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
| 2024-09-25,20240925093500000,sz.300091,1.4038284900,1.4303158200,1.4038284900,1.4126576000,5232500,8391338.0000,2
| 2024-09-25,20240925094000000,sz.300091,1.4126576000,1.4303158200,1.4126576000,1.4214867100,2670300,4292922.0000,2
| 2024-09-25,20240925094500000,sz.300091,1.4214867100,1.4303158200,1.4126576000,1.4303158200,1629300,2625877.0000,2
| 2024-09-25,20240925095000000,sz.300091,1.4303158200,1.4303158200,1.4126576000,1.4214867100,1831500,2950856.0000,2
| 2024-09-25,20240925095500000,sz.300091,1.4214867100,1.4479740400,1.4214867100,1.4391449300,3529600,5753088.0000,2
| 2024-09-25,20240925100000000,sz.300091,1.4391449300,1.4656322600,1.4391449300,1.4479740400,1962800,3231904.0000,2
| 2024-09-25,20240925100500000,sz.300091,1.4479740400,1.4656322600,1.4479740400,1.4656322600,1119900,1848934.0000,2
| 2024-09-25,20240925101000000,sz.300091,1.4656322600,1.4656322600,1.4479740400,1.4568031500,1445500,2388404.0000,2
| 2024-09-25,20240925101500000,sz.300091,1.4568031500,1.4656322600,1.4479740400,1.4656322600,1177200,1944100.0000,2
| 2024-09-25,20240925102000000,sz.300091,1.4656322600,1.4744613700,1.4568031500,1.4656322600,1148900,1908232.0000,2
| 2024-09-25,20240925102500000,sz.300091,1.4656322600,1.4832904800,1.4656322600,1.4656322600,1427100,2379664.0000,2
| 2024-09-25,20240925103000000,sz.300091,1.4656322600,1.4744613700,1.4568031500,1.4656322600,1660700,2756520.0000,2
| 2024-09-25,20240925103500000,sz.300091,1.4656322600,1.4656322600,1.4479740400,1.4479740400,1518000,2507352.0000,2
| 2024-09-25,20240925104000000,sz.300091,1.4479740400,1.4568031500,1.4479740400,1.4479740400,1049500,1724548.0000,2
| 2024-09-25,20240925104500000,sz.300091,1.4479740400,1.4568031500,1.4479740400,1.4479740400,844700,1387868.0000,2
| 2024-09-25,20240925105000000,sz.300091,1.4568031500,1.4568031500,1.4479740400,1.4479740400,1210600,1990544.0000,2
| 2024-09-25,20240925105500000,sz.300091,1.4568031500,1.4656322600,1.4479740400,1.4656322600,1149000,1892864.0000,2
| 2024-09-25,20240925110000000,sz.300091,1.4656322600,1.4656322600,1.4568031500,1.4568031500,426300,704084.0000,2
| 2024-09-25,20240925110500000,sz.300091,1.4568031500,1.4656322600,1.4479740400,1.4568031500,311000,512452.0000,2
| 2024-09-25,20240925111000000,sz.300091,1.4568031500,1.4568031500,1.4479740400,1.4479740400,554800,910888.0000,2
| 2024-09-25,20240925111500000,sz.300091,1.4479740400,1.4568031500,1.4479740400,1.4479740400,920200,1509232.0000,2
| 2024-09-25,20240925112000000,sz.300091,1.4391449300,1.4479740400,1.4391449300,1.4391449300,287700,469096.0000,2
| 2024-09-25,20240925112500000,sz.300091,1.4391449300,1.4479740400,1.4303158200,1.4479740400,1453200,2368588.0000,2
| 2024-09-25,20240925113000000,sz.300091,1.4391449300,1.4479740400,1.4303158200,1.4303158200,432400,704828.0000,2
| 2024-09-25,20240925130500000,sz.300091,1.4391449300,1.4479740400,1.4303158200,1.4391449300,743700,1212488.0000,2
| 2024-09-25,20240925131000000,sz.300091,1.4391449300,1.4568031500,1.4391449300,1.4479740400,837800,1375396.0000,2
| 2024-09-25,20240925131500000,sz.300091,1.4568031500,1.4568031500,1.4479740400,1.4479740400,369300,606032.0000,2
| 2024-09-25,20240925132000000,sz.300091,1.4479740400,1.4479740400,1.4391449300,1.4479740400,273300,446236.0000,2
| 2024-09-25,20240925132500000,sz.300091,1.4391449300,1.4479740400,1.4391449300,1.4391449300,196200,319936.0000,2
| 2024-09-25,20240925133000000,sz.300091,1.4479740400,1.4479740400,1.4391449300,1.4479740400,257500,419792.0000,2
| 2024-09-25,20240925133500000,sz.300091,1.4391449300,1.4479740400,1.4391449300,1.4391449300,314400,512532.0000,2
| 2024-09-25,20240925134000000,sz.300091,1.4391449300,1.4391449300,1.4214867100,1.4214867100,1482600,2400876.0000,2
| 2024-09-25,20240925134500000,sz.300091,1.4214867100,1.4303158200,1.4214867100,1.4214867100,632600,1019248.0000,2
| 2024-09-25,20240925135000000,sz.300091,1.4214867100,1.4303158200,1.4214867100,1.4214867100,792200,1278944.0000,2
| 2024-09-25,20240925135500000,sz.300091,1.4214867100,1.4303158200,1.4126576000,1.4214867100,792200,1274328.0000,2
| 2024-09-25,20240925140000000,sz.300091,1.4303158200,1.4303158200,1.4214867100,1.4303158200,109000,175840.0000,2
| 2024-09-25,20240925140500000,sz.300091,1.4303158200,1.4391449300,1.4214867100,1.4391449300,934300,1513712.0000,2
| 2024-09-25,20240925141000000,sz.300091,1.4391449300,1.4391449300,1.4303158200,1.4391449300,116600,189952.0000,2
| 2024-09-25,20240925141500000,sz.300091,1.4303158200,1.4391449300,1.4303158200,1.4303158200,823800,1334576.0000,2
| 2024-09-25,20240925142000000,sz.300091,1.4303158200,1.4303158200,1.4126576000,1.4126576000,2230800,3585864.0000,2
| 2024-09-25,20240925142500000,sz.300091,1.4126576000,1.4214867100,1.4126576000,1.4126576000,1283400,2055160.0000,2
| 2024-09-25,20240925143000000,sz.300091,1.4214867100,1.4214867100,1.4126576000,1.4126576000,168600,270616.0000,2
| 2024-09-25,20240925143500000,sz.300091,1.4126576000,1.4214867100,1.4126576000,1.4214867100,491500,787544.0000,2
| 2024-09-25,20240925144000000,sz.300091,1.4214867100,1.4214867100,1.4126576000,1.4214867100,388800,622184.0000,2
| 2024-09-25,20240925144500000,sz.300091,1.4214867100,1.4214867100,1.4126576000,1.4126576000,817300,1311480.0000,2
| 2024-09-25,20240925145000000,sz.300091,1.4214867100,1.4214867100,1.4126576000,1.4214867100,236500,378984.0000,2
| 2024-09-25,20240925145500000,sz.300091,1.4214867100,1.4214867100,1.4038284900,1.4038284900,1814700,2904496.0000,2
| 2024-09-25,20240925150000000,sz.300091,1.4038284900,1.4214867100,1.4038284900,1.4126576000,2167800,3466840.0000,2
|
|
