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
| 2024-02-28,20240228093500000,sz.300092,11.0340315600,11.1676617000,11.0340315600,11.0531215800,1016100,11817151.0000,2
| 2024-02-28,20240228094000000,sz.300092,11.0531215800,11.0817566100,11.0435765700,11.0817566100,450800,5222717.0000,2
| 2024-02-28,20240228094500000,sz.300092,11.0817566100,11.1390266700,11.0722116000,11.1294816600,385900,4487788.0000,2
| 2024-02-28,20240228095000000,sz.300092,11.1294816600,11.2631118000,11.1008466300,11.2440217800,598300,7013240.0000,2
| 2024-02-28,20240228095500000,sz.300092,11.2440217800,11.2631118000,11.1581166900,11.1676617000,520700,6126908.0000,2
| 2024-02-28,20240228100000000,sz.300092,11.1676617000,11.7117272700,11.1676617000,11.7117272700,921700,11024084.0000,2
| 2024-02-28,20240228100500000,sz.300092,11.7117272700,11.8739924400,11.5303720800,11.5876421400,2007800,24655476.0000,2
| 2024-02-28,20240228101000000,sz.300092,11.5876421400,11.6353671900,11.4731020200,11.5399170900,774800,9373528.0000,2
| 2024-02-28,20240228101500000,sz.300092,11.5399170900,11.5685521200,11.4158319600,11.5017370500,652600,7848056.0000,2
| 2024-02-28,20240228102000000,sz.300092,11.5017370500,11.5971871500,11.4253769700,11.4921920400,212300,2560072.0000,2
| 2024-02-28,20240228102500000,sz.300092,11.4921920400,11.4921920400,11.3299268700,11.4158319600,334800,3995568.0000,2
| 2024-02-28,20240228103000000,sz.300092,11.4158319600,11.4444669900,11.3585619000,11.4158319600,137400,1641736.0000,2
| 2024-02-28,20240228103500000,sz.300092,11.4158319600,11.4253769700,11.3490168900,11.3585619000,149600,1784720.0000,2
| 2024-02-28,20240228104000000,sz.300092,11.3585619000,11.3585619000,11.2249317600,11.2726568100,225200,2661816.0000,2
| 2024-02-28,20240228104500000,sz.300092,11.2726568100,11.2822018200,11.1008466300,11.1008466300,358100,4184856.0000,2
| 2024-02-28,20240228105000000,sz.300092,11.1008466300,11.1581166900,11.0913016200,11.1581166900,343300,3998992.0000,2
| 2024-02-28,20240228105500000,sz.300092,11.1485716800,11.2535667900,11.1485716800,11.2153867500,78500,922160.0000,2
| 2024-02-28,20240228110000000,sz.300092,11.1867517200,11.1867517200,11.1199366500,11.1485716800,182600,2132696.0000,2
| 2024-02-28,20240228110500000,sz.300092,11.1485716800,11.1485716800,11.1103916400,11.1103916400,214900,2505712.0000,2
| 2024-02-28,20240228111000000,sz.300092,11.1103916400,11.1294816600,10.9958515200,11.0340315600,389100,4503536.0000,2
| 2024-02-28,20240228111500000,sz.300092,11.0340315600,11.0722116000,10.9194914400,10.9194914400,276100,3175000.0000,2
| 2024-02-28,20240228112000000,sz.300092,10.9194914400,10.9194914400,10.7858613000,10.8526763700,342700,3888960.0000,2
| 2024-02-28,20240228112500000,sz.300092,10.8526763700,11.0626665900,10.8049513200,10.9290364500,162900,1862152.0000,2
| 2024-02-28,20240228113000000,sz.300092,10.9767615000,10.9767615000,10.8908564100,10.9385814600,75900,869760.0000,2
| 2024-02-28,20240228130500000,sz.300092,10.9194914400,10.9385814600,10.8622213800,10.9099464300,214300,2448664.0000,2
| 2024-02-28,20240228131000000,sz.300092,10.9385814600,10.9672164900,10.9290364500,10.9385814600,176500,2023640.0000,2
| 2024-02-28,20240228131500000,sz.300092,10.9385814600,11.0531215800,10.9194914400,11.0531215800,200600,2303216.0000,2
| 2024-02-28,20240228132000000,sz.300092,11.0531215800,11.0626665900,10.9672164900,11.0053965300,107700,1243296.0000,2
| 2024-02-28,20240228132500000,sz.300092,11.0053965300,11.0435765700,10.9194914400,10.9481264700,316400,3638288.0000,2
| 2024-02-28,20240228133000000,sz.300092,10.9385814600,10.9576714800,10.9290364500,10.9290364500,73500,842800.0000,2
| 2024-02-28,20240228133500000,sz.300092,10.9290364500,10.9290364500,10.9004014200,10.9004014200,126200,1442768.0000,2
| 2024-02-28,20240228134000000,sz.300092,10.9099464300,10.9099464300,10.8908564100,10.8908564100,67700,773040.0000,2
| 2024-02-28,20240228134500000,sz.300092,10.8908564100,10.9004014200,10.7954063100,10.8526763700,327800,3724048.0000,2
| 2024-02-28,20240228135000000,sz.300092,10.9004014200,10.9290364500,10.8717663900,10.9099464300,50700,578736.0000,2
| 2024-02-28,20240228135500000,sz.300092,10.9099464300,10.9099464300,10.8526763700,10.8526763700,48600,554048.0000,2
| 2024-02-28,20240228140000000,sz.300092,10.8622213800,10.8908564100,10.8526763700,10.8717663900,59200,674320.0000,2
| 2024-02-28,20240228140500000,sz.300092,10.8717663900,10.8717663900,10.6808661900,10.6904112000,347200,3918880.0000,2
| 2024-02-28,20240228141000000,sz.300092,10.6904112000,10.7763162900,10.6235961300,10.7190462300,262100,2938800.0000,2
| 2024-02-28,20240228141500000,sz.300092,10.7190462300,10.7858613000,10.7095012200,10.7858613000,111500,1253568.0000,2
| 2024-02-28,20240228142000000,sz.300092,10.7858613000,10.7858613000,10.6999562100,10.7190462300,105700,1187600.0000,2
| 2024-02-28,20240228142500000,sz.300092,10.7190462300,10.7476812600,10.5376910400,10.5663260700,360400,4013984.0000,2
| 2024-02-28,20240228143000000,sz.300092,10.5663260700,10.5758710800,10.4231509200,10.5090560100,294000,3233456.0000,2
| 2024-02-28,20240228143500000,sz.300092,10.5281460300,10.5949611000,10.5281460300,10.5663260700,153500,1699040.0000,2
| 2024-02-28,20240228144000000,sz.300092,10.5663260700,10.5758710800,10.4804209800,10.5090560100,123600,1363904.0000,2
| 2024-02-28,20240228144500000,sz.300092,10.5186010200,10.5376910400,10.4422409400,10.4422409400,230800,2537968.0000,2
| 2024-02-28,20240228145000000,sz.300092,10.4422409400,10.4517859500,10.2799757700,10.2895207800,368500,4002560.0000,2
| 2024-02-28,20240228145500000,sz.300092,10.2895207800,10.3945158900,10.2799757700,10.2895207800,375100,4059792.0000,2
| 2024-02-28,20240228150000000,sz.300092,10.2895207800,10.3277008200,10.2895207800,10.2895207800,317000,3418992.0000,2
|
|
