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
| 2024-10-09,20241009093500000,sz.300091,2.3750305900,2.3750305900,2.1631319500,2.3308850400,17571200,45472420.0000,2
| 2024-10-09,20241009094000000,sz.300091,2.3308850400,2.6134165600,2.3308850400,2.4809799100,22225400,62419828.0000,2
| 2024-10-09,20241009094500000,sz.300091,2.4809799100,2.5427836800,2.4368343600,2.4809799100,14535400,40962624.0000,2
| 2024-10-09,20241009095000000,sz.300091,2.4809799100,2.5604419000,2.4809799100,2.5604419000,8230700,23444240.0000,2
| 2024-10-09,20241009095500000,sz.300091,2.5604419000,2.5604419000,2.4809799100,2.4898090200,6685600,19140256.0000,2
| 2024-10-09,20241009100000000,sz.300091,2.4898090200,2.4986381300,2.4721508000,2.4809799100,4671700,13125728.0000,2
| 2024-10-09,20241009100500000,sz.300091,2.4809799100,2.4809799100,2.4103470300,2.4191761400,5818900,16080736.0000,2
| 2024-10-09,20241009101000000,sz.300091,2.4191761400,2.4809799100,2.4191761400,2.4721508000,4245900,11742192.0000,2
| 2024-10-09,20241009101500000,sz.300091,2.4721508000,2.4721508000,2.4191761400,2.4456634700,3170400,8767728.0000,2
| 2024-10-09,20241009102000000,sz.300091,2.4456634700,2.4721508000,2.4280052500,2.4633216900,2643100,7365088.0000,2
| 2024-10-09,20241009102500000,sz.300091,2.4633216900,2.4721508000,2.4456634700,2.4456634700,2218200,6174064.0000,2
| 2024-10-09,20241009103000000,sz.300091,2.4456634700,2.4456634700,2.3926888100,2.3926888100,3315600,9095760.0000,2
| 2024-10-09,20241009103500000,sz.300091,2.3926888100,2.4280052500,2.3838597000,2.4015179200,3014800,8204784.0000,2
| 2024-10-09,20241009104000000,sz.300091,2.4015179200,2.4015179200,2.3132268200,2.3220559300,6161800,16424512.0000,2
| 2024-10-09,20241009104500000,sz.300091,2.3220559300,2.4191761400,2.3043977100,2.4015179200,4306500,11570848.0000,2
| 2024-10-09,20241009105000000,sz.300091,2.4015179200,2.4544925800,2.3926888100,2.4544925800,2779100,7642848.0000,2
| 2024-10-09,20241009105500000,sz.300091,2.4544925800,2.4633216900,2.4368343600,2.4368343600,2621100,7270688.0000,2
| 2024-10-09,20241009110000000,sz.300091,2.4368343600,2.4456634700,2.4191761400,2.4280052500,1423800,3923360.0000,2
| 2024-10-09,20241009110500000,sz.300091,2.4280052500,2.4280052500,2.4103470300,2.4103470300,1193200,3269536.0000,2
| 2024-10-09,20241009111000000,sz.300091,2.4103470300,2.4191761400,2.3838597000,2.3838597000,1379200,3744768.0000,2
| 2024-10-09,20241009111500000,sz.300091,2.3838597000,2.4103470300,2.3838597000,2.4015179200,1054100,2861728.0000,2
| 2024-10-09,20241009112000000,sz.300091,2.3926888100,2.4015179200,2.3662014800,2.3750305900,1659800,4470720.0000,2
| 2024-10-09,20241009112500000,sz.300091,2.3750305900,2.3926888100,2.3662014800,2.3926888100,1693900,4554976.0000,2
| 2024-10-09,20241009113000000,sz.300091,2.3926888100,2.4544925800,2.3838597000,2.4544925800,1973200,5422656.0000,2
| 2024-10-09,20241009130500000,sz.300091,2.4544925800,2.5074672400,2.4544925800,2.4986381300,4051400,11340640.0000,2
| 2024-10-09,20241009131000000,sz.300091,2.4986381300,2.5339545700,2.4809799100,2.5339545700,3714000,10577152.0000,2
| 2024-10-09,20241009131500000,sz.300091,2.5339545700,2.5339545700,2.4544925800,2.4721508000,2818200,7944480.0000,2
| 2024-10-09,20241009132000000,sz.300091,2.4721508000,2.4986381300,2.4544925800,2.4633216900,2542300,7113696.0000,2
| 2024-10-09,20241009132500000,sz.300091,2.4721508000,2.4721508000,2.4456634700,2.4456634700,2421700,6748064.0000,2
| 2024-10-09,20241009133000000,sz.300091,2.4456634700,2.4544925800,2.3926888100,2.4015179200,4640500,12744864.0000,2
| 2024-10-09,20241009133500000,sz.300091,2.4015179200,2.4721508000,2.3838597000,2.4721508000,2635700,7236416.0000,2
| 2024-10-09,20241009134000000,sz.300091,2.4721508000,2.5251254600,2.4633216900,2.5162963500,2911200,8256992.0000,2
| 2024-10-09,20241009134500000,sz.300091,2.5162963500,2.5162963500,2.4633216900,2.4809799100,1675400,4727328.0000,2
| 2024-10-09,20241009135000000,sz.300091,2.4809799100,2.5162963500,2.4456634700,2.5074672400,2185400,6140832.0000,2
| 2024-10-09,20241009135500000,sz.300091,2.5074672400,2.5074672400,2.4721508000,2.4809799100,1478700,4174048.0000,2
| 2024-10-09,20241009140000000,sz.300091,2.4809799100,2.4809799100,2.4633216900,2.4721508000,1120600,3142624.0000,2
| 2024-10-09,20241009140500000,sz.300091,2.4721508000,2.4809799100,2.4544925800,2.4544925800,1311700,3668448.0000,2
| 2024-10-09,20241009141000000,sz.300091,2.4544925800,2.4809799100,2.4544925800,2.4721508000,1327600,3719072.0000,2
| 2024-10-09,20241009141500000,sz.300091,2.4721508000,2.4721508000,2.4544925800,2.4633216900,1047700,2924832.0000,2
| 2024-10-09,20241009142000000,sz.300091,2.4633216900,2.4633216900,2.4368343600,2.4368343600,1759100,4868800.0000,2
| 2024-10-09,20241009142500000,sz.300091,2.4368343600,2.4368343600,2.4015179200,2.4103470300,2235200,6122688.0000,2
| 2024-10-09,20241009143000000,sz.300091,2.4103470300,2.4633216900,2.4103470300,2.4544925800,2029400,5607168.0000,2
| 2024-10-09,20241009143500000,sz.300091,2.4544925800,2.4544925800,2.4015179200,2.4103470300,1506000,4136992.0000,2
| 2024-10-09,20241009144000000,sz.300091,2.4103470300,2.4103470300,2.3662014800,2.3662014800,3782300,10235200.0000,2
| 2024-10-09,20241009144500000,sz.300091,2.3662014800,2.4015179200,2.3662014800,2.3926888100,2736100,7374304.0000,2
| 2024-10-09,20241009145000000,sz.300091,2.3926888100,2.4015179200,2.3750305900,2.3750305900,2878600,7768640.0000,2
| 2024-10-09,20241009145500000,sz.300091,2.3750305900,2.3750305900,2.2955686000,2.3220559300,6050700,15972224.0000,2
| 2024-10-09,20241009150000000,sz.300091,2.3220559300,2.3220559300,2.2955686000,2.2955686000,4112300,10745984.0000,2
|
|
