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
| 2024-10-10,20241010093500000,sz.300783,23.5031975600,24.7542059800,23.4440948000,23.4440948000,3139800,76574248.0000,2
| 2024-10-10,20241010094000000,sz.300783,23.4440948000,23.8578141200,23.4440948000,23.6411040000,1283800,30799304.0000,2
| 2024-10-10,20241010094500000,sz.300783,23.6411040000,24.1336270000,23.6411040000,24.1336270000,974200,23628488.0000,2
| 2024-10-10,20241010095000000,sz.300783,24.1336270000,24.1336270000,23.5820012400,23.7100572200,669900,16204104.0000,2
| 2024-10-10,20241010095500000,sz.300783,23.7100572200,23.7100572200,23.4342443400,23.4342443400,655300,15653952.0000,2
| 2024-10-10,20241010100000000,sz.300783,23.4342443400,23.6411040000,23.3455902000,23.6411040000,517400,12351456.0000,2
| 2024-10-10,20241010100500000,sz.300783,23.6312535400,23.8085618200,23.5721507800,23.7199076800,440400,10594160.0000,2
| 2024-10-10,20241010101000000,sz.300783,23.7199076800,23.8381132000,23.5031975600,23.5130480200,386800,9299248.0000,2
| 2024-10-10,20241010101500000,sz.300783,23.5130480200,23.5425994000,23.3455902000,23.3455902000,507300,12071136.0000,2
| 2024-10-10,20241010102000000,sz.300783,23.3455902000,23.4342443400,23.1879828400,23.4342443400,820200,19387664.0000,2
| 2024-10-10,20241010102500000,sz.300783,23.4342443400,23.5918517000,23.4342443400,23.4834966400,395500,9423680.0000,2
| 2024-10-10,20241010103000000,sz.300783,23.4834966400,23.6805058400,23.3948425000,23.5524498600,351700,8413232.0000,2
| 2024-10-10,20241010103500000,sz.300783,23.5524498600,23.7691599800,23.5524498600,23.7593095200,232500,5587040.0000,2
| 2024-10-10,20241010104000000,sz.300783,23.7593095200,23.9366178000,23.6411040000,23.8578141200,335100,8079024.0000,2
| 2024-10-10,20241010104500000,sz.300783,23.8578141200,23.8972159600,23.6115526200,23.6312535400,231300,5565552.0000,2
| 2024-10-10,20241010105000000,sz.300783,23.6312535400,23.6903563000,23.5918517000,23.6411040000,201000,4824272.0000,2
| 2024-10-10,20241010105500000,sz.300783,23.6411040000,23.8381132000,23.6411040000,23.8282627400,274600,6616080.0000,2
| 2024-10-10,20241010110000000,sz.300783,23.8282627400,23.9366178000,23.8282627400,23.8676645800,373800,9064192.0000,2
| 2024-10-10,20241010110500000,sz.300783,23.8676645800,23.8873655000,23.7199076800,23.8873655000,251000,6071136.0000,2
| 2024-10-10,20241010111000000,sz.300783,23.8873655000,24.0843747000,23.8085618200,24.0843747000,317000,7697856.0000,2
| 2024-10-10,20241010111500000,sz.300783,24.0843747000,24.1927297600,23.9858701000,24.1336270000,558300,13659776.0000,2
| 2024-10-10,20241010112000000,sz.300783,24.1336270000,24.3306362000,24.1336270000,24.2715334400,414100,10200896.0000,2
| 2024-10-10,20241010112500000,sz.300783,24.2715334400,24.2715334400,23.9858701000,24.0745242400,442500,10838592.0000,2
| 2024-10-10,20241010113000000,sz.300783,24.0745242400,24.2419820600,24.0154214800,24.0942251600,241200,5902016.0000,2
| 2024-10-10,20241010130500000,sz.300783,24.0942251600,24.7246546000,24.0942251600,24.6557013800,1137600,28384256.0000,2
| 2024-10-10,20241010131000000,sz.300783,24.6557013800,24.9216638000,24.4882435600,24.7936078200,1339500,33648992.0000,2
| 2024-10-10,20241010131500000,sz.300783,24.7936078200,25.0595702400,24.6261500000,24.7246546000,1139600,28764992.0000,2
| 2024-10-10,20241010132000000,sz.300783,24.7246546000,24.9118133400,24.6754023000,24.6754023000,608800,15334240.0000,2
| 2024-10-10,20241010132500000,sz.300783,24.6754023000,24.8133087400,24.5768977000,24.6162995400,580600,14546464.0000,2
| 2024-10-10,20241010133000000,sz.300783,24.6162995400,24.6951032200,24.5867481600,24.6458509200,215400,5387872.0000,2
| 2024-10-10,20241010133500000,sz.300783,24.6458509200,24.6458509200,24.4685426400,24.4685426400,249700,6226112.0000,2
| 2024-10-10,20241010134000000,sz.300783,24.4685426400,24.4980940200,24.3404866600,24.4488417200,231300,5738592.0000,2
| 2024-10-10,20241010134500000,sz.300783,24.4488417200,24.5670472400,24.4094398800,24.5571967800,166200,4129952.0000,2
| 2024-10-10,20241010135000000,sz.300783,24.5571967800,24.5768977000,24.4291408000,24.4291408000,77200,1920672.0000,2
| 2024-10-10,20241010135500000,sz.300783,24.4291408000,24.4291408000,24.3306362000,24.3306362000,130100,3221376.0000,2
| 2024-10-10,20241010140000000,sz.300783,24.3306362000,24.3404866600,24.1237765400,24.3207857400,263500,6477888.0000,2
| 2024-10-10,20241010140500000,sz.300783,24.3207857400,24.3207857400,24.2222811400,24.2321316000,168900,4162304.0000,2
| 2024-10-10,20241010141000000,sz.300783,24.2321316000,24.3897389600,24.1237765400,24.2912343600,214000,5261152.0000,2
| 2024-10-10,20241010141500000,sz.300783,24.2912343600,24.3601875800,24.2321316000,24.2321316000,168200,4146400.0000,2
| 2024-10-10,20241010142000000,sz.300783,24.2321316000,24.2321316000,24.0351224000,24.0351224000,144000,3525024.0000,2
| 2024-10-10,20241010142500000,sz.300783,24.0351224000,24.2813839000,24.0252719400,24.1631783800,240300,5895488.0000,2
| 2024-10-10,20241010143000000,sz.300783,24.1631783800,24.2222811400,23.9366178000,23.9464682600,228000,5560544.0000,2
| 2024-10-10,20241010143500000,sz.300783,23.9464682600,24.2124306800,23.9464682600,24.1237765400,151800,3710656.0000,2
| 2024-10-10,20241010144000000,sz.300783,24.1237765400,24.2124306800,24.0548233200,24.1336270000,163400,3999488.0000,2
| 2024-10-10,20241010144500000,sz.300783,24.1336270000,24.2518325200,24.0745242400,24.0843747000,226800,5562592.0000,2
| 2024-10-10,20241010145000000,sz.300783,24.0843747000,24.1336270000,24.0351224000,24.1040756200,359300,8784480.0000,2
| 2024-10-10,20241010145500000,sz.300783,24.1040756200,24.1040756200,23.9858701000,23.9858701000,397400,9692704.0000,2
| 2024-10-10,20241010150000000,sz.300783,23.9858701000,24.0252719400,23.9563187200,23.9563187200,392800,9559418.0000,2
|
|
