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
| 2024-10-10,20241010093500000,sz.300281,5.6242242000,5.8906348200,5.6242242000,5.6538253800,5105300,29910696.0000,2
| 2024-10-10,20241010094000000,sz.300281,5.6538253800,5.7820971600,5.6538253800,5.6932936200,1955100,11308268.0000,2
| 2024-10-10,20241010094500000,sz.300281,5.6932936200,5.7820971600,5.6834265600,5.7623630400,1718500,10020892.0000,2
| 2024-10-10,20241010095000000,sz.300281,5.7623630400,5.7820971600,5.6932936200,5.6932936200,989700,5759704.0000,2
| 2024-10-10,20241010095500000,sz.300281,5.6932936200,5.7228948000,5.6636924400,5.6932936200,760300,4385660.0000,2
| 2024-10-10,20241010100000000,sz.300281,5.6932936200,5.6932936200,5.6439583200,5.6932936200,704400,4043692.0000,2
| 2024-10-10,20241010100500000,sz.300281,5.6932936200,5.7031606800,5.6439583200,5.6735595000,560900,3225628.0000,2
| 2024-10-10,20241010101000000,sz.300281,5.6834265600,5.6932936200,5.6242242000,5.6340912600,938000,5372384.0000,2
| 2024-10-10,20241010101500000,sz.300281,5.6340912600,5.6636924400,5.5847559600,5.5847559600,1086200,6184864.0000,2
| 2024-10-10,20241010102000000,sz.300281,5.5847559600,5.6340912600,5.5847559600,5.6242242000,653100,3706080.0000,2
| 2024-10-10,20241010102500000,sz.300281,5.6242242000,5.6834265600,5.6242242000,5.6538253800,452600,2592216.0000,2
| 2024-10-10,20241010103000000,sz.300281,5.6538253800,5.6932936200,5.6340912600,5.6834265600,290600,1667432.0000,2
| 2024-10-10,20241010103500000,sz.300281,5.6932936200,5.7130277400,5.6834265600,5.7130277400,503300,2902792.0000,2
| 2024-10-10,20241010104000000,sz.300281,5.7130277400,5.7426289200,5.7031606800,5.7426289200,618200,3582728.0000,2
| 2024-10-10,20241010104500000,sz.300281,5.7426289200,5.7426289200,5.6834265600,5.6932936200,266300,1542408.0000,2
| 2024-10-10,20241010105000000,sz.300281,5.6932936200,5.7228948000,5.6834265600,5.7031606800,194300,1124368.0000,2
| 2024-10-10,20241010105500000,sz.300281,5.7031606800,5.7327618600,5.6932936200,5.7327618600,194600,1127272.0000,2
| 2024-10-10,20241010110000000,sz.300281,5.7327618600,5.7623630400,5.7228948000,5.7623630400,413000,2405064.0000,2
| 2024-10-10,20241010110500000,sz.300281,5.7524959800,5.7820971600,5.7228948000,5.7820971600,470000,2739800.0000,2
| 2024-10-10,20241010111000000,sz.300281,5.7919642200,5.8116983400,5.7820971600,5.8116983400,465900,2736296.0000,2
| 2024-10-10,20241010111500000,sz.300281,5.8018312800,5.8412995200,5.8018312800,5.8215654000,763800,4508616.0000,2
| 2024-10-10,20241010112000000,sz.300281,5.8215654000,5.8412995200,5.8116983400,5.8116983400,559600,3306912.0000,2
| 2024-10-10,20241010112500000,sz.300281,5.8116983400,5.8511665800,5.7722301000,5.7722301000,558000,3290080.0000,2
| 2024-10-10,20241010113000000,sz.300281,5.7722301000,5.8215654000,5.7722301000,5.8018312800,267000,1568288.0000,2
| 2024-10-10,20241010130500000,sz.300281,5.8018312800,5.8610336400,5.8018312800,5.8412995200,717500,4248104.0000,2
| 2024-10-10,20241010131000000,sz.300281,5.8412995200,5.8412995200,5.7919642200,5.8018312800,575000,3388648.0000,2
| 2024-10-10,20241010131500000,sz.300281,5.8018312800,5.8116983400,5.7722301000,5.7722301000,421200,2471056.0000,2
| 2024-10-10,20241010132000000,sz.300281,5.7722301000,5.8215654000,5.7623630400,5.8018312800,524700,3080520.0000,2
| 2024-10-10,20241010132500000,sz.300281,5.8018312800,5.8018312800,5.7623630400,5.7722301000,221500,1298784.0000,2
| 2024-10-10,20241010133000000,sz.300281,5.7820971600,5.7919642200,5.7722301000,5.7919642200,449300,2632232.0000,2
| 2024-10-10,20241010133500000,sz.300281,5.7919642200,5.7919642200,5.7722301000,5.7722301000,107000,626976.0000,2
| 2024-10-10,20241010134000000,sz.300281,5.7722301000,5.7820971600,5.7722301000,5.7820971600,117100,685808.0000,2
| 2024-10-10,20241010134500000,sz.300281,5.7820971600,5.8018312800,5.7524959800,5.8018312800,260000,1523216.0000,2
| 2024-10-10,20241010135000000,sz.300281,5.8018312800,5.8116983400,5.7820971600,5.7820971600,337600,1984336.0000,2
| 2024-10-10,20241010135500000,sz.300281,5.7820971600,5.7919642200,5.7623630400,5.7623630400,165900,971280.0000,2
| 2024-10-10,20241010140000000,sz.300281,5.7623630400,5.7623630400,5.7031606800,5.7130277400,580000,3363568.0000,2
| 2024-10-10,20241010140500000,sz.300281,5.7228948000,5.7426289200,5.7130277400,5.7130277400,307400,1783984.0000,2
| 2024-10-10,20241010141000000,sz.300281,5.7130277400,5.7327618600,5.7130277400,5.7228948000,277100,1605856.0000,2
| 2024-10-10,20241010141500000,sz.300281,5.7228948000,5.7426289200,5.7130277400,5.7228948000,269900,1567040.0000,2
| 2024-10-10,20241010142000000,sz.300281,5.7228948000,5.7327618600,5.6735595000,5.6834265600,561500,3245664.0000,2
| 2024-10-10,20241010142500000,sz.300281,5.6834265600,5.6932936200,5.6636924400,5.6636924400,534600,3077872.0000,2
| 2024-10-10,20241010143000000,sz.300281,5.6636924400,5.6735595000,5.6340912600,5.6340912600,455300,2608944.0000,2
| 2024-10-10,20241010143500000,sz.300281,5.6340912600,5.7031606800,5.6340912600,5.7031606800,534500,3073616.0000,2
| 2024-10-10,20241010144000000,sz.300281,5.7031606800,5.7031606800,5.6735595000,5.6735595000,331400,1908496.0000,2
| 2024-10-10,20241010144500000,sz.300281,5.6636924400,5.6834265600,5.6340912600,5.6340912600,363900,2084416.0000,2
| 2024-10-10,20241010145000000,sz.300281,5.6340912600,5.6439583200,5.6242242000,5.6340912600,514300,2935936.0000,2
| 2024-10-10,20241010145500000,sz.300281,5.6340912600,5.6636924400,5.6242242000,5.6439583200,794300,4543904.0000,2
| 2024-10-10,20241010150000000,sz.300281,5.6439583200,5.6538253800,5.6340912600,5.6340912600,538400,3076992.0000,2
|
|
