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
| 2024-09-24,20240924093500000,sz.300091,1.3067082800,1.3243665000,1.2978791700,1.3155373900,1471000,2188774.0000,2
| 2024-09-24,20240924094000000,sz.300091,1.3155373900,1.3420247200,1.3067082800,1.3420247200,2617700,3943934.0000,2
| 2024-09-24,20240924094500000,sz.300091,1.3420247200,1.3420247200,1.3331956100,1.3331956100,1191800,1807209.0000,2
| 2024-09-24,20240924095000000,sz.300091,1.3331956100,1.3508538300,1.3331956100,1.3508538300,3519100,5370783.0000,2
| 2024-09-24,20240924095500000,sz.300091,1.3508538300,1.3596829400,1.3420247200,1.3596829400,1060600,1624910.0000,2
| 2024-09-24,20240924100000000,sz.300091,1.3596829400,1.3596829400,1.3420247200,1.3508538300,1797000,2751209.0000,2
| 2024-09-24,20240924100500000,sz.300091,1.3508538300,1.3508538300,1.3420247200,1.3420247200,1412700,2156492.0000,2
| 2024-09-24,20240924101000000,sz.300091,1.3420247200,1.3508538300,1.3420247200,1.3420247200,955100,1453202.0000,2
| 2024-09-24,20240924101500000,sz.300091,1.3420247200,1.3508538300,1.3331956100,1.3331956100,593200,902110.0000,2
| 2024-09-24,20240924102000000,sz.300091,1.3420247200,1.3420247200,1.3331956100,1.3331956100,446100,676430.0000,2
| 2024-09-24,20240924102500000,sz.300091,1.3420247200,1.3420247200,1.3331956100,1.3420247200,1003200,1524826.0000,2
| 2024-09-24,20240924103000000,sz.300091,1.3508538300,1.3508538300,1.3331956100,1.3508538300,583100,887428.0000,2
| 2024-09-24,20240924103500000,sz.300091,1.3508538300,1.3508538300,1.3420247200,1.3508538300,318000,485724.0000,2
| 2024-09-24,20240924104000000,sz.300091,1.3508538300,1.3508538300,1.3420247200,1.3508538300,47100,71660.0000,2
| 2024-09-24,20240924104500000,sz.300091,1.3508538300,1.3596829400,1.3420247200,1.3596829400,1421200,2174244.0000,2
| 2024-09-24,20240924105000000,sz.300091,1.3596829400,1.3596829400,1.3508538300,1.3596829400,660000,1016142.0000,2
| 2024-09-24,20240924105500000,sz.300091,1.3508538300,1.3685120500,1.3508538300,1.3685120500,1254200,1931734.0000,2
| 2024-09-24,20240924110000000,sz.300091,1.3685120500,1.3685120500,1.3596829400,1.3685120500,235100,364030.0000,2
| 2024-09-24,20240924110500000,sz.300091,1.3596829400,1.3685120500,1.3596829400,1.3685120500,139300,214736.0000,2
| 2024-09-24,20240924111000000,sz.300091,1.3685120500,1.3685120500,1.3508538300,1.3596829400,1251200,1926762.0000,2
| 2024-09-24,20240924111500000,sz.300091,1.3596829400,1.3685120500,1.3596829400,1.3596829400,472400,727818.0000,2
| 2024-09-24,20240924112000000,sz.300091,1.3596829400,1.3685120500,1.3508538300,1.3685120500,822800,1266664.0000,2
| 2024-09-24,20240924112500000,sz.300091,1.3596829400,1.3685120500,1.3596829400,1.3685120500,1365700,2116492.0000,2
| 2024-09-24,20240924113000000,sz.300091,1.3685120500,1.3861702700,1.3685120500,1.3773411600,1814000,2828200.0000,2
| 2024-09-24,20240924130500000,sz.300091,1.3773411600,1.3861702700,1.3685120500,1.3773411600,1445500,2256996.0000,2
| 2024-09-24,20240924131000000,sz.300091,1.3773411600,1.3861702700,1.3773411600,1.3773411600,790000,1234016.0000,2
| 2024-09-24,20240924131500000,sz.300091,1.3773411600,1.3861702700,1.3773411600,1.3861702700,454500,711944.0000,2
| 2024-09-24,20240924132000000,sz.300091,1.3861702700,1.3861702700,1.3773411600,1.3861702700,1875800,2926332.0000,2
| 2024-09-24,20240924132500000,sz.300091,1.3861702700,1.3861702700,1.3773411600,1.3773411600,1635000,2553048.0000,2
| 2024-09-24,20240924133000000,sz.300091,1.3773411600,1.3861702700,1.3685120500,1.3773411600,1147100,1789296.0000,2
| 2024-09-24,20240924133500000,sz.300091,1.3773411600,1.3861702700,1.3773411600,1.3861702700,507700,793232.0000,2
| 2024-09-24,20240924134000000,sz.300091,1.3861702700,1.3949993800,1.3773411600,1.3949993800,2505600,3937504.0000,2
| 2024-09-24,20240924134500000,sz.300091,1.3861702700,1.3949993800,1.3861702700,1.3949993800,263500,414576.0000,2
| 2024-09-24,20240924135000000,sz.300091,1.3949993800,1.3949993800,1.3861702700,1.3861702700,512200,805660.0000,2
| 2024-09-24,20240924135500000,sz.300091,1.3861702700,1.3949993800,1.3773411600,1.3861702700,1684800,2645380.0000,2
| 2024-09-24,20240924140000000,sz.300091,1.3861702700,1.3949993800,1.3773411600,1.3949993800,916900,1439216.0000,2
| 2024-09-24,20240924140500000,sz.300091,1.3949993800,1.3949993800,1.3861702700,1.3861702700,222000,349032.0000,2
| 2024-09-24,20240924141000000,sz.300091,1.3861702700,1.3861702700,1.3773411600,1.3773411600,891300,1397588.0000,2
| 2024-09-24,20240924141500000,sz.300091,1.3773411600,1.3861702700,1.3685120500,1.3773411600,2029000,3164424.0000,2
| 2024-09-24,20240924142000000,sz.300091,1.3773411600,1.3773411600,1.3685120500,1.3773411600,749100,1166256.0000,2
| 2024-09-24,20240924142500000,sz.300091,1.3773411600,1.3773411600,1.3685120500,1.3685120500,83000,129104.0000,2
| 2024-09-24,20240924143000000,sz.300091,1.3773411600,1.3861702700,1.3685120500,1.3773411600,1713400,2672208.0000,2
| 2024-09-24,20240924143500000,sz.300091,1.3773411600,1.3861702700,1.3773411600,1.3861702700,235000,367080.0000,2
| 2024-09-24,20240924144000000,sz.300091,1.3861702700,1.3861702700,1.3773411600,1.3773411600,1008200,1581560.0000,2
| 2024-09-24,20240924144500000,sz.300091,1.3773411600,1.3861702700,1.3773411600,1.3773411600,546400,853312.0000,2
| 2024-09-24,20240924145000000,sz.300091,1.3773411600,1.3861702700,1.3773411600,1.3861702700,1332000,2088864.0000,2
| 2024-09-24,20240924145500000,sz.300091,1.3861702700,1.3861702700,1.3773411600,1.3773411600,1022000,1599912.0000,2
| 2024-09-24,20240924150000000,sz.300091,1.3861702700,1.3861702700,1.3773411600,1.3861702700,1073300,1684000.0000,2
|
|
