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
| 2024-07-02,20240702093500000,sz.300283,5.4070840100,5.4070840100,5.2771540800,5.3671055700,6723200,35931376.0000,2
| 2024-07-02,20240702094000000,sz.300283,5.3671055700,5.4270732300,5.3471163500,5.3970894000,2014200,10863336.0000,2
| 2024-07-02,20240702094500000,sz.300283,5.3970894000,5.5070301100,5.3671055700,5.5070301100,3429700,18739956.0000,2
| 2024-07-02,20240702095000000,sz.300283,5.5070301100,5.5070301100,5.3970894000,5.3970894000,2386300,13069952.0000,2
| 2024-07-02,20240702095500000,sz.300283,5.3970894000,5.4670516700,5.3970894000,5.4270732300,915800,4975624.0000,2
| 2024-07-02,20240702100000000,sz.300283,5.4270732300,5.4670516700,5.4270732300,5.4270732300,825600,4491776.0000,2
| 2024-07-02,20240702100500000,sz.300283,5.4270732300,5.4370678400,5.3671055700,5.3870947900,1389900,7502024.0000,2
| 2024-07-02,20240702101000000,sz.300283,5.3870947900,5.4470624500,5.3771001800,5.4470624500,855200,4629504.0000,2
| 2024-07-02,20240702101500000,sz.300283,5.4470624500,5.4670516700,5.4270732300,5.4370678400,526800,2871424.0000,2
| 2024-07-02,20240702102000000,sz.300283,5.4370678400,5.4470624500,5.4170786200,5.4270732300,596200,3241296.0000,2
| 2024-07-02,20240702102500000,sz.300283,5.4270732300,5.4370678400,5.3970894000,5.4070840100,729000,3945128.0000,2
| 2024-07-02,20240702103000000,sz.300283,5.4070840100,5.4270732300,5.3970894000,5.4270732300,328100,1776648.0000,2
| 2024-07-02,20240702103500000,sz.300283,5.4270732300,5.4270732300,5.3970894000,5.3970894000,561200,3034808.0000,2
| 2024-07-02,20240702104000000,sz.300283,5.3970894000,5.4170786200,5.3870947900,5.4170786200,553300,2988400.0000,2
| 2024-07-02,20240702104500000,sz.300283,5.4170786200,5.6169708200,5.4070840100,5.5769923800,3845700,21339288.0000,2
| 2024-07-02,20240702105000000,sz.300283,5.5769923800,5.5969816000,5.5270193300,5.5570031600,3413800,19005232.0000,2
| 2024-07-02,20240702105500000,sz.300283,5.5570031600,5.5669977700,5.5170247200,5.5170247200,819300,4535888.0000,2
| 2024-07-02,20240702110000000,sz.300283,5.5170247200,5.5570031600,5.5170247200,5.5370139400,703500,3901312.0000,2
| 2024-07-02,20240702110500000,sz.300283,5.5370139400,5.5470085500,5.5270193300,5.5270193300,384600,2131312.0000,2
| 2024-07-02,20240702111000000,sz.300283,5.5270193300,5.5370139400,5.4870408900,5.4870408900,550900,3038256.0000,2
| 2024-07-02,20240702111500000,sz.300283,5.4870408900,5.4970355000,5.4770462800,5.4870408900,291900,1603696.0000,2
| 2024-07-02,20240702112000000,sz.300283,5.4870408900,5.4970355000,5.4770462800,5.4970355000,447000,2454432.0000,2
| 2024-07-02,20240702112500000,sz.300283,5.4970355000,5.5070301100,5.4670516700,5.4870408900,464900,2551136.0000,2
| 2024-07-02,20240702113000000,sz.300283,5.4870408900,5.5070301100,5.4870408900,5.4970355000,210100,1155296.0000,2
| 2024-07-02,20240702130500000,sz.300283,5.5070301100,5.5070301100,5.4770462800,5.4870408900,437300,2402448.0000,2
| 2024-07-02,20240702131000000,sz.300283,5.4770462800,5.4870408900,5.4670516700,5.4870408900,429400,2352384.0000,2
| 2024-07-02,20240702131500000,sz.300283,5.4870408900,5.4870408900,5.4770462800,5.4770462800,280300,1538096.0000,2
| 2024-07-02,20240702132000000,sz.300283,5.4770462800,5.4770462800,5.4370678400,5.4370678400,932100,5087600.0000,2
| 2024-07-02,20240702132500000,sz.300283,5.4370678400,5.4770462800,5.4370678400,5.4670516700,509900,2784272.0000,2
| 2024-07-02,20240702133000000,sz.300283,5.4570570600,5.4770462800,5.4470624500,5.4770462800,331200,1809472.0000,2
| 2024-07-02,20240702133500000,sz.300283,5.4770462800,5.4870408900,5.4670516700,5.4870408900,385700,2114880.0000,2
| 2024-07-02,20240702134000000,sz.300283,5.4870408900,5.4970355000,5.4770462800,5.4870408900,425300,2334720.0000,2
| 2024-07-02,20240702134500000,sz.300283,5.4870408900,5.5669977700,5.4770462800,5.5270193300,898000,4965840.0000,2
| 2024-07-02,20240702135000000,sz.300283,5.5270193300,5.5669977700,5.5270193300,5.5270193300,1089500,6046768.0000,2
| 2024-07-02,20240702135500000,sz.300283,5.5270193300,5.5370139400,5.5070301100,5.5170247200,454500,2509904.0000,2
| 2024-07-02,20240702140000000,sz.300283,5.5170247200,5.5270193300,5.5070301100,5.5170247200,224900,1241040.0000,2
| 2024-07-02,20240702140500000,sz.300283,5.5170247200,5.5470085500,5.5070301100,5.5270193300,529600,2926928.0000,2
| 2024-07-02,20240702141000000,sz.300283,5.5270193300,5.5370139400,5.5070301100,5.5170247200,360800,1991808.0000,2
| 2024-07-02,20240702141500000,sz.300283,5.5170247200,5.5270193300,5.5070301100,5.5170247200,369900,2041536.0000,2
| 2024-07-02,20240702142000000,sz.300283,5.5170247200,5.5170247200,5.5070301100,5.5170247200,319500,1762080.0000,2
| 2024-07-02,20240702142500000,sz.300283,5.5170247200,5.5270193300,5.5070301100,5.5070301100,312500,1724368.0000,2
| 2024-07-02,20240702143000000,sz.300283,5.5070301100,5.5170247200,5.4770462800,5.4870408900,652000,3584320.0000,2
| 2024-07-02,20240702143500000,sz.300283,5.4970355000,5.5070301100,5.4570570600,5.4670516700,926500,5082240.0000,2
| 2024-07-02,20240702144000000,sz.300283,5.4670516700,5.5570031600,5.4570570600,5.5370139400,1464400,8079616.0000,2
| 2024-07-02,20240702144500000,sz.300283,5.5370139400,5.5570031600,5.5270193300,5.5570031600,1429900,7929712.0000,2
| 2024-07-02,20240702145000000,sz.300283,5.5570031600,5.5869869900,5.5570031600,5.5570031600,2355700,13124208.0000,2
| 2024-07-02,20240702145500000,sz.300283,5.5570031600,5.5969816000,5.5470085500,5.5969816000,2362000,13169088.0000,2
| 2024-07-02,20240702150000000,sz.300283,5.5969816000,5.6269654300,5.5869869900,5.6269654300,3251600,18257952.0000,2
|
|
