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
| 2023-10-10,20231010093500000,sz.300780,29.5600000000,29.7900000000,28.9000000000,28.9000000000,5628600,164794384.0000,2
| 2023-10-10,20231010094000000,sz.300780,28.9000000000,29.5700000000,28.6500000000,29.5700000000,2741800,79563072.0000,2
| 2023-10-10,20231010094500000,sz.300780,29.5700000000,29.8800000000,29.4600000000,29.4600000000,1280400,38040272.0000,2
| 2023-10-10,20231010095000000,sz.300780,29.4600000000,29.5000000000,29.3000000000,29.3000000000,900400,26450784.0000,2
| 2023-10-10,20231010095500000,sz.300780,29.3000000000,29.3800000000,29.0100000000,29.2000000000,1065500,31038880.0000,2
| 2023-10-10,20231010100000000,sz.300780,29.2000000000,29.2000000000,28.8800000000,28.9700000000,1203300,34874816.0000,2
| 2023-10-10,20231010100500000,sz.300780,28.9700000000,29.2500000000,28.9400000000,29.2500000000,602300,17482336.0000,2
| 2023-10-10,20231010101000000,sz.300780,29.2500000000,29.2600000000,29.0000000000,29.1000000000,512800,14924128.0000,2
| 2023-10-10,20231010101500000,sz.300780,29.1000000000,29.1800000000,28.8400000000,28.8500000000,587400,17017600.0000,2
| 2023-10-10,20231010102000000,sz.300780,28.8500000000,29.0300000000,28.8500000000,28.9800000000,560600,16220352.0000,2
| 2023-10-10,20231010102500000,sz.300780,28.9800000000,29.0700000000,28.9000000000,28.9300000000,436500,12653952.0000,2
| 2023-10-10,20231010103000000,sz.300780,28.9300000000,29.0000000000,28.5900000000,28.7200000000,1360600,39093856.0000,2
| 2023-10-10,20231010103500000,sz.300780,28.7200000000,28.7300000000,28.3800000000,28.5900000000,1538200,43888256.0000,2
| 2023-10-10,20231010104000000,sz.300780,28.5900000000,28.6000000000,28.4300000000,28.4600000000,834300,23762592.0000,2
| 2023-10-10,20231010104500000,sz.300780,28.4600000000,28.5000000000,27.9200000000,28.1400000000,1630400,45889856.0000,2
| 2023-10-10,20231010105000000,sz.300780,28.1400000000,28.3500000000,28.0500000000,28.2800000000,754400,21260416.0000,2
| 2023-10-10,20231010105500000,sz.300780,28.2800000000,28.4200000000,28.2300000000,28.2600000000,327000,9259456.0000,2
| 2023-10-10,20231010110000000,sz.300780,28.2600000000,28.3000000000,28.0400000000,28.1100000000,362100,10195456.0000,2
| 2023-10-10,20231010110500000,sz.300780,28.1100000000,28.2800000000,28.0800000000,28.1100000000,293400,8267456.0000,2
| 2023-10-10,20231010111000000,sz.300780,28.1100000000,28.3900000000,28.0000000000,28.3500000000,547700,15402176.0000,2
| 2023-10-10,20231010111500000,sz.300780,28.3500000000,28.7300000000,28.3100000000,28.5600000000,462500,13196870.0000,2
| 2023-10-10,20231010112000000,sz.300780,28.5600000000,29.1200000000,28.5600000000,28.9900000000,1108500,32065471.0000,2
| 2023-10-10,20231010112500000,sz.300780,28.9900000000,29.5300000000,28.7000000000,29.1500000000,1296200,37930875.0000,2
| 2023-10-10,20231010113000000,sz.300780,29.1500000000,29.4800000000,29.1500000000,29.3600000000,918300,26936573.0000,2
| 2023-10-10,20231010130500000,sz.300780,29.3800000000,29.4200000000,29.0000000000,29.0000000000,314200,9177162.0000,2
| 2023-10-10,20231010131000000,sz.300780,29.0000000000,29.1800000000,28.9000000000,29.1300000000,243800,7078777.0000,2
| 2023-10-10,20231010131500000,sz.300780,29.1300000000,29.1400000000,28.8000000000,28.8000000000,196100,5668664.0000,2
| 2023-10-10,20231010132000000,sz.300780,28.8000000000,28.8100000000,28.5100000000,28.6000000000,340900,9758216.0000,2
| 2023-10-10,20231010132500000,sz.300780,28.6000000000,28.6000000000,28.2200000000,28.4400000000,364800,10357568.0000,2
| 2023-10-10,20231010133000000,sz.300780,28.4400000000,28.6400000000,28.4000000000,28.4800000000,178100,5070592.0000,2
| 2023-10-10,20231010133500000,sz.300780,28.4600000000,28.4800000000,28.2800000000,28.4000000000,306700,8696768.0000,2
| 2023-10-10,20231010134000000,sz.300780,28.4000000000,28.5000000000,28.3000000000,28.4400000000,262400,7440384.0000,2
| 2023-10-10,20231010134500000,sz.300780,28.4400000000,28.4400000000,28.0800000000,28.3000000000,418400,11809984.0000,2
| 2023-10-10,20231010135000000,sz.300780,28.3000000000,28.3800000000,28.0200000000,28.0200000000,398100,11220160.0000,2
| 2023-10-10,20231010135500000,sz.300780,28.0200000000,28.1500000000,28.0000000000,28.0600000000,508700,14271232.0000,2
| 2023-10-10,20231010140000000,sz.300780,28.0600000000,28.0800000000,27.9100000000,28.0700000000,783700,21925440.0000,2
| 2023-10-10,20231010140500000,sz.300780,28.0700000000,28.0800000000,27.9800000000,27.9900000000,285700,8007872.0000,2
| 2023-10-10,20231010141000000,sz.300780,27.9900000000,28.3500000000,27.9600000000,28.2500000000,304000,8546688.0000,2
| 2023-10-10,20231010141500000,sz.300780,28.2500000000,28.3900000000,28.1900000000,28.2000000000,230300,6520064.0000,2
| 2023-10-10,20231010142000000,sz.300780,28.2000000000,28.5000000000,28.2000000000,28.3500000000,235000,6662976.0000,2
| 2023-10-10,20231010142500000,sz.300780,28.3500000000,28.4100000000,28.1000000000,28.1000000000,161400,4566784.0000,2
| 2023-10-10,20231010143000000,sz.300780,28.1000000000,28.3000000000,28.0600000000,28.2100000000,204600,5759424.0000,2
| 2023-10-10,20231010143500000,sz.300780,28.2100000000,28.2100000000,28.0700000000,28.0700000000,290400,8169408.0000,2
| 2023-10-10,20231010144000000,sz.300780,28.0700000000,28.0800000000,27.9500000000,27.9700000000,549100,15374976.0000,2
| 2023-10-10,20231010144500000,sz.300780,27.9700000000,28.0500000000,27.9000000000,28.0300000000,547800,15317824.0000,2
| 2023-10-10,20231010145000000,sz.300780,28.0300000000,28.0300000000,27.9700000000,27.9800000000,589000,16487040.0000,2
| 2023-10-10,20231010145500000,sz.300780,27.9800000000,28.0500000000,27.7100000000,27.7500000000,1281000,35718272.0000,2
| 2023-10-10,20231010150000000,sz.300780,27.7500000000,27.7900000000,27.5800000000,27.6500000000,976600,27068992.0000,2
|
|
