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
| 2024-05-29,20240529093500000,sz.301082,7.9684176000,7.9684176000,7.7533456000,7.8393744000,1584400,23170064.0000,2
| 2024-05-29,20240529094000000,sz.301082,7.8393744000,7.8662584000,7.7963600000,7.8071136000,637600,9279276.0000,2
| 2024-05-29,20240529094500000,sz.301082,7.8232440000,7.8393744000,7.7533456000,7.8071136000,429300,6222140.0000,2
| 2024-05-29,20240529095000000,sz.301082,7.8071136000,7.9200264000,7.7963600000,7.8608816000,325200,4747060.0000,2
| 2024-05-29,20240529095500000,sz.301082,7.8608816000,7.8716352000,7.7909832000,7.7909832000,289600,4214428.0000,2
| 2024-05-29,20240529100000000,sz.301082,7.7909832000,7.8608816000,7.7909832000,7.8501280000,218000,3172336.0000,2
| 2024-05-29,20240529100500000,sz.301082,7.8501280000,7.9038960000,7.8393744000,7.8985192000,329500,4822244.0000,2
| 2024-05-29,20240529101000000,sz.301082,7.8985192000,7.9307800000,7.8555048000,7.8608816000,221700,3254788.0000,2
| 2024-05-29,20240529101500000,sz.301082,7.8608816000,7.9038960000,7.8608816000,7.8985192000,143700,2106364.0000,2
| 2024-05-29,20240529102000000,sz.301082,7.8985192000,7.9415336000,7.8770120000,7.9200264000,223500,3285004.0000,2
| 2024-05-29,20240529102500000,sz.301082,7.9200264000,7.9630408000,7.9146496000,7.9630408000,185100,2730148.0000,2
| 2024-05-29,20240529103000000,sz.301082,7.9630408000,7.9737944000,7.9254032000,7.9576640000,275600,4075012.0000,2
| 2024-05-29,20240529103500000,sz.301082,7.9576640000,7.9576640000,7.8931424000,7.8931424000,203900,3003400.0000,2
| 2024-05-29,20240529104000000,sz.301082,7.8931424000,7.9469104000,7.8877656000,7.9146496000,131600,1937656.0000,2
| 2024-05-29,20240529104500000,sz.301082,7.9146496000,7.9254032000,7.8770120000,7.8823888000,232100,3406416.0000,2
| 2024-05-29,20240529105000000,sz.301082,7.8823888000,7.8823888000,7.8447512000,7.8447512000,201000,2941392.0000,2
| 2024-05-29,20240529105500000,sz.301082,7.8501280000,7.8555048000,7.8124904000,7.8232440000,133400,1943208.0000,2
| 2024-05-29,20240529110000000,sz.301082,7.8232440000,7.8447512000,7.8124904000,7.8124904000,98600,1434752.0000,2
| 2024-05-29,20240529110500000,sz.301082,7.8124904000,7.8232440000,7.8071136000,7.8124904000,180200,2619816.0000,2
| 2024-05-29,20240529111000000,sz.301082,7.8124904000,7.8447512000,7.8124904000,7.8178672000,54700,796336.0000,2
| 2024-05-29,20240529111500000,sz.301082,7.8178672000,7.8286208000,7.8017368000,7.8124904000,83800,1217144.0000,2
| 2024-05-29,20240529112000000,sz.301082,7.8124904000,7.9254032000,7.8071136000,7.8608816000,103000,1506512.0000,2
| 2024-05-29,20240529112500000,sz.301082,7.8662584000,8.0383160000,7.8662584000,7.9899248000,411900,6119416.0000,2
| 2024-05-29,20240529113000000,sz.301082,7.9899248000,8.0006784000,7.9307800000,7.9630408000,156700,2321376.0000,2
| 2024-05-29,20240529130500000,sz.301082,7.9791712000,8.0114320000,7.9038960000,7.9092728000,149900,2217136.0000,2
| 2024-05-29,20240529131000000,sz.301082,7.9038960000,7.9092728000,7.8770120000,7.8985192000,73300,1075936.0000,2
| 2024-05-29,20240529131500000,sz.301082,7.9038960000,7.9092728000,7.8555048000,7.8555048000,176100,2579296.0000,2
| 2024-05-29,20240529132000000,sz.301082,7.8555048000,7.8555048000,7.8124904000,7.8393744000,114900,1674224.0000,2
| 2024-05-29,20240529132500000,sz.301082,7.8393744000,7.8770120000,7.8286208000,7.8608816000,98800,1442144.0000,2
| 2024-05-29,20240529133000000,sz.301082,7.8608816000,7.8716352000,7.8393744000,7.8447512000,97300,1420832.0000,2
| 2024-05-29,20240529133500000,sz.301082,7.8447512000,7.8608816000,7.8339976000,7.8501280000,96000,1400888.0000,2
| 2024-05-29,20240529134000000,sz.301082,7.8501280000,7.8931424000,7.8501280000,7.8501280000,49900,730032.0000,2
| 2024-05-29,20240529134500000,sz.301082,7.8501280000,7.8501280000,7.8124904000,7.8286208000,163800,2384368.0000,2
| 2024-05-29,20240529135000000,sz.301082,7.8286208000,7.8447512000,7.8232440000,7.8339976000,75800,1103976.0000,2
| 2024-05-29,20240529135500000,sz.301082,7.8339976000,7.8608816000,7.8339976000,7.8447512000,99100,1446128.0000,2
| 2024-05-29,20240529140000000,sz.301082,7.8447512000,7.8447512000,7.8286208000,7.8447512000,108700,1584424.0000,2
| 2024-05-29,20240529140500000,sz.301082,7.8286208000,7.8393744000,7.8124904000,7.8232440000,89700,1305584.0000,2
| 2024-05-29,20240529141000000,sz.301082,7.8232440000,7.8339976000,7.8124904000,7.8124904000,98700,1434904.0000,2
| 2024-05-29,20240529141500000,sz.301082,7.8124904000,7.8124904000,7.7963600000,7.8017368000,157500,2285712.0000,2
| 2024-05-29,20240529142000000,sz.301082,7.8017368000,7.8071136000,7.7909832000,7.8071136000,108800,1577920.0000,2
| 2024-05-29,20240529142500000,sz.301082,7.8071136000,7.8608816000,7.8017368000,7.8501280000,57500,837608.0000,2
| 2024-05-29,20240529143000000,sz.301082,7.8501280000,7.8501280000,7.8071136000,7.8232440000,81300,1183392.0000,2
| 2024-05-29,20240529143500000,sz.301082,7.8232440000,7.9254032000,7.8232440000,7.8985192000,206700,3032512.0000,2
| 2024-05-29,20240529144000000,sz.301082,7.8985192000,7.9200264000,7.8770120000,7.8931424000,154300,2267512.0000,2
| 2024-05-29,20240529144500000,sz.301082,7.8931424000,7.8985192000,7.8555048000,7.8662584000,182300,2669712.0000,2
| 2024-05-29,20240529145000000,sz.301082,7.8662584000,7.9254032000,7.8662584000,7.9146496000,205800,3025440.0000,2
| 2024-05-29,20240529145500000,sz.301082,7.9146496000,7.9845480000,7.9038960000,7.9845480000,317600,4684816.0000,2
| 2024-05-29,20240529150000000,sz.301082,7.9845480000,7.9953016000,7.9522872000,7.9522872000,393600,5830176.0000,2
|
|
