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
| 2024-10-08,20241008093500000,sz.300783,29.9158470200,29.9158470200,27.5911384600,28.8421468800,4847000,143894064.0000,2
| 2024-10-08,20241008094000000,sz.300783,28.8421468800,29.0588570000,28.1723156000,28.1723156000,2003200,58619488.0000,2
| 2024-10-08,20241008094500000,sz.300783,28.1723156000,28.5170817000,27.1478677600,27.1478677600,1612700,45900512.0000,2
| 2024-10-08,20241008095000000,sz.300783,27.1478677600,28.5269321600,26.9016062600,28.5269321600,1900800,53037136.0000,2
| 2024-10-08,20241008095500000,sz.300783,28.5269321600,28.5269321600,28.0147082400,28.2412688200,1105000,31760000.0000,2
| 2024-10-08,20241008100000000,sz.300783,28.2412688200,28.3200725000,28.0147082400,28.0245587000,796100,22744512.0000,2
| 2024-10-08,20241008100500000,sz.300783,28.0245587000,28.2314183600,27.9851568600,27.9851568600,523300,14924736.0000,2
| 2024-10-08,20241008101000000,sz.300783,27.9851568600,28.0147082400,27.5911384600,27.6305403000,957200,26963872.0000,2
| 2024-10-08,20241008101500000,sz.300783,27.6305403000,27.6305403000,27.1281668400,27.1675686800,1102200,30546624.0000,2
| 2024-10-08,20241008102000000,sz.300783,27.1675686800,27.6994935200,27.0887650000,27.6797926000,769700,21352480.0000,2
| 2024-10-08,20241008102500000,sz.300783,27.6797926000,27.6896430600,27.0986154600,27.1774191400,818400,22744128.0000,2
| 2024-10-08,20241008103000000,sz.300783,27.1774191400,27.1774191400,26.3696814200,26.3696814200,961200,26212512.0000,2
| 2024-10-08,20241008103500000,sz.300783,26.3696814200,26.8917558000,25.3156822000,25.4141868000,1161400,30913248.0000,2
| 2024-10-08,20241008104000000,sz.300783,25.4141868000,26.1234199200,24.5276454000,24.6754023000,1691400,43563904.0000,2
| 2024-10-08,20241008104500000,sz.300783,24.6754023000,27.1774191400,24.6754023000,27.1774191400,1024300,26856320.0000,2
| 2024-10-08,20241008105000000,sz.300783,27.1774191400,27.1872696000,25.8279061200,25.8279061200,834400,22682688.0000,2
| 2024-10-08,20241008105500000,sz.300783,25.8279061200,26.4287841800,25.7491024400,26.3302795800,734500,19392896.0000,2
| 2024-10-08,20241008110000000,sz.300783,26.3302795800,26.6356438400,26.1037190000,26.1037190000,270600,7257024.0000,2
| 2024-10-08,20241008110500000,sz.300783,26.1037190000,26.6356438400,25.7688033600,26.6356438400,283300,7502912.0000,2
| 2024-10-08,20241008111000000,sz.300783,26.6356438400,27.3645778800,26.6356438400,27.3547274200,310200,8527488.0000,2
| 2024-10-08,20241008111500000,sz.300783,27.3547274200,27.4138301800,27.0887650000,27.1478677600,336600,9306176.0000,2
| 2024-10-08,20241008112000000,sz.300783,27.1478677600,27.8571008800,27.1380173000,27.8275495000,430400,12045060.0000,2
| 2024-10-08,20241008112500000,sz.300783,27.8275495000,27.8275495000,27.1872696000,27.1872696000,420300,11727799.0000,2
| 2024-10-08,20241008113000000,sz.300783,27.1872696000,27.2857742000,26.8622044200,27.2857742000,274700,7540101.0000,2
| 2024-10-08,20241008130500000,sz.300783,27.3350265000,27.6896430600,27.0887650000,27.6896430600,515400,14318204.0000,2
| 2024-10-08,20241008131000000,sz.300783,27.6896430600,27.6896430600,27.1872696000,27.1971200600,282400,7877892.0000,2
| 2024-10-08,20241008131500000,sz.300783,27.1971200600,27.1971200600,26.8622044200,26.8819053400,267300,7326912.0000,2
| 2024-10-08,20241008132000000,sz.300783,26.8819053400,26.9902604000,26.7242979800,26.7242979800,248400,6785792.0000,2
| 2024-10-08,20241008132500000,sz.300783,26.7242979800,26.7636998200,26.2711768200,26.3302795800,330000,8856384.0000,2
| 2024-10-08,20241008133000000,sz.300783,26.3302795800,26.5765410800,26.2317749800,26.5174383200,402700,10758080.0000,2
| 2024-10-08,20241008133500000,sz.300783,26.5174383200,26.5863915400,26.4583355600,26.4583355600,255600,6882176.0000,2
| 2024-10-08,20241008134000000,sz.300783,26.4583355600,26.4583355600,26.2022236000,26.2120740600,238500,6364480.0000,2
| 2024-10-08,20241008134500000,sz.300783,26.2120740600,26.7932512000,26.2120740600,26.7735502800,354300,9503616.0000,2
| 2024-10-08,20241008135000000,sz.300783,26.7735502800,26.8523539600,26.4090832600,26.4090832600,273500,7428864.0000,2
| 2024-10-08,20241008135500000,sz.300783,26.4090832600,26.4090832600,26.2022236000,26.2022236000,273400,7288128.0000,2
| 2024-10-08,20241008140000000,sz.300783,26.2022236000,26.2120740600,25.9165602600,26.1825226800,556500,14709120.0000,2
| 2024-10-08,20241008140500000,sz.300783,26.1825226800,26.9410081000,26.1825226800,26.8720548800,452300,12197888.0000,2
| 2024-10-08,20241008141000000,sz.300783,26.8720548800,26.9410081000,26.6060924600,26.6356438400,276600,7523840.0000,2
| 2024-10-08,20241008141500000,sz.300783,26.6356438400,26.8228025800,26.4484851000,26.8031016600,190400,5139328.0000,2
| 2024-10-08,20241008142000000,sz.300783,26.8031016600,26.8228025800,26.6257933800,26.6750456800,224300,6080320.0000,2
| 2024-10-08,20241008142500000,sz.300783,26.6750456800,26.7439989000,26.6257933800,26.7439989000,224900,6094400.0000,2
| 2024-10-08,20241008143000000,sz.300783,26.7439989000,27.5615870800,26.7439989000,27.5221852400,561500,15585722.0000,2
| 2024-10-08,20241008143500000,sz.300783,27.5221852400,28.2511192800,27.5123347800,28.1132128400,818100,23159046.0000,2
| 2024-10-08,20241008144000000,sz.300783,28.1132128400,28.1329137600,27.8373999600,27.9851568600,552100,15691008.0000,2
| 2024-10-08,20241008144500000,sz.300783,27.9851568600,27.9950073200,27.3153255800,27.3350265000,555300,15600128.0000,2
| 2024-10-08,20241008145000000,sz.300783,27.3350265000,27.5418861600,27.2365219000,27.5418861600,865200,24062400.0000,2
| 2024-10-08,20241008145500000,sz.300783,27.5418861600,28.1526146800,27.4926338600,27.9162036400,908500,25783424.0000,2
| 2024-10-08,20241008150000000,sz.300783,27.9162036400,27.9359045600,27.5320357000,27.6403907600,655300,18439232.0000,2
|
|
