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
| 2024-04-30,20240430093500000,sz.300891,9.6277227600,9.6277227600,9.4285971600,9.4584660000,2859500,27387866.0000,2
| 2024-04-30,20240430094000000,sz.300891,9.4584660000,9.7173292800,9.3887720400,9.5779413600,1699300,16291048.0000,2
| 2024-04-30,20240430094500000,sz.300891,9.5779413600,9.6874604400,9.5381162400,9.6177664800,820200,7913672.0000,2
| 2024-04-30,20240430095000000,sz.300891,9.6177664800,9.7272855600,9.5679850800,9.7272855600,753700,7304116.0000,2
| 2024-04-30,20240430095500000,sz.300891,9.7272855600,10.0359302400,9.6575916000,9.9064986000,2478800,24624752.0000,2
| 2024-04-30,20240430100000000,sz.300891,9.9064986000,10.1354930400,9.8069358000,9.9861488400,3122800,31357568.0000,2
| 2024-04-30,20240430100500000,sz.300891,9.9861488400,10.0757553600,9.9064986000,10.0757553600,1466600,14678832.0000,2
| 2024-04-30,20240430101000000,sz.300891,10.0757553600,10.2151432800,10.0558428000,10.0558428000,2401400,24451560.0000,2
| 2024-04-30,20240430101500000,sz.300891,10.0558428000,10.1155804800,9.9761925600,10.0458865200,749900,7567824.0000,2
| 2024-04-30,20240430102000000,sz.300891,10.0558428000,10.1056242000,9.9761925600,9.9861488400,704600,7113360.0000,2
| 2024-04-30,20240430102500000,sz.300891,9.9861488400,10.1155804800,9.9662362800,10.0259739600,650200,6556656.0000,2
| 2024-04-30,20240430103000000,sz.300891,10.0259739600,10.1155804800,10.0259739600,10.0757553600,650200,6594368.0000,2
| 2024-04-30,20240430103500000,sz.300891,10.0757553600,10.0857116400,9.9662362800,10.0359302400,663000,6677728.0000,2
| 2024-04-30,20240430104000000,sz.300891,10.0359302400,10.0857116400,9.9761925600,9.9761925600,303200,3047744.0000,2
| 2024-04-30,20240430104500000,sz.300891,9.9761925600,9.9961051200,9.8865860400,9.9264111600,683400,6817632.0000,2
| 2024-04-30,20240430105000000,sz.300891,9.9363674400,9.9562800000,9.8965423200,9.9264111600,399400,3981472.0000,2
| 2024-04-30,20240430105500000,sz.300891,9.9264111600,9.9961051200,9.9164548800,9.9861488400,219200,2188656.0000,2
| 2024-04-30,20240430110000000,sz.300891,9.9961051200,10.0259739600,9.8766297600,9.9164548800,457600,4560720.0000,2
| 2024-04-30,20240430110500000,sz.300891,9.9064986000,9.9064986000,9.7571544000,9.7770669600,640600,6314496.0000,2
| 2024-04-30,20240430111000000,sz.300891,9.7770669600,9.7770669600,9.6675478800,9.7073730000,552700,5396880.0000,2
| 2024-04-30,20240430111500000,sz.300891,9.7073730000,9.7471981200,9.6575916000,9.6974167200,424500,4128816.0000,2
| 2024-04-30,20240430112000000,sz.300891,9.6874604400,9.7471981200,9.6874604400,9.7073730000,217800,2122624.0000,2
| 2024-04-30,20240430112500000,sz.300891,9.7073730000,9.8069358000,9.7073730000,9.7770669600,122800,1204960.0000,2
| 2024-04-30,20240430113000000,sz.300891,9.7870232400,9.7969795200,9.7073730000,9.7173292800,106300,1041360.0000,2
| 2024-04-30,20240430130500000,sz.300891,9.7272855600,9.7372418400,9.6575916000,9.6575916000,206800,2011984.0000,2
| 2024-04-30,20240430131000000,sz.300891,9.6575916000,9.7073730000,9.6575916000,9.6974167200,115100,1120096.0000,2
| 2024-04-30,20240430131500000,sz.300891,9.6974167200,9.6974167200,9.6078102000,9.6376790400,260800,2526400.0000,2
| 2024-04-30,20240430132000000,sz.300891,9.6376790400,9.6974167200,9.6177664800,9.6575916000,127200,1234160.0000,2
| 2024-04-30,20240430132500000,sz.300891,9.6575916000,9.6775041600,9.6277227600,9.6575916000,179300,1737968.0000,2
| 2024-04-30,20240430133000000,sz.300891,9.6675478800,9.9363674400,9.6675478800,9.9264111600,275600,2704768.0000,2
| 2024-04-30,20240430133500000,sz.300891,9.9264111600,10.0060614000,9.8467609200,9.9264111600,547500,5470176.0000,2
| 2024-04-30,20240430134000000,sz.300891,9.9264111600,9.9463237200,9.7471981200,9.7969795200,304500,3016144.0000,2
| 2024-04-30,20240430134500000,sz.300891,9.7969795200,9.7969795200,9.7372418400,9.7870232400,164600,1614752.0000,2
| 2024-04-30,20240430135000000,sz.300891,9.7870232400,9.7969795200,9.6277227600,9.6376790400,437600,4263440.0000,2
| 2024-04-30,20240430135500000,sz.300891,9.6376790400,9.7471981200,9.6376790400,9.6974167200,248100,2411536.0000,2
| 2024-04-30,20240430140000000,sz.300891,9.6974167200,9.7073730000,9.6874604400,9.7073730000,92500,900640.0000,2
| 2024-04-30,20240430140500000,sz.300891,9.7073730000,9.7372418400,9.6874604400,9.6974167200,124700,1215904.0000,2
| 2024-04-30,20240430141000000,sz.300891,9.6974167200,9.7073730000,9.6575916000,9.6675478800,181200,1761360.0000,2
| 2024-04-30,20240430141500000,sz.300891,9.6675478800,9.6775041600,9.6575916000,9.6675478800,139700,1356912.0000,2
| 2024-04-30,20240430142000000,sz.300891,9.6675478800,9.7272855600,9.6675478800,9.6775041600,165500,1611952.0000,2
| 2024-04-30,20240430142500000,sz.300891,9.6775041600,9.6874604400,9.6476353200,9.6575916000,302200,2933600.0000,2
| 2024-04-30,20240430143000000,sz.300891,9.6575916000,9.6775041600,9.6476353200,9.6675478800,144000,1397488.0000,2
| 2024-04-30,20240430143500000,sz.300891,9.6775041600,9.6775041600,9.5182036800,9.5779413600,724100,6963104.0000,2
| 2024-04-30,20240430144000000,sz.300891,9.5779413600,9.5779413600,9.5082474000,9.5281599600,434100,4161312.0000,2
| 2024-04-30,20240430144500000,sz.300891,9.5281599600,9.5281599600,9.4385534400,9.4385534400,889700,8463456.0000,2
| 2024-04-30,20240430145000000,sz.300891,9.4385534400,9.5082474000,9.4385534400,9.4982911200,524000,4990176.0000,2
| 2024-04-30,20240430145500000,sz.300891,9.4982911200,9.5082474000,9.4385534400,9.4783785600,782400,7444384.0000,2
| 2024-04-30,20240430150000000,sz.300891,9.4783785600,9.5480725200,9.4783785600,9.5281599600,799900,7648768.0000,2
|
|
