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
| 2024-09-24,20240924093500000,sz.300281,4.3612405200,4.3908417000,4.3513734600,4.3711075800,751700,3329673.0000,2
| 2024-09-24,20240924094000000,sz.300281,4.3612405200,4.3908417000,4.3612405200,4.3809746400,380700,1688325.0000,2
| 2024-09-24,20240924094500000,sz.300281,4.3809746400,4.3908417000,4.3711075800,4.3809746400,370900,1647114.0000,2
| 2024-09-24,20240924095000000,sz.300281,4.3809746400,4.3809746400,4.3711075800,4.3711075800,209300,928088.0000,2
| 2024-09-24,20240924095500000,sz.300281,4.3711075800,4.3711075800,4.3612405200,4.3711075800,59600,263982.0000,2
| 2024-09-24,20240924100000000,sz.300281,4.3711075800,4.3809746400,4.3612405200,4.3809746400,197500,875272.0000,2
| 2024-09-24,20240924100500000,sz.300281,4.3809746400,4.3809746400,4.3415064000,4.3513734600,375000,1657152.0000,2
| 2024-09-24,20240924101000000,sz.300281,4.3513734600,4.3513734600,4.3316393400,4.3415064000,377400,1660649.0000,2
| 2024-09-24,20240924101500000,sz.300281,4.3415064000,4.3415064000,4.3316393400,4.3415064000,233300,1025156.0000,2
| 2024-09-24,20240924102000000,sz.300281,4.3316393400,4.3316393400,4.3217722800,4.3217722800,245400,1075934.0000,2
| 2024-09-24,20240924102500000,sz.300281,4.3316393400,4.3316393400,4.3217722800,4.3217722800,149400,655459.0000,2
| 2024-09-24,20240924103000000,sz.300281,4.3217722800,4.3316393400,4.3217722800,4.3217722800,116700,511545.0000,2
| 2024-09-24,20240924103500000,sz.300281,4.3217722800,4.3217722800,4.3119052200,4.3119052200,90900,397724.0000,2
| 2024-09-24,20240924104000000,sz.300281,4.3119052200,4.3217722800,4.3119052200,4.3217722800,37600,164478.0000,2
| 2024-09-24,20240924104500000,sz.300281,4.3119052200,4.3513734600,4.3119052200,4.3513734600,291300,1277431.0000,2
| 2024-09-24,20240924105000000,sz.300281,4.3513734600,4.3809746400,4.3513734600,4.3809746400,440100,1947158.0000,2
| 2024-09-24,20240924105500000,sz.300281,4.3809746400,4.3809746400,4.3612405200,4.3612405200,255700,1131786.0000,2
| 2024-09-24,20240924110000000,sz.300281,4.3612405200,4.3809746400,4.3612405200,4.3711075800,122700,543462.0000,2
| 2024-09-24,20240924110500000,sz.300281,4.3809746400,4.3809746400,4.3711075800,4.3711075800,120200,533438.0000,2
| 2024-09-24,20240924111000000,sz.300281,4.3711075800,4.3908417000,4.3711075800,4.3809746400,382200,1697904.0000,2
| 2024-09-24,20240924111500000,sz.300281,4.3908417000,4.4007087600,4.3809746400,4.3908417000,676500,3010236.0000,2
| 2024-09-24,20240924112000000,sz.300281,4.3908417000,4.4007087600,4.3809746400,4.4007087600,265100,1179880.0000,2
| 2024-09-24,20240924112500000,sz.300281,4.4007087600,4.4105758200,4.3908417000,4.4105758200,374000,1667384.0000,2
| 2024-09-24,20240924113000000,sz.300281,4.4007087600,4.4105758200,4.4007087600,4.4105758200,242100,1081524.0000,2
| 2024-09-24,20240924130500000,sz.300281,4.4204428800,4.4500440600,4.4204428800,4.4303099400,726400,3259736.0000,2
| 2024-09-24,20240924131000000,sz.300281,4.4303099400,4.4500440600,4.4303099400,4.4401770000,227600,1024392.0000,2
| 2024-09-24,20240924131500000,sz.300281,4.4500440600,4.4599111200,4.4401770000,4.4599111200,402200,1814656.0000,2
| 2024-09-24,20240924132000000,sz.300281,4.4599111200,4.4599111200,4.4401770000,4.4500440600,734300,3313096.0000,2
| 2024-09-24,20240924132500000,sz.300281,4.4500440600,4.4599111200,4.4401770000,4.4500440600,380000,1713456.0000,2
| 2024-09-24,20240924133000000,sz.300281,4.4500440600,4.4599111200,4.4401770000,4.4599111200,250100,1126676.0000,2
| 2024-09-24,20240924133500000,sz.300281,4.4599111200,4.4697781800,4.4500440600,4.4599111200,251400,1136240.0000,2
| 2024-09-24,20240924134000000,sz.300281,4.4599111200,4.4697781800,4.4599111200,4.4599111200,279500,1264256.0000,2
| 2024-09-24,20240924134500000,sz.300281,4.4599111200,4.4697781800,4.4599111200,4.4599111200,226500,1024136.0000,2
| 2024-09-24,20240924135000000,sz.300281,4.4599111200,4.4697781800,4.4599111200,4.4599111200,214500,969772.0000,2
| 2024-09-24,20240924135500000,sz.300281,4.4599111200,4.4599111200,4.4500440600,4.4599111200,105400,476144.0000,2
| 2024-09-24,20240924140000000,sz.300281,4.4599111200,4.4697781800,4.4500440600,4.4697781800,391600,1770452.0000,2
| 2024-09-24,20240924140500000,sz.300281,4.4697781800,4.4697781800,4.4500440600,4.4599111200,415500,1878384.0000,2
| 2024-09-24,20240924141000000,sz.300281,4.4500440600,4.4599111200,4.4303099400,4.4303099400,467300,2105548.0000,2
| 2024-09-24,20240924141500000,sz.300281,4.4401770000,4.4500440600,4.4303099400,4.4303099400,145200,653196.0000,2
| 2024-09-24,20240924142000000,sz.300281,4.4401770000,4.4500440600,4.4401770000,4.4500440600,74700,336500.0000,2
| 2024-09-24,20240924142500000,sz.300281,4.4500440600,4.4500440600,4.4401770000,4.4401770000,136700,616480.0000,2
| 2024-09-24,20240924143000000,sz.300281,4.4401770000,4.4500440600,4.4401770000,4.4401770000,77900,350956.0000,2
| 2024-09-24,20240924143500000,sz.300281,4.4500440600,4.4697781800,4.4401770000,4.4599111200,323300,1460720.0000,2
| 2024-09-24,20240924144000000,sz.300281,4.4599111200,4.4599111200,4.4500440600,4.4500440600,240400,1086556.0000,2
| 2024-09-24,20240924144500000,sz.300281,4.4500440600,4.4697781800,4.4500440600,4.4697781800,401100,1815996.0000,2
| 2024-09-24,20240924145000000,sz.300281,4.4697781800,4.4697781800,4.4599111200,4.4697781800,255400,1156476.0000,2
| 2024-09-24,20240924145500000,sz.300281,4.4697781800,4.4796452400,4.4599111200,4.4796452400,608900,2755996.0000,2
| 2024-09-24,20240924150000000,sz.300281,4.4796452400,4.4796452400,4.4599111200,4.4697781800,340000,1541196.0000,2
|
|
