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.300091,1.5627524700,1.5715815800,1.5274360300,1.5539233600,15151000,26681304.0000,2
| 2024-09-27,20240927094000000,sz.300091,1.5539233600,1.5715815800,1.5362651400,1.5627524700,6289600,11095428.0000,2
| 2024-09-27,20240927094500000,sz.300091,1.5627524700,1.5892398000,1.5450942500,1.5539233600,5755400,10202768.0000,2
| 2024-09-27,20240927095000000,sz.300091,1.5539233600,1.5715815800,1.5450942500,1.5450942500,2498100,4402968.0000,2
| 2024-09-27,20240927095500000,sz.300091,1.5450942500,1.5627524700,1.5362651400,1.5539233600,3345900,5852516.0000,2
| 2024-09-27,20240927100000000,sz.300091,1.5539233600,1.5627524700,1.5450942500,1.5450942500,2848400,5009732.0000,2
| 2024-09-27,20240927100500000,sz.300091,1.5539233600,1.6068980200,1.5450942500,1.6068980200,7013100,12520424.0000,2
| 2024-09-27,20240927101000000,sz.300091,1.6068980200,1.6068980200,1.5804106900,1.5892398000,3349000,6035392.0000,2
| 2024-09-27,20240927101500000,sz.300091,1.5892398000,1.5892398000,1.5715815800,1.5804106900,1598800,2857128.0000,2
| 2024-09-27,20240927102000000,sz.300091,1.5804106900,1.5804106900,1.5715815800,1.5804106900,710100,1268672.0000,2
| 2024-09-27,20240927102500000,sz.300091,1.5804106900,1.5892398000,1.5715815800,1.5804106900,881800,1582176.0000,2
| 2024-09-27,20240927103000000,sz.300091,1.5804106900,1.5892398000,1.5804106900,1.5892398000,1028300,1846112.0000,2
| 2024-09-27,20240927103500000,sz.300091,1.5804106900,1.5892398000,1.5804106900,1.5892398000,1142200,2045176.0000,2
| 2024-09-27,20240927104000000,sz.300091,1.5892398000,1.6068980200,1.5892398000,1.6068980200,1728300,3124304.0000,2
| 2024-09-27,20240927104500000,sz.300091,1.6068980200,1.6068980200,1.5892398000,1.6068980200,1218100,2203008.0000,2
| 2024-09-27,20240927105000000,sz.300091,1.6068980200,1.6068980200,1.5980689100,1.5980689100,666500,1208696.0000,2
| 2024-09-27,20240927105500000,sz.300091,1.5980689100,1.6245562400,1.5980689100,1.6157271300,2602500,4747856.0000,2
| 2024-09-27,20240927110000000,sz.300091,1.6157271300,1.6245562400,1.6157271300,1.6245562400,1489100,2736112.0000,2
| 2024-09-27,20240927110500000,sz.300091,1.6245562400,1.6245562400,1.6157271300,1.6157271300,1273000,2334248.0000,2
| 2024-09-27,20240927111000000,sz.300091,1.6157271300,1.6157271300,1.6068980200,1.6068980200,951800,1734928.0000,2
| 2024-09-27,20240927111500000,sz.300091,1.6068980200,1.6157271300,1.6068980200,1.6157271300,414000,756664.0000,2
| 2024-09-27,20240927112000000,sz.300091,1.6068980200,1.6068980200,1.5892398000,1.5980689100,1222800,2218040.0000,2
| 2024-09-27,20240927112500000,sz.300091,1.5980689100,1.6157271300,1.5892398000,1.6157271300,1085400,1973056.0000,2
| 2024-09-27,20240927113000000,sz.300091,1.6157271300,1.6157271300,1.5980689100,1.6068980200,680200,1240104.0000,2
| 2024-09-27,20240927130500000,sz.300091,1.6157271300,1.6951891200,1.6157271300,1.6951891200,6630000,12375880.0000,2
| 2024-09-27,20240927131000000,sz.300091,1.6951891200,1.7040182300,1.6687017900,1.6863600100,3296300,6291232.0000,2
| 2024-09-27,20240927131500000,sz.300091,1.6863600100,1.6863600100,1.6598726800,1.6687017900,2746300,5198232.0000,2
| 2024-09-27,20240927132000000,sz.300091,1.6687017900,1.6775309000,1.6510435700,1.6510435700,1192900,2245088.0000,2
| 2024-09-27,20240927132500000,sz.300091,1.6510435700,1.6598726800,1.6333853500,1.6510435700,1210100,2256272.0000,2
| 2024-09-27,20240927133000000,sz.300091,1.6510435700,1.6510435700,1.6333853500,1.6422144600,1113800,2071696.0000,2
| 2024-09-27,20240927133500000,sz.300091,1.6422144600,1.6422144600,1.6333853500,1.6422144600,881200,1633760.0000,2
| 2024-09-27,20240927134000000,sz.300091,1.6422144600,1.6422144600,1.6157271300,1.6157271300,1911800,3526496.0000,2
| 2024-09-27,20240927134500000,sz.300091,1.6245562400,1.6245562400,1.6157271300,1.6157271300,780800,1431968.0000,2
| 2024-09-27,20240927135000000,sz.300091,1.6157271300,1.6245562400,1.6068980200,1.6157271300,766400,1401168.0000,2
| 2024-09-27,20240927135500000,sz.300091,1.6068980200,1.6245562400,1.6068980200,1.6157271300,495300,906256.0000,2
| 2024-09-27,20240927140000000,sz.300091,1.6157271300,1.6245562400,1.6157271300,1.6245562400,767800,1406544.0000,2
| 2024-09-27,20240927140500000,sz.300091,1.6245562400,1.6422144600,1.6157271300,1.6422144600,594700,1097216.0000,2
| 2024-09-27,20240927141000000,sz.300091,1.6333853500,1.6422144600,1.6245562400,1.6422144600,810100,1498080.0000,2
| 2024-09-27,20240927141500000,sz.300091,1.6422144600,1.6422144600,1.6333853500,1.6333853500,238000,442144.0000,2
| 2024-09-27,20240927142000000,sz.300091,1.6422144600,1.6510435700,1.6333853500,1.6510435700,912400,1696800.0000,2
| 2024-09-27,20240927142500000,sz.300091,1.6510435700,1.6510435700,1.6422144600,1.6510435700,821700,1533824.0000,2
| 2024-09-27,20240927143000000,sz.300091,1.6510435700,1.6510435700,1.6333853500,1.6422144600,613200,1140288.0000,2
| 2024-09-27,20240927143500000,sz.300091,1.6333853500,1.6422144600,1.6333853500,1.6422144600,638500,1185968.0000,2
| 2024-09-27,20240927144000000,sz.300091,1.6422144600,1.6598726800,1.6422144600,1.6598726800,1149400,2154528.0000,2
| 2024-09-27,20240927144500000,sz.300091,1.6598726800,1.6598726800,1.6510435700,1.6510435700,1201000,2253504.0000,2
| 2024-09-27,20240927145000000,sz.300091,1.6510435700,1.6598726800,1.6422144600,1.6598726800,1310900,2450640.0000,2
| 2024-09-27,20240927145500000,sz.300091,1.6598726800,1.6598726800,1.6510435700,1.6598726800,1606800,3016240.0000,2
| 2024-09-27,20240927150000000,sz.300091,1.6598726800,1.6687017900,1.6510435700,1.6598726800,1869300,3517328.0000,2
|
|
