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
| 2024-02-27,20240227093500000,sz.300092,10.9481264700,11.1676617000,10.8813114000,11.0149415400,3018900,34760092.0000,2
| 2024-02-27,20240227094000000,sz.300092,11.0149415400,11.1390266700,10.9385814600,10.9481264700,1006300,11609948.0000,2
| 2024-02-27,20240227094500000,sz.300092,10.9481264700,11.0149415400,10.7954063100,10.9385814600,986100,11229764.0000,2
| 2024-02-27,20240227095000000,sz.300092,10.9385814600,10.9385814600,10.7858613000,10.8526763700,866600,9834896.0000,2
| 2024-02-27,20240227095500000,sz.300092,10.8526763700,10.8526763700,10.7954063100,10.7954063100,723200,8198768.0000,2
| 2024-02-27,20240227100000000,sz.300092,10.7954063100,10.9385814600,10.7954063100,10.9385814600,319100,3629992.0000,2
| 2024-02-27,20240227100500000,sz.300092,10.9385814600,10.9576714800,10.8622213800,10.9576714800,142300,1623688.0000,2
| 2024-02-27,20240227101000000,sz.300092,10.9576714800,10.9672164900,10.8526763700,10.8526763700,468100,5343864.0000,2
| 2024-02-27,20240227101500000,sz.300092,10.8526763700,10.8813114000,10.7954063100,10.8335863500,454700,5162528.0000,2
| 2024-02-27,20240227102000000,sz.300092,10.8431313600,10.8908564100,10.8431313600,10.8813114000,106200,1208480.0000,2
| 2024-02-27,20240227102500000,sz.300092,10.8908564100,10.9194914400,10.8431313600,10.8813114000,245300,2793824.0000,2
| 2024-02-27,20240227103000000,sz.300092,10.8908564100,10.9099464300,10.8717663900,10.9004014200,235600,2689136.0000,2
| 2024-02-27,20240227103500000,sz.300092,10.9004014200,10.9290364500,10.8813114000,10.9290364500,126100,1440296.0000,2
| 2024-02-27,20240227104000000,sz.300092,10.9290364500,10.9385814600,10.8717663900,10.9099464300,248900,2841696.0000,2
| 2024-02-27,20240227104500000,sz.300092,10.9099464300,11.0817566100,10.8908564100,11.0340315600,226800,2607184.0000,2
| 2024-02-27,20240227105000000,sz.300092,11.0340315600,11.1103916400,10.9481264700,11.0340315600,638900,7373496.0000,2
| 2024-02-27,20240227105500000,sz.300092,11.0340315600,11.0913016200,11.0053965300,11.0053965300,311200,3599664.0000,2
| 2024-02-27,20240227110000000,sz.300092,11.0053965300,11.0340315600,11.0053965300,11.0340315600,111300,1285056.0000,2
| 2024-02-27,20240227110500000,sz.300092,11.0340315600,11.0913016200,11.0149415400,11.0435765700,254100,2942072.0000,2
| 2024-02-27,20240227111000000,sz.300092,11.0435765700,11.0722116000,11.0244865500,11.0531215800,79600,921176.0000,2
| 2024-02-27,20240227111500000,sz.300092,11.0531215800,11.0817566100,11.0149415400,11.0435765700,191100,2210352.0000,2
| 2024-02-27,20240227112000000,sz.300092,11.0435765700,11.0531215800,11.0244865500,11.0435765700,73100,845240.0000,2
| 2024-02-27,20240227112500000,sz.300092,11.0435765700,11.0435765700,11.0053965300,11.0244865500,134100,1548736.0000,2
| 2024-02-27,20240227113000000,sz.300092,11.0244865500,11.0722116000,11.0149415400,11.0722116000,92600,1070544.0000,2
| 2024-02-27,20240227130500000,sz.300092,11.1199366500,11.1772067100,11.0817566100,11.0913016200,241800,2817032.0000,2
| 2024-02-27,20240227131000000,sz.300092,11.0913016200,11.1008466300,11.0340315600,11.0531215800,193400,2243352.0000,2
| 2024-02-27,20240227131500000,sz.300092,11.0531215800,11.2249317600,11.0244865500,11.2153867500,302400,3512496.0000,2
| 2024-02-27,20240227132000000,sz.300092,11.2153867500,11.2249317600,11.1103916400,11.1294816600,420500,4922240.0000,2
| 2024-02-27,20240227132500000,sz.300092,11.1294816600,11.1294816600,11.0531215800,11.0913016200,282300,3279472.0000,2
| 2024-02-27,20240227133000000,sz.300092,11.0913016200,11.0913016200,11.0340315600,11.0913016200,229300,2656144.0000,2
| 2024-02-27,20240227133500000,sz.300092,11.1008466300,11.1676617000,11.0913016200,11.1581166900,163000,1898976.0000,2
| 2024-02-27,20240227134000000,sz.300092,11.1581166900,11.1676617000,11.0913016200,11.1581166900,184000,2146832.0000,2
| 2024-02-27,20240227134500000,sz.300092,11.1581166900,11.1676617000,11.0435765700,11.1294816600,233400,2717712.0000,2
| 2024-02-27,20240227135000000,sz.300092,11.1390266700,11.1485716800,11.0913016200,11.1390266700,113600,1323648.0000,2
| 2024-02-27,20240227135500000,sz.300092,11.1390266700,11.1581166900,11.1199366500,11.1485716800,83100,969568.0000,2
| 2024-02-27,20240227140000000,sz.300092,11.1485716800,11.1676617000,11.1103916400,11.1581166900,148200,1727904.0000,2
| 2024-02-27,20240227140500000,sz.300092,11.1581166900,11.1581166900,11.0435765700,11.1103916400,227000,2639936.0000,2
| 2024-02-27,20240227141000000,sz.300092,11.1103916400,11.1676617000,11.0913016200,11.1008466300,144400,1684048.0000,2
| 2024-02-27,20240227141500000,sz.300092,11.1008466300,11.1485716800,11.0435765700,11.0626665900,401400,4657248.0000,2
| 2024-02-27,20240227142000000,sz.300092,11.0722116000,11.1294816600,11.0626665900,11.1008466300,121900,1416720.0000,2
| 2024-02-27,20240227142500000,sz.300092,11.1008466300,11.1294816600,11.0722116000,11.0913016200,152500,1772816.0000,2
| 2024-02-27,20240227143000000,sz.300092,11.0913016200,11.1103916400,11.0817566100,11.1103916400,130400,1515760.0000,2
| 2024-02-27,20240227143500000,sz.300092,11.1103916400,11.1390266700,11.1103916400,11.1199366500,171000,1991296.0000,2
| 2024-02-27,20240227144000000,sz.300092,11.1199366500,11.1867517200,11.0913016200,11.1103916400,452700,5283392.0000,2
| 2024-02-27,20240227144500000,sz.300092,11.1103916400,11.1581166900,11.1008466300,11.1199366500,319900,3728384.0000,2
| 2024-02-27,20240227145000000,sz.300092,11.1199366500,11.1485716800,11.1008466300,11.1390266700,395500,4606304.0000,2
| 2024-02-27,20240227145500000,sz.300092,11.1390266700,11.2249317600,11.1390266700,11.2249317600,451200,5287232.0000,2
| 2024-02-27,20240227150000000,sz.300092,11.2249317600,11.2535667900,11.1772067100,11.2535667900,618400,7274688.0000,2
|
|
