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
| 2024-09-05,20240905093500000,sz.300780,13.3800000000,13.4500000000,13.2500000000,13.3500000000,703100,9397549.0000,2
| 2024-09-05,20240905094000000,sz.300780,13.3500000000,13.3900000000,13.2700000000,13.3600000000,504300,6715691.0000,2
| 2024-09-05,20240905094500000,sz.300780,13.3600000000,13.4100000000,13.3000000000,13.3500000000,228300,3048342.0000,2
| 2024-09-05,20240905095000000,sz.300780,13.3500000000,13.3500000000,13.2700000000,13.2800000000,218900,2913944.0000,2
| 2024-09-05,20240905095500000,sz.300780,13.2800000000,13.3000000000,13.2500000000,13.2700000000,282800,3751852.0000,2
| 2024-09-05,20240905100000000,sz.300780,13.2800000000,13.3500000000,13.2800000000,13.3200000000,155000,2062336.0000,2
| 2024-09-05,20240905100500000,sz.300780,13.3200000000,13.3900000000,13.3100000000,13.3600000000,120500,1609232.0000,2
| 2024-09-05,20240905101000000,sz.300780,13.3600000000,13.3900000000,13.3400000000,13.3900000000,78000,1041732.0000,2
| 2024-09-05,20240905101500000,sz.300780,13.3900000000,13.4200000000,13.3500000000,13.4200000000,169200,2265114.0000,2
| 2024-09-05,20240905102000000,sz.300780,13.4200000000,13.4500000000,13.4000000000,13.4300000000,114800,1541084.0000,2
| 2024-09-05,20240905102500000,sz.300780,13.4300000000,13.4400000000,13.4000000000,13.4200000000,152500,2045560.0000,2
| 2024-09-05,20240905103000000,sz.300780,13.4200000000,13.4600000000,13.3900000000,13.3900000000,138000,1853136.0000,2
| 2024-09-05,20240905103500000,sz.300780,13.3900000000,13.4600000000,13.3900000000,13.4400000000,92800,1246668.0000,2
| 2024-09-05,20240905104000000,sz.300780,13.4400000000,13.4500000000,13.4000000000,13.4000000000,94800,1272860.0000,2
| 2024-09-05,20240905104500000,sz.300780,13.4000000000,13.4200000000,13.3800000000,13.4000000000,84200,1128060.0000,2
| 2024-09-05,20240905105000000,sz.300780,13.4000000000,13.4000000000,13.3600000000,13.3700000000,70000,936676.0000,2
| 2024-09-05,20240905105500000,sz.300780,13.3600000000,13.3700000000,13.3500000000,13.3500000000,68000,908332.0000,2
| 2024-09-05,20240905110000000,sz.300780,13.3500000000,13.3600000000,13.3200000000,13.3300000000,66100,881736.0000,2
| 2024-09-05,20240905110500000,sz.300780,13.3300000000,13.3300000000,13.2900000000,13.3100000000,131500,1749396.0000,2
| 2024-09-05,20240905111000000,sz.300780,13.3100000000,13.3300000000,13.3000000000,13.3000000000,139500,1856520.0000,2
| 2024-09-05,20240905111500000,sz.300780,13.3000000000,13.3000000000,13.2500000000,13.3000000000,149800,1988428.0000,2
| 2024-09-05,20240905112000000,sz.300780,13.3000000000,13.3200000000,13.2800000000,13.3200000000,57500,764284.0000,2
| 2024-09-05,20240905112500000,sz.300780,13.3200000000,13.3200000000,13.2900000000,13.3000000000,106400,1415592.0000,2
| 2024-09-05,20240905113000000,sz.300780,13.3000000000,13.3000000000,13.2700000000,13.2800000000,118700,1576136.0000,2
| 2024-09-05,20240905130500000,sz.300780,13.3100000000,13.3100000000,13.2300000000,13.2500000000,249400,3306080.0000,2
| 2024-09-05,20240905131000000,sz.300780,13.2500000000,13.2500000000,13.2200000000,13.2400000000,124800,1651032.0000,2
| 2024-09-05,20240905131500000,sz.300780,13.2400000000,13.2500000000,13.2300000000,13.2400000000,61800,818516.0000,2
| 2024-09-05,20240905132000000,sz.300780,13.2400000000,13.2500000000,13.2200000000,13.2200000000,123800,1638384.0000,2
| 2024-09-05,20240905132500000,sz.300780,13.2200000000,13.2800000000,13.2200000000,13.2800000000,81400,1077712.0000,2
| 2024-09-05,20240905133000000,sz.300780,13.2600000000,13.2700000000,13.2300000000,13.2400000000,63600,842652.0000,2
| 2024-09-05,20240905133500000,sz.300780,13.2600000000,13.3000000000,13.2600000000,13.2700000000,48200,640216.0000,2
| 2024-09-05,20240905134000000,sz.300780,13.2800000000,13.2800000000,13.2500000000,13.2600000000,31700,420532.0000,2
| 2024-09-05,20240905134500000,sz.300780,13.2600000000,13.2600000000,13.2100000000,13.2200000000,106000,1402684.0000,2
| 2024-09-05,20240905135000000,sz.300780,13.2200000000,13.2500000000,13.2100000000,13.2300000000,71100,940568.0000,2
| 2024-09-05,20240905135500000,sz.300780,13.2200000000,13.2500000000,13.2200000000,13.2500000000,57300,758336.0000,2
| 2024-09-05,20240905140000000,sz.300780,13.2500000000,13.2600000000,13.2200000000,13.2200000000,82300,1088512.0000,2
| 2024-09-05,20240905140500000,sz.300780,13.2300000000,13.2300000000,13.1900000000,13.2000000000,226200,2986680.0000,2
| 2024-09-05,20240905141000000,sz.300780,13.2100000000,13.2300000000,13.1900000000,13.2200000000,79000,1043152.0000,2
| 2024-09-05,20240905141500000,sz.300780,13.2300000000,13.2300000000,13.2100000000,13.2200000000,24600,325184.0000,2
| 2024-09-05,20240905142000000,sz.300780,13.2200000000,13.2600000000,13.2100000000,13.2600000000,76600,1013920.0000,2
| 2024-09-05,20240905142500000,sz.300780,13.2600000000,13.2600000000,13.2300000000,13.2500000000,70300,930936.0000,2
| 2024-09-05,20240905143000000,sz.300780,13.2500000000,13.2500000000,13.2200000000,13.2400000000,51300,679064.0000,2
| 2024-09-05,20240905143500000,sz.300780,13.2500000000,13.2600000000,13.2300000000,13.2500000000,80700,1068920.0000,2
| 2024-09-05,20240905144000000,sz.300780,13.2500000000,13.2600000000,13.2300000000,13.2500000000,157600,2087168.0000,2
| 2024-09-05,20240905144500000,sz.300780,13.2500000000,13.2600000000,13.2300000000,13.2300000000,138400,1832504.0000,2
| 2024-09-05,20240905145000000,sz.300780,13.2300000000,13.2500000000,13.2300000000,13.2400000000,185600,2456800.0000,2
| 2024-09-05,20240905145500000,sz.300780,13.2400000000,13.2400000000,13.2200000000,13.2300000000,318100,4207800.0000,2
| 2024-09-05,20240905150000000,sz.300780,13.2300000000,13.2300000000,13.2100000000,13.2100000000,510700,6748488.0000,2
|
|
