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
| 2024-07-01,20240701093500000,sz.300283,5.7668899700,5.8068684100,5.4970355000,5.6669438700,21245700,120328608.0000,2
| 2024-07-01,20240701094000000,sz.300283,5.6669438700,5.7668899700,5.5570031600,5.6169708200,4091600,23095696.0000,2
| 2024-07-01,20240701094500000,sz.300283,5.6169708200,5.6869330900,5.5669977700,5.6169708200,3017000,16934576.0000,2
| 2024-07-01,20240701095000000,sz.300283,5.6169708200,5.6969277000,5.4370678400,5.4670516700,5096000,28232304.0000,2
| 2024-07-01,20240701095500000,sz.300283,5.4670516700,5.5969816000,5.4670516700,5.5270193300,2977100,16437936.0000,2
| 2024-07-01,20240701100000000,sz.300283,5.5270193300,5.6969277000,5.5170247200,5.6669438700,1728600,9659104.0000,2
| 2024-07-01,20240701100500000,sz.300283,5.6669438700,5.6669438700,5.5669977700,5.6669438700,1372300,7715376.0000,2
| 2024-07-01,20240701101000000,sz.300283,5.6669438700,5.6769384800,5.6169708200,5.6369600400,1026100,5802336.0000,2
| 2024-07-01,20240701101500000,sz.300283,5.6469546500,5.7269115300,5.6369600400,5.7169169200,1833800,10447616.0000,2
| 2024-07-01,20240701102000000,sz.300283,5.7169169200,5.8368522400,5.7069223100,5.7668899700,2122200,12257600.0000,2
| 2024-07-01,20240701102500000,sz.300283,5.7668899700,5.7868791900,5.6869330900,5.6969277000,812500,4657376.0000,2
| 2024-07-01,20240701103000000,sz.300283,5.6969277000,5.7369061400,5.6369600400,5.6969277000,629000,3568480.0000,2
| 2024-07-01,20240701103500000,sz.300283,5.6969277000,5.7169169200,5.6669438700,5.6869330900,467300,2658144.0000,2
| 2024-07-01,20240701104000000,sz.300283,5.6869330900,5.6969277000,5.6369600400,5.6369600400,677800,3838272.0000,2
| 2024-07-01,20240701104500000,sz.300283,5.6369600400,5.7169169200,5.6269654300,5.6769384800,414000,2345136.0000,2
| 2024-07-01,20240701105000000,sz.300283,5.6769384800,5.6969277000,5.6569492600,5.6669438700,274500,1559184.0000,2
| 2024-07-01,20240701105500000,sz.300283,5.6669438700,5.6669438700,5.6169708200,5.6269654300,453700,2558752.0000,2
| 2024-07-01,20240701110000000,sz.300283,5.6369600400,5.6569492600,5.5669977700,5.5769923800,672800,3770784.0000,2
| 2024-07-01,20240701110500000,sz.300283,5.5769923800,5.6169708200,5.5669977700,5.5769923800,487700,2723904.0000,2
| 2024-07-01,20240701111000000,sz.300283,5.5769923800,5.5769923800,5.5470085500,5.5769923800,664500,3696288.0000,2
| 2024-07-01,20240701111500000,sz.300283,5.5769923800,5.6169708200,5.5769923800,5.5869869900,247400,1385280.0000,2
| 2024-07-01,20240701112000000,sz.300283,5.5969816000,5.6069762100,5.5769923800,5.6069762100,375300,2098880.0000,2
| 2024-07-01,20240701112500000,sz.300283,5.6069762100,5.6369600400,5.6069762100,5.6269654300,207900,1169568.0000,2
| 2024-07-01,20240701113000000,sz.300283,5.6269654300,5.6369600400,5.5769923800,5.5769923800,361500,2025984.0000,2
| 2024-07-01,20240701130500000,sz.300283,5.5669977700,5.5769923800,5.4970355000,5.5070301100,1257600,6957408.0000,2
| 2024-07-01,20240701131000000,sz.300283,5.5070301100,5.5769923800,5.5070301100,5.5170247200,336300,1867360.0000,2
| 2024-07-01,20240701131500000,sz.300283,5.5170247200,5.6069762100,5.5170247200,5.5470085500,316000,1757600.0000,2
| 2024-07-01,20240701132000000,sz.300283,5.5470085500,5.5969816000,5.5470085500,5.5769923800,450700,2510944.0000,2
| 2024-07-01,20240701132500000,sz.300283,5.5769923800,5.5969816000,5.5170247200,5.5270193300,640200,3556448.0000,2
| 2024-07-01,20240701133000000,sz.300283,5.5270193300,5.5370139400,5.4970355000,5.5070301100,1058100,5833952.0000,2
| 2024-07-01,20240701133500000,sz.300283,5.5070301100,5.5470085500,5.5070301100,5.5170247200,581300,3211232.0000,2
| 2024-07-01,20240701134000000,sz.300283,5.5170247200,5.5270193300,5.4070840100,5.4270732300,2912300,15864352.0000,2
| 2024-07-01,20240701134500000,sz.300283,5.4270732300,5.4970355000,5.4270732300,5.4670516700,840700,4592544.0000,2
| 2024-07-01,20240701135000000,sz.300283,5.4670516700,5.4870408900,5.4070840100,5.4270732300,718800,3906592.0000,2
| 2024-07-01,20240701135500000,sz.300283,5.4270732300,5.4870408900,5.4270732300,5.4770462800,409500,2235328.0000,2
| 2024-07-01,20240701140000000,sz.300283,5.4770462800,5.4870408900,5.4570570600,5.4670516700,389000,2129504.0000,2
| 2024-07-01,20240701140500000,sz.300283,5.4670516700,5.5570031600,5.4670516700,5.5070301100,607000,3345152.0000,2
| 2024-07-01,20240701141000000,sz.300283,5.5070301100,5.5669977700,5.4970355000,5.5669977700,412700,2279424.0000,2
| 2024-07-01,20240701141500000,sz.300283,5.5669977700,5.5669977700,5.5170247200,5.5370139400,517600,2866432.0000,2
| 2024-07-01,20240701142000000,sz.300283,5.5370139400,5.5470085500,5.4270732300,5.4270732300,870000,4781024.0000,2
| 2024-07-01,20240701142500000,sz.300283,5.4270732300,5.4970355000,5.4270732300,5.4870408900,490100,2679136.0000,2
| 2024-07-01,20240701143000000,sz.300283,5.4870408900,5.5070301100,5.4570570600,5.4570570600,576800,3166208.0000,2
| 2024-07-01,20240701143500000,sz.300283,5.4570570600,5.5070301100,5.4570570600,5.4670516700,520100,2854432.0000,2
| 2024-07-01,20240701144000000,sz.300283,5.4670516700,5.4970355000,5.4570570600,5.4970355000,769700,4218400.0000,2
| 2024-07-01,20240701144500000,sz.300283,5.5070301100,5.5070301100,5.4570570600,5.4570570600,937500,5138976.0000,2
| 2024-07-01,20240701145000000,sz.300283,5.4570570600,5.4770462800,5.4470624500,5.4670516700,1177300,6433536.0000,2
| 2024-07-01,20240701145500000,sz.300283,5.4670516700,5.4670516700,5.3970894000,5.4070840100,2986500,16229024.0000,2
| 2024-07-01,20240701150000000,sz.300283,5.4070840100,5.4170786200,5.3870947900,5.4170786200,2847400,15405248.0000,2
|
|
