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
| 2024-09-25,20240925093500000,sz.300281,4.4993793600,4.5388476000,4.4993793600,4.5092464200,1527200,6987525.0000,2
| 2024-09-25,20240925094000000,sz.300281,4.5092464200,4.5684487800,4.5092464200,4.5684487800,909800,4184816.0000,2
| 2024-09-25,20240925094500000,sz.300281,4.5684487800,4.5783158400,4.5487146600,4.5487146600,1018300,4704256.0000,2
| 2024-09-25,20240925095000000,sz.300281,4.5487146600,4.5684487800,4.5388476000,4.5585817200,731100,3371820.0000,2
| 2024-09-25,20240925095500000,sz.300281,4.5585817200,4.5585817200,4.5388476000,4.5487146600,655600,3022952.0000,2
| 2024-09-25,20240925100000000,sz.300281,4.5487146600,4.5684487800,4.5487146600,4.5684487800,256000,1182842.0000,2
| 2024-09-25,20240925100500000,sz.300281,4.5684487800,4.5881829000,4.5585817200,4.5783158400,525700,2438364.0000,2
| 2024-09-25,20240925101000000,sz.300281,4.5783158400,4.5980499600,4.5783158400,4.5881829000,451000,2097616.0000,2
| 2024-09-25,20240925101500000,sz.300281,4.5881829000,4.5980499600,4.5783158400,4.5783158400,517800,2404860.0000,2
| 2024-09-25,20240925102000000,sz.300281,4.5783158400,4.6079170200,4.5783158400,4.5980499600,540000,2513276.0000,2
| 2024-09-25,20240925102500000,sz.300281,4.5980499600,4.6079170200,4.5881829000,4.5881829000,510000,2374660.0000,2
| 2024-09-25,20240925103000000,sz.300281,4.5881829000,4.5980499600,4.5783158400,4.5881829000,280000,1301196.0000,2
| 2024-09-25,20240925103500000,sz.300281,4.5881829000,4.5881829000,4.5585817200,4.5585817200,450100,2085944.0000,2
| 2024-09-25,20240925104000000,sz.300281,4.5585817200,4.5783158400,4.5585817200,4.5783158400,423800,1959364.0000,2
| 2024-09-25,20240925104500000,sz.300281,4.5783158400,4.5881829000,4.5684487800,4.5783158400,294800,1366720.0000,2
| 2024-09-25,20240925105000000,sz.300281,4.5783158400,4.5980499600,4.5783158400,4.5980499600,556000,2586820.0000,2
| 2024-09-25,20240925105500000,sz.300281,4.5980499600,4.6079170200,4.5980499600,4.5980499600,452100,2107512.0000,2
| 2024-09-25,20240925110000000,sz.300281,4.5980499600,4.6079170200,4.5980499600,4.5980499600,172700,805824.0000,2
| 2024-09-25,20240925110500000,sz.300281,4.5980499600,4.6079170200,4.5783158400,4.5783158400,494500,2302368.0000,2
| 2024-09-25,20240925111000000,sz.300281,4.5783158400,4.5881829000,4.5783158400,4.5783158400,260500,1209328.0000,2
| 2024-09-25,20240925111500000,sz.300281,4.5783158400,4.5881829000,4.5783158400,4.5881829000,197500,917828.0000,2
| 2024-09-25,20240925112000000,sz.300281,4.5783158400,4.5881829000,4.5783158400,4.5783158400,126200,585916.0000,2
| 2024-09-25,20240925112500000,sz.300281,4.5783158400,4.5881829000,4.5684487800,4.5783158400,251600,1166808.0000,2
| 2024-09-25,20240925113000000,sz.300281,4.5783158400,4.5783158400,4.5684487800,4.5684487800,150400,696844.0000,2
| 2024-09-25,20240925130500000,sz.300281,4.5783158400,4.5980499600,4.5783158400,4.5881829000,716700,3333936.0000,2
| 2024-09-25,20240925131000000,sz.300281,4.5881829000,4.5980499600,4.5783158400,4.5980499600,195400,908876.0000,2
| 2024-09-25,20240925131500000,sz.300281,4.5881829000,4.5980499600,4.5783158400,4.5783158400,246000,1142856.0000,2
| 2024-09-25,20240925132000000,sz.300281,4.5783158400,4.5881829000,4.5783158400,4.5881829000,318000,1477504.0000,2
| 2024-09-25,20240925132500000,sz.300281,4.5783158400,4.5881829000,4.5684487800,4.5684487800,275600,1276632.0000,2
| 2024-09-25,20240925133000000,sz.300281,4.5684487800,4.5783158400,4.5487146600,4.5487146600,313000,1447660.0000,2
| 2024-09-25,20240925133500000,sz.300281,4.5487146600,4.5684487800,4.5487146600,4.5487146600,374400,1727924.0000,2
| 2024-09-25,20240925134000000,sz.300281,4.5487146600,4.5487146600,4.5388476000,4.5388476000,349700,1610640.0000,2
| 2024-09-25,20240925134500000,sz.300281,4.5388476000,4.5487146600,4.5388476000,4.5388476000,321400,1479812.0000,2
| 2024-09-25,20240925135000000,sz.300281,4.5388476000,4.5585817200,4.5388476000,4.5388476000,369100,1702464.0000,2
| 2024-09-25,20240925135500000,sz.300281,4.5388476000,4.5487146600,4.5289805400,4.5388476000,368900,1695072.0000,2
| 2024-09-25,20240925140000000,sz.300281,4.5289805400,4.5487146600,4.5289805400,4.5388476000,225300,1036704.0000,2
| 2024-09-25,20240925140500000,sz.300281,4.5388476000,4.5585817200,4.5388476000,4.5585817200,237500,1094728.0000,2
| 2024-09-25,20240925141000000,sz.300281,4.5585817200,4.5585817200,4.5388476000,4.5487146600,226600,1044672.0000,2
| 2024-09-25,20240925141500000,sz.300281,4.5487146600,4.5487146600,4.5388476000,4.5388476000,162700,749216.0000,2
| 2024-09-25,20240925142000000,sz.300281,4.5388476000,4.5487146600,4.5388476000,4.5487146600,148400,683712.0000,2
| 2024-09-25,20240925142500000,sz.300281,4.5585817200,4.5585817200,4.5388476000,4.5487146600,201200,927536.0000,2
| 2024-09-25,20240925143000000,sz.300281,4.5487146600,4.5585817200,4.5487146600,4.5487146600,174200,804696.0000,2
| 2024-09-25,20240925143500000,sz.300281,4.5487146600,4.5585817200,4.5388476000,4.5388476000,315900,1455776.0000,2
| 2024-09-25,20240925144000000,sz.300281,4.5388476000,4.5487146600,4.5388476000,4.5388476000,256800,1182360.0000,2
| 2024-09-25,20240925144500000,sz.300281,4.5388476000,4.5585817200,4.5388476000,4.5487146600,241700,1113632.0000,2
| 2024-09-25,20240925145000000,sz.300281,4.5487146600,4.5585817200,4.5388476000,4.5487146600,320600,1478400.0000,2
| 2024-09-25,20240925145500000,sz.300281,4.5487146600,4.5684487800,4.5487146600,4.5684487800,947800,4379928.0000,2
| 2024-09-25,20240925150000000,sz.300281,4.5684487800,4.5783158400,4.5585817200,4.5783158400,1118900,5190056.0000,2
|
|
