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
| 2024-09-30,20240930093500000,sz.300091,1.7393346700,1.8187966600,1.7393346700,1.7746511100,14904600,30032466.0000,2
| 2024-09-30,20240930094000000,sz.300091,1.7746511100,1.7923093300,1.7569928900,1.7569928900,8340700,16740002.0000,2
| 2024-09-30,20240930094500000,sz.300091,1.7569928900,1.7834802200,1.7393346700,1.7746511100,7012700,13995032.0000,2
| 2024-09-30,20240930095000000,sz.300091,1.7746511100,1.7746511100,1.7393346700,1.7481637800,3936200,7844840.0000,2
| 2024-09-30,20240930095500000,sz.300091,1.7481637800,1.7569928900,1.7040182300,1.7305055600,5781800,11310872.0000,2
| 2024-09-30,20240930100000000,sz.300091,1.7305055600,1.7658220000,1.7305055600,1.7658220000,3347400,6634360.0000,2
| 2024-09-30,20240930100500000,sz.300091,1.7658220000,1.7746511100,1.7481637800,1.7746511100,2409000,4810720.0000,2
| 2024-09-30,20240930101000000,sz.300091,1.7658220000,1.8099675500,1.7658220000,1.8099675500,3049300,6169856.0000,2
| 2024-09-30,20240930101500000,sz.300091,1.8099675500,1.8099675500,1.7834802200,1.7923093300,3374100,6870128.0000,2
| 2024-09-30,20240930102000000,sz.300091,1.7923093300,1.8364548800,1.7923093300,1.8364548800,4227900,8684592.0000,2
| 2024-09-30,20240930102500000,sz.300091,1.8364548800,1.8452839900,1.8099675500,1.8452839900,3514100,7289632.0000,2
| 2024-09-30,20240930103000000,sz.300091,1.8452839900,1.8541131000,1.8364548800,1.8452839900,2176800,4548944.0000,2
| 2024-09-30,20240930103500000,sz.300091,1.8452839900,1.8452839900,1.8364548800,1.8364548800,1308000,2728336.0000,2
| 2024-09-30,20240930104000000,sz.300091,1.8364548800,1.8541131000,1.8364548800,1.8541131000,2691800,5614872.0000,2
| 2024-09-30,20240930104500000,sz.300091,1.8541131000,1.9159168700,1.8541131000,1.8982586500,5778700,12365216.0000,2
| 2024-09-30,20240930105000000,sz.300091,1.8982586500,1.8982586500,1.8806004300,1.8894295400,1365300,2919568.0000,2
| 2024-09-30,20240930105500000,sz.300091,1.8894295400,1.8982586500,1.8806004300,1.8982586500,1642100,3516784.0000,2
| 2024-09-30,20240930110000000,sz.300091,1.8982586500,1.8982586500,1.8894295400,1.8894295400,633300,1359920.0000,2
| 2024-09-30,20240930110500000,sz.300091,1.8894295400,1.8982586500,1.8717713200,1.8717713200,1856200,3966848.0000,2
| 2024-09-30,20240930111000000,sz.300091,1.8717713200,1.8806004300,1.8541131000,1.8806004300,2150900,4545216.0000,2
| 2024-09-30,20240930111500000,sz.300091,1.8806004300,1.8894295400,1.8717713200,1.8806004300,882200,1880064.0000,2
| 2024-09-30,20240930112000000,sz.300091,1.8806004300,1.8894295400,1.8806004300,1.8894295400,384500,821216.0000,2
| 2024-09-30,20240930112500000,sz.300091,1.8894295400,1.9070877600,1.8894295400,1.9070877600,1090400,2338720.0000,2
| 2024-09-30,20240930113000000,sz.300091,1.8982586500,1.9070877600,1.8894295400,1.8982586500,607300,1307456.0000,2
| 2024-09-30,20240930130500000,sz.300091,1.9070877600,1.9159168700,1.8982586500,1.9070877600,3027600,6537376.0000,2
| 2024-09-30,20240930131000000,sz.300091,1.9070877600,1.9512333100,1.9070877600,1.9247459800,3679800,8051488.0000,2
| 2024-09-30,20240930131500000,sz.300091,1.9247459800,1.9424042000,1.9070877600,1.9159168700,1996100,4348928.0000,2
| 2024-09-30,20240930132000000,sz.300091,1.9159168700,1.9159168700,1.9070877600,1.9159168700,1040600,2251872.0000,2
| 2024-09-30,20240930132500000,sz.300091,1.9159168700,1.9335750900,1.9070877600,1.9247459800,1100500,2395680.0000,2
| 2024-09-30,20240930133000000,sz.300091,1.9247459800,1.9335750900,1.9159168700,1.9247459800,607600,1325584.0000,2
| 2024-09-30,20240930133500000,sz.300091,1.9247459800,1.9335750900,1.9159168700,1.9335750900,904200,1974416.0000,2
| 2024-09-30,20240930134000000,sz.300091,1.9335750900,1.9424042000,1.9247459800,1.9424042000,801800,1755328.0000,2
| 2024-09-30,20240930134500000,sz.300091,1.9424042000,1.9512333100,1.9335750900,1.9512333100,1366700,3007392.0000,2
| 2024-09-30,20240930135000000,sz.300091,1.9512333100,1.9865497500,1.9512333100,1.9777206400,4413000,9867392.0000,2
| 2024-09-30,20240930135500000,sz.300091,1.9777206400,1.9777206400,1.9600624200,1.9777206400,1810500,4037616.0000,2
| 2024-09-30,20240930140000000,sz.300091,1.9777206400,1.9777206400,1.9688915300,1.9688915300,1146800,2562832.0000,2
| 2024-09-30,20240930140500000,sz.300091,1.9688915300,1.9688915300,1.9600624200,1.9688915300,1713800,3814720.0000,2
| 2024-09-30,20240930141000000,sz.300091,1.9688915300,1.9688915300,1.9600624200,1.9688915300,642600,1431840.0000,2
| 2024-09-30,20240930141500000,sz.300091,1.9688915300,1.9777206400,1.9688915300,1.9777206400,601800,1344400.0000,2
| 2024-09-30,20240930142000000,sz.300091,1.9777206400,1.9777206400,1.9688915300,1.9777206400,1392800,3112768.0000,2
| 2024-09-30,20240930142500000,sz.300091,1.9777206400,1.9777206400,1.8806004300,1.8982586500,4203500,9228688.0000,2
| 2024-09-30,20240930143000000,sz.300091,1.8982586500,1.9424042000,1.8894295400,1.9335750900,1637000,3555888.0000,2
| 2024-09-30,20240930143500000,sz.300091,1.9335750900,1.9424042000,1.9247459800,1.9335750900,1045300,2287520.0000,2
| 2024-09-30,20240930144000000,sz.300091,1.9335750900,1.9600624200,1.9335750900,1.9600624200,1494000,3296464.0000,2
| 2024-09-30,20240930144500000,sz.300091,1.9600624200,1.9688915300,1.9512333100,1.9688915300,1244400,2767376.0000,2
| 2024-09-30,20240930145000000,sz.300091,1.9688915300,1.9777206400,1.9512333100,1.9688915300,2088100,4659536.0000,2
| 2024-09-30,20240930145500000,sz.300091,1.9688915300,1.9865497500,1.9600624200,1.9865497500,2132200,4769024.0000,2
| 2024-09-30,20240930150000000,sz.300091,1.9865497500,1.9865497500,1.9777206400,1.9777206400,2015200,4522272.0000,2
|
|
