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
| 2024-09-27,20240927093500000,sz.300281,5.0322006000,5.2196747400,5.0322006000,5.1308712000,12676300,65676544.0000,2
| 2024-09-27,20240927094000000,sz.300281,5.1308712000,5.1407382600,5.0618017800,5.1308712000,4447900,23031156.0000,2
| 2024-09-27,20240927094500000,sz.300281,5.1308712000,5.1999406200,5.1012700200,5.1407382600,3397300,17717584.0000,2
| 2024-09-27,20240927095000000,sz.300281,5.1407382600,5.1506053200,5.1012700200,5.1012700200,1979700,10266056.0000,2
| 2024-09-27,20240927095500000,sz.300281,5.1012700200,5.1604723800,5.0914029600,5.1308712000,1893700,9818976.0000,2
| 2024-09-27,20240927100000000,sz.300281,5.1308712000,5.2098076800,5.1111370800,5.2098076800,1564100,8182336.0000,2
| 2024-09-27,20240927100500000,sz.300281,5.2098076800,5.2098076800,5.1506053200,5.1506053200,2039100,10706784.0000,2
| 2024-09-27,20240927101000000,sz.300281,5.1506053200,5.1802065000,5.1308712000,5.1703394400,1621100,8464720.0000,2
| 2024-09-27,20240927101500000,sz.300281,5.1703394400,5.2098076800,5.1604723800,5.2098076800,2089300,10971760.0000,2
| 2024-09-27,20240927102000000,sz.300281,5.2098076800,5.3183453400,5.2098076800,5.2492759200,4414400,23632928.0000,2
| 2024-09-27,20240927102500000,sz.300281,5.2492759200,5.2788771000,5.2295418000,5.2492759200,1473300,7850128.0000,2
| 2024-09-27,20240927103000000,sz.300281,5.2492759200,5.2591429800,5.2196747400,5.2196747400,1012800,5377936.0000,2
| 2024-09-27,20240927103500000,sz.300281,5.2196747400,5.2492759200,5.2196747400,5.2492759200,905600,4806336.0000,2
| 2024-09-27,20240927104000000,sz.300281,5.2492759200,5.2492759200,5.2196747400,5.2394088600,1118400,5931504.0000,2
| 2024-09-27,20240927104500000,sz.300281,5.2394088600,5.2887441600,5.2295418000,5.2690100400,973700,5190976.0000,2
| 2024-09-27,20240927105000000,sz.300281,5.2690100400,5.2986112200,5.2591429800,5.2986112200,1063800,5691568.0000,2
| 2024-09-27,20240927105500000,sz.300281,5.2986112200,5.3084782800,5.2887441600,5.3084782800,865400,4645232.0000,2
| 2024-09-27,20240927110000000,sz.300281,5.2986112200,5.3084782800,5.2788771000,5.2788771000,900600,4833024.0000,2
| 2024-09-27,20240927110500000,sz.300281,5.2887441600,5.2986112200,5.2788771000,5.2788771000,585400,3135824.0000,2
| 2024-09-27,20240927111000000,sz.300281,5.2788771000,5.2986112200,5.2788771000,5.2788771000,611000,3274800.0000,2
| 2024-09-27,20240927111500000,sz.300281,5.2788771000,5.3183453400,5.2788771000,5.3183453400,873400,4690128.0000,2
| 2024-09-27,20240927112000000,sz.300281,5.3183453400,5.3874147600,5.3183453400,5.3676806400,1268000,6889792.0000,2
| 2024-09-27,20240927112500000,sz.300281,5.3676806400,5.3676806400,5.3479465200,5.3676806400,463000,2514000.0000,2
| 2024-09-27,20240927113000000,sz.300281,5.3676806400,5.4170159400,5.3578135800,5.3972818200,945500,5165600.0000,2
| 2024-09-27,20240927130500000,sz.300281,5.4071488800,5.6834265600,5.4071488800,5.6735595000,2477300,13879840.0000,2
| 2024-09-27,20240927131000000,sz.300281,5.6735595000,5.6735595000,5.5354206600,5.5452877200,1698900,9638560.0000,2
| 2024-09-27,20240927131500000,sz.300281,5.5452877200,5.5551547800,5.4663512400,5.5452877200,1039300,5810368.0000,2
| 2024-09-27,20240927132000000,sz.300281,5.5452877200,5.5551547800,5.4268830000,5.4367500600,1092300,6080160.0000,2
| 2024-09-27,20240927132500000,sz.300281,5.4367500600,5.4860853600,5.3676806400,5.3676806400,1131800,6238880.0000,2
| 2024-09-27,20240927133000000,sz.300281,5.3676806400,5.4071488800,5.3282124000,5.3676806400,1135200,6177376.0000,2
| 2024-09-27,20240927133500000,sz.300281,5.3676806400,5.4170159400,5.3479465200,5.3972818200,890200,4842688.0000,2
| 2024-09-27,20240927134000000,sz.300281,5.3972818200,5.5058194800,5.3775477000,5.3874147600,1017400,5621600.0000,2
| 2024-09-27,20240927134500000,sz.300281,5.3874147600,5.3972818200,5.3775477000,5.3874147600,436300,2380800.0000,2
| 2024-09-27,20240927135000000,sz.300281,5.3874147600,5.4268830000,5.3874147600,5.4170159400,349100,1913152.0000,2
| 2024-09-27,20240927135500000,sz.300281,5.4170159400,5.4170159400,5.3775477000,5.3874147600,345500,1886176.0000,2
| 2024-09-27,20240927140000000,sz.300281,5.3874147600,5.3972818200,5.3775477000,5.3874147600,254100,1386464.0000,2
| 2024-09-27,20240927140500000,sz.300281,5.3874147600,5.4268830000,5.3775477000,5.4071488800,327400,1795104.0000,2
| 2024-09-27,20240927141000000,sz.300281,5.4071488800,5.4170159400,5.4071488800,5.4071488800,254400,1394944.0000,2
| 2024-09-27,20240927141500000,sz.300281,5.4071488800,5.4170159400,5.4071488800,5.4170159400,387300,2124224.0000,2
| 2024-09-27,20240927142000000,sz.300281,5.4170159400,5.4268830000,5.4071488800,5.4268830000,226600,1243808.0000,2
| 2024-09-27,20240927142500000,sz.300281,5.4268830000,5.4762183000,5.4268830000,5.4762183000,409100,2261248.0000,2
| 2024-09-27,20240927143000000,sz.300281,5.4762183000,5.4959524200,5.4762183000,5.4762183000,688400,3826528.0000,2
| 2024-09-27,20240927143500000,sz.300281,5.4762183000,5.4762183000,5.4367500600,5.4762183000,624500,3460256.0000,2
| 2024-09-27,20240927144000000,sz.300281,5.4762183000,5.4860853600,5.4663512400,5.4860853600,457500,2541248.0000,2
| 2024-09-27,20240927144500000,sz.300281,5.4860853600,5.4860853600,5.4663512400,5.4663512400,711800,3952128.0000,2
| 2024-09-27,20240927145000000,sz.300281,5.4663512400,5.4762183000,5.4564841800,5.4663512400,585900,3246144.0000,2
| 2024-09-27,20240927145500000,sz.300281,5.4663512400,5.4663512400,5.4564841800,5.4564841800,1065100,5893152.0000,2
| 2024-09-27,20240927150000000,sz.300281,5.4564841800,5.4663512400,5.4466171200,5.4564841800,1379100,7628320.0000,2
|
|
