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
| 2024-05-28,20240528093500000,sz.301082,7.6081720000,7.8823888000,7.6081720000,7.8071136000,2151400,30850656.0000,2
| 2024-05-28,20240528094000000,sz.301082,7.8071136000,7.8232440000,7.7210848000,7.7264616000,807900,11664828.0000,2
| 2024-05-28,20240528094500000,sz.301082,7.7264616000,7.7963600000,7.7049544000,7.7049544000,580400,8356708.0000,2
| 2024-05-28,20240528095000000,sz.301082,7.7049544000,7.7640992000,7.6458096000,7.6780704000,754900,10806168.0000,2
| 2024-05-28,20240528095500000,sz.301082,7.6780704000,7.6780704000,7.6081720000,7.6189256000,681400,9673268.0000,2
| 2024-05-28,20240528100000000,sz.301082,7.6243024000,7.6350560000,7.5275200000,7.5705344000,775500,10925168.0000,2
| 2024-05-28,20240528100500000,sz.301082,7.5705344000,7.6565632000,7.5705344000,7.6296792000,365800,5178840.0000,2
| 2024-05-28,20240528101000000,sz.301082,7.6296792000,7.6619400000,7.6189256000,7.6243024000,232700,3306000.0000,2
| 2024-05-28,20240528101500000,sz.301082,7.6243024000,7.7157080000,7.6243024000,7.7103312000,199300,2844680.0000,2
| 2024-05-28,20240528102000000,sz.301082,7.7157080000,7.7694760000,7.6942008000,7.7049544000,199600,2869736.0000,2
| 2024-05-28,20240528102500000,sz.301082,7.7103312000,7.7963600000,7.7103312000,7.7909832000,256800,3712160.0000,2
| 2024-05-28,20240528103000000,sz.301082,7.7909832000,7.8286208000,7.7479688000,7.8017368000,278000,4029720.0000,2
| 2024-05-28,20240528103500000,sz.301082,7.8017368000,7.8178672000,7.7479688000,7.8017368000,176900,2562504.0000,2
| 2024-05-28,20240528104000000,sz.301082,7.8017368000,7.8071136000,7.7694760000,7.7856064000,115400,1672976.0000,2
| 2024-05-28,20240528104500000,sz.301082,7.7856064000,7.7856064000,7.7425920000,7.7533456000,125200,1807160.0000,2
| 2024-05-28,20240528105000000,sz.301082,7.7533456000,7.7748528000,7.7479688000,7.7640992000,115200,1662808.0000,2
| 2024-05-28,20240528105500000,sz.301082,7.7640992000,7.8555048000,7.7533456000,7.8286208000,138300,2007288.0000,2
| 2024-05-28,20240528110000000,sz.301082,7.8286208000,7.8393744000,7.8124904000,7.8286208000,95600,1391192.0000,2
| 2024-05-28,20240528110500000,sz.301082,7.8286208000,7.9038960000,7.8286208000,7.8770120000,168000,2461992.0000,2
| 2024-05-28,20240528111000000,sz.301082,7.8716352000,7.8877656000,7.8393744000,7.8877656000,93400,1365200.0000,2
| 2024-05-28,20240528111500000,sz.301082,7.8877656000,7.8877656000,7.8555048000,7.8608816000,82800,1211968.0000,2
| 2024-05-28,20240528112000000,sz.301082,7.8931424000,8.0006784000,7.8931424000,7.9576640000,201200,2974600.0000,2
| 2024-05-28,20240528112500000,sz.301082,7.9576640000,8.0006784000,7.9092728000,8.0006784000,228100,3378536.0000,2
| 2024-05-28,20240528113000000,sz.301082,8.0006784000,8.0598232000,7.9899248000,8.0221856000,180500,2696200.0000,2
| 2024-05-28,20240528130500000,sz.301082,8.0168088000,8.0168088000,7.8931424000,7.9092728000,138200,2040920.0000,2
| 2024-05-28,20240528131000000,sz.301082,7.9146496000,7.9200264000,7.8501280000,7.8555048000,139900,2052720.0000,2
| 2024-05-28,20240528131500000,sz.301082,7.8555048000,7.8823888000,7.8232440000,7.8716352000,114200,1667288.0000,2
| 2024-05-28,20240528132000000,sz.301082,7.8716352000,7.9200264000,7.8339976000,7.9038960000,133700,1957888.0000,2
| 2024-05-28,20240528132500000,sz.301082,7.9146496000,8.0006784000,7.9092728000,7.9146496000,92700,1369504.0000,2
| 2024-05-28,20240528133000000,sz.301082,7.9146496000,8.2695184000,7.8877656000,8.0974608000,655700,9912864.0000,2
| 2024-05-28,20240528133500000,sz.301082,8.0974608000,8.1082144000,8.0060552000,8.0329392000,403300,6050832.0000,2
| 2024-05-28,20240528134000000,sz.301082,8.0275624000,8.4845904000,7.9684176000,8.3985616000,894900,13718416.0000,2
| 2024-05-28,20240528134500000,sz.301082,8.3985616000,8.4361992000,8.1727360000,8.3555472000,757800,11758464.0000,2
| 2024-05-28,20240528135000000,sz.301082,8.3555472000,8.3555472000,8.2587648000,8.2802720000,246600,3804256.0000,2
| 2024-05-28,20240528135500000,sz.301082,8.2802720000,8.2856488000,8.2157504000,8.2802720000,158100,2429296.0000,2
| 2024-05-28,20240528140000000,sz.301082,8.2802720000,8.2856488000,8.2533880000,8.2587648000,106100,1630832.0000,2
| 2024-05-28,20240528140500000,sz.301082,8.2587648000,8.2641416000,8.1458520000,8.2480112000,226900,3468688.0000,2
| 2024-05-28,20240528141000000,sz.301082,8.2480112000,8.2748952000,8.1888664000,8.2748952000,117600,1798816.0000,2
| 2024-05-28,20240528141500000,sz.301082,8.2748952000,8.2856488000,8.2265040000,8.2265040000,105900,1628464.0000,2
| 2024-05-28,20240528142000000,sz.301082,8.2265040000,8.2426344000,8.2049968000,8.2265040000,120400,1842416.0000,2
| 2024-05-28,20240528142500000,sz.301082,8.2265040000,8.2372576000,8.1727360000,8.2103736000,117100,1789056.0000,2
| 2024-05-28,20240528143000000,sz.301082,8.2103736000,8.2587648000,8.2049968000,8.2533880000,92000,1407680.0000,2
| 2024-05-28,20240528143500000,sz.301082,8.2533880000,8.2910256000,8.2533880000,8.2802720000,203700,3135056.0000,2
| 2024-05-28,20240528144000000,sz.301082,8.2748952000,8.2910256000,8.2587648000,8.2910256000,158200,2433408.0000,2
| 2024-05-28,20240528144500000,sz.301082,8.2910256000,8.2964024000,8.2533880000,8.2856488000,177800,2735056.0000,2
| 2024-05-28,20240528145000000,sz.301082,8.2856488000,8.3340400000,8.2802720000,8.2856488000,350800,5423856.0000,2
| 2024-05-28,20240528145500000,sz.301082,8.2856488000,8.3179096000,8.2587648000,8.2910256000,394400,6082944.0000,2
| 2024-05-28,20240528150000000,sz.301082,8.2910256000,8.3394168000,8.2910256000,8.2910256000,525800,8121840.0000,2
|
|
