899384.0000,2
| 2023-10-09,20231009142000000,sz.300780,30.6500000000,30.7000000000,30.5000000000,30.6400000000,279100,8536576.0000,2
| 2023-10-09,20231009142500000,sz.300780,30.6400000000,30.6400000000,30.4900000000,30.6000000000,300500,9183692.0000,2
| 2023-10-09,20231009143000000,sz.300780,30.6000000000,30.6000000000,30.0000000000,30.1400000000,1126000,34001730.0000,2
| 2023-10-09,20231009143500000,sz.300780,30.1400000000,30.1500000000,29.8100000000,30.0600000000,1212500,36302970.0000,2
| 2023-10-09,20231009144000000,sz.300780,30.0600000000,30.2600000000,29.9000000000,30.2600000000,601800,18072192.0000,2
| 2023-10-09,20231009144500000,sz.300780,30.2600000000,30.2800000000,30.0600000000,30.2600000000,562000,16943872.0000,2
| 2023-10-09,20231009145000000,sz.300780,30.2600000000,30.5600000000,30.2600000000,30.4100000000,782500,23825727.0000,2
| 2023-10-09,20231009145500000,sz.300780,30.4100000000,30.9800000000,30.4000000000,30.9200000000,1133600,34894209.0000,2
| 2023-10-09,20231009150000000,sz.300780,30.9200000000,30.9600000000,30.7300000000,30.8800000000,1083900,33417856.0000,2
|
|
