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
| 2024-10-15,20241015093500000,sz.300091,2.0836699600,2.1013281800,2.0483535200,2.0836699600,6158600,14409799.0000,2
| 2024-10-15,20241015094000000,sz.300091,2.0924990700,2.1189864000,2.0836699600,2.1101572900,2875600,6860341.0000,2
| 2024-10-15,20241015094500000,sz.300091,2.1101572900,2.1278155100,2.0924990700,2.1189864000,2283900,5459148.0000,2
| 2024-10-15,20241015095000000,sz.300091,2.1189864000,2.1189864000,2.0836699600,2.0836699600,2520900,5987504.0000,2
| 2024-10-15,20241015095500000,sz.300091,2.0924990700,2.0924990700,2.0748408500,2.0836699600,1695600,3995664.0000,2
| 2024-10-15,20241015100000000,sz.300091,2.0836699600,2.0924990700,2.0660117400,2.0748408500,1765500,4146420.0000,2
| 2024-10-15,20241015100500000,sz.300091,2.0748408500,2.0924990700,2.0748408500,2.0836699600,1854100,4376376.0000,2
| 2024-10-15,20241015101000000,sz.300091,2.0836699600,2.0924990700,2.0748408500,2.0748408500,2706200,6382704.0000,2
| 2024-10-15,20241015101500000,sz.300091,2.0748408500,2.0748408500,2.0660117400,2.0748408500,1275700,2993168.0000,2
| 2024-10-15,20241015102000000,sz.300091,2.0748408500,2.0836699600,2.0660117400,2.0748408500,897500,2110108.0000,2
| 2024-10-15,20241015102500000,sz.300091,2.0748408500,2.1013281800,2.0660117400,2.1013281800,1661000,3916448.0000,2
| 2024-10-15,20241015103000000,sz.300091,2.0924990700,2.1013281800,2.0836699600,2.0836699600,1246600,2958840.0000,2
| 2024-10-15,20241015103500000,sz.300091,2.0836699600,2.0836699600,2.0660117400,2.0660117400,1892200,4453312.0000,2
| 2024-10-15,20241015104000000,sz.300091,2.0748408500,2.0836699600,2.0660117400,2.0836699600,717400,1683832.0000,2
| 2024-10-15,20241015104500000,sz.300091,2.0836699600,2.0836699600,2.0571826300,2.0660117400,1652400,3864552.0000,2
| 2024-10-15,20241015105000000,sz.300091,2.0660117400,2.0660117400,2.0483535200,2.0571826300,1841100,4287496.0000,2
| 2024-10-15,20241015105500000,sz.300091,2.0571826300,2.0660117400,2.0483535200,2.0571826300,601400,1401360.0000,2
| 2024-10-15,20241015110000000,sz.300091,2.0571826300,2.0748408500,2.0483535200,2.0660117400,735700,1719376.0000,2
| 2024-10-15,20241015110500000,sz.300091,2.0660117400,2.0660117400,2.0571826300,2.0660117400,572800,1339960.0000,2
| 2024-10-15,20241015111000000,sz.300091,2.0571826300,2.0660117400,2.0571826300,2.0571826300,197200,459880.0000,2
| 2024-10-15,20241015111500000,sz.300091,2.0571826300,2.0748408500,2.0571826300,2.0660117400,667900,1558088.0000,2
| 2024-10-15,20241015112000000,sz.300091,2.0660117400,2.0748408500,2.0571826300,2.0660117400,818600,1917368.0000,2
| 2024-10-15,20241015112500000,sz.300091,2.0660117400,2.0748408500,2.0660117400,2.0660117400,713400,1675400.0000,2
| 2024-10-15,20241015113000000,sz.300091,2.0748408500,2.1013281800,2.0660117400,2.0924990700,885400,2092720.0000,2
| 2024-10-15,20241015130500000,sz.300091,2.0924990700,2.0924990700,2.0748408500,2.0836699600,882900,2091856.0000,2
| 2024-10-15,20241015131000000,sz.300091,2.0836699600,2.0924990700,2.0660117400,2.0924990700,511800,1203328.0000,2
| 2024-10-15,20241015131500000,sz.300091,2.0748408500,2.0836699600,2.0660117400,2.0748408500,617400,1451768.0000,2
| 2024-10-15,20241015132000000,sz.300091,2.0748408500,2.1189864000,2.0660117400,2.1189864000,3942000,9384448.0000,2
| 2024-10-15,20241015132500000,sz.300091,2.1189864000,2.2867394900,2.1189864000,2.2867394900,13626000,33770360.0000,2
| 2024-10-15,20241015133000000,sz.300091,2.2867394900,2.3397141500,2.1984483900,2.1984483900,11649700,29957216.0000,2
| 2024-10-15,20241015133500000,sz.300091,2.1984483900,2.2337648300,2.1984483900,2.2161066100,5796300,14559728.0000,2
| 2024-10-15,20241015134000000,sz.300091,2.2161066100,2.2249357200,2.1984483900,2.2161066100,3260800,8157680.0000,2
| 2024-10-15,20241015134500000,sz.300091,2.2161066100,2.2161066100,2.1896192800,2.2072775000,2338600,5831184.0000,2
| 2024-10-15,20241015135000000,sz.300091,2.2072775000,2.2249357200,2.1984483900,2.1984483900,2202300,5513520.0000,2
| 2024-10-15,20241015135500000,sz.300091,2.1984483900,2.2072775000,2.1896192800,2.1896192800,1299300,3233856.0000,2
| 2024-10-15,20241015140000000,sz.300091,2.1896192800,2.1984483900,2.1896192800,2.1896192800,901200,2237440.0000,2
| 2024-10-15,20241015140500000,sz.300091,2.1896192800,2.1984483900,2.1807901700,2.1807901700,893100,2210672.0000,2
| 2024-10-15,20241015141000000,sz.300091,2.1807901700,2.1807901700,2.1631319500,2.1631319500,1190700,2928512.0000,2
| 2024-10-15,20241015141500000,sz.300091,2.1631319500,2.1719610600,2.1543028400,2.1543028400,1139300,2787552.0000,2
| 2024-10-15,20241015142000000,sz.300091,2.1543028400,2.1543028400,2.1366446200,2.1366446200,906800,2204112.0000,2
| 2024-10-15,20241015142500000,sz.300091,2.1366446200,2.1454737300,2.1278155100,2.1454737300,959100,2320432.0000,2
| 2024-10-15,20241015143000000,sz.300091,2.1454737300,2.1543028400,2.1366446200,2.1454737300,813400,1980128.0000,2
| 2024-10-15,20241015143500000,sz.300091,2.1454737300,2.1631319500,2.1454737300,2.1631319500,770100,1880944.0000,2
| 2024-10-15,20241015144000000,sz.300091,2.1631319500,2.1807901700,2.1631319500,2.1719610600,1188400,2924464.0000,2
| 2024-10-15,20241015144500000,sz.300091,2.1631319500,2.1719610600,2.1454737300,2.1543028400,1407500,3428384.0000,2
| 2024-10-15,20241015145000000,sz.300091,2.1543028400,2.1631319500,2.1454737300,2.1454737300,1245800,3038528.0000,2
| 2024-10-15,20241015145500000,sz.300091,2.1454737300,2.1631319500,2.1454737300,2.1543028400,2516600,6133472.0000,2
| 2024-10-15,20241015150000000,sz.300091,2.1543028400,2.1543028400,2.1454737300,2.1454737300,2391000,5817072.0000,2
|
|
