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
| 2024-10-16,20241016093500000,sz.300091,2.1013281800,2.1013281800,2.0571826300,2.0836699600,6133100,14456850.0000,2
| 2024-10-16,20241016094000000,sz.300091,2.0836699600,2.1013281800,2.0571826300,2.0836699600,4211100,9908796.0000,2
| 2024-10-16,20241016094500000,sz.300091,2.0836699600,2.1101572900,2.0748408500,2.1101572900,2834200,6730666.0000,2
| 2024-10-16,20241016095000000,sz.300091,2.1101572900,2.1454737300,2.0924990700,2.0924990700,3229400,7729768.0000,2
| 2024-10-16,20241016095500000,sz.300091,2.0924990700,2.1278155100,2.0924990700,2.1278155100,682700,1631236.0000,2
| 2024-10-16,20241016100000000,sz.300091,2.1278155100,2.1278155100,2.1189864000,2.1189864000,978300,2355436.0000,2
| 2024-10-16,20241016100500000,sz.300091,2.1189864000,2.1454737300,2.1189864000,2.1278155100,1719100,4158348.0000,2
| 2024-10-16,20241016101000000,sz.300091,2.1278155100,2.1278155100,2.1013281800,2.1101572900,2133800,5108932.0000,2
| 2024-10-16,20241016101500000,sz.300091,2.1101572900,2.1189864000,2.1013281800,2.1101572900,1313200,3138964.0000,2
| 2024-10-16,20241016102000000,sz.300091,2.1101572900,2.1101572900,2.0924990700,2.0924990700,1302000,3098288.0000,2
| 2024-10-16,20241016102500000,sz.300091,2.0924990700,2.1013281800,2.0924990700,2.1013281800,502300,1193148.0000,2
| 2024-10-16,20241016103000000,sz.300091,2.1013281800,2.1101572900,2.1013281800,2.1013281800,200000,477100.0000,2
| 2024-10-16,20241016103500000,sz.300091,2.1013281800,2.1189864000,2.1013281800,2.1189864000,544200,1296228.0000,2
| 2024-10-16,20241016104000000,sz.300091,2.1101572900,2.1189864000,2.1101572900,2.1189864000,689300,1652860.0000,2
| 2024-10-16,20241016104500000,sz.300091,2.1278155100,2.1366446200,2.1101572900,2.1101572900,438000,1054560.0000,2
| 2024-10-16,20241016105000000,sz.300091,2.1101572900,2.1278155100,2.1013281800,2.1278155100,338300,809276.0000,2
| 2024-10-16,20241016105500000,sz.300091,2.1278155100,2.1278155100,2.1101572900,2.1189864000,331700,796020.0000,2
| 2024-10-16,20241016110000000,sz.300091,2.1189864000,2.1189864000,2.1013281800,2.1189864000,505100,1208144.0000,2
| 2024-10-16,20241016110500000,sz.300091,2.1189864000,2.1366446200,2.1101572900,2.1278155100,606000,1456264.0000,2
| 2024-10-16,20241016111000000,sz.300091,2.1278155100,2.1454737300,2.1189864000,2.1454737300,909200,2202040.0000,2
| 2024-10-16,20241016111500000,sz.300091,2.1454737300,2.1543028400,2.1278155100,2.1366446200,909200,2205640.0000,2
| 2024-10-16,20241016112000000,sz.300091,2.1366446200,2.1366446200,2.1278155100,2.1278155100,280300,676568.0000,2
| 2024-10-16,20241016112500000,sz.300091,2.1278155100,2.1366446200,2.1278155100,2.1278155100,188200,454184.0000,2
| 2024-10-16,20241016113000000,sz.300091,2.1278155100,2.1366446200,2.1189864000,2.1189864000,483200,1162240.0000,2
| 2024-10-16,20241016130500000,sz.300091,2.1278155100,2.1278155100,2.1101572900,2.1189864000,528600,1268520.0000,2
| 2024-10-16,20241016131000000,sz.300091,2.1101572900,2.1189864000,2.1013281800,2.1013281800,805200,1922952.0000,2
| 2024-10-16,20241016131500000,sz.300091,2.1013281800,2.1189864000,2.1013281800,2.1101572900,705400,1679632.0000,2
| 2024-10-16,20241016132000000,sz.300091,2.1101572900,2.1101572900,2.0924990700,2.0924990700,669300,1590064.0000,2
| 2024-10-16,20241016132500000,sz.300091,2.0924990700,2.0924990700,2.0836699600,2.0836699600,819900,1941192.0000,2
| 2024-10-16,20241016133000000,sz.300091,2.0836699600,2.1013281800,2.0836699600,2.1013281800,607800,1438456.0000,2
| 2024-10-16,20241016133500000,sz.300091,2.0924990700,2.1013281800,2.0748408500,2.0836699600,1546800,3647768.0000,2
| 2024-10-16,20241016134000000,sz.300091,2.0836699600,2.0836699600,2.0660117400,2.0836699600,795400,1869376.0000,2
| 2024-10-16,20241016134500000,sz.300091,2.0836699600,2.0924990700,2.0748408500,2.0924990700,680100,1603456.0000,2
| 2024-10-16,20241016135000000,sz.300091,2.0836699600,2.0924990700,2.0748408500,2.0836699600,445100,1052104.0000,2
| 2024-10-16,20241016135500000,sz.300091,2.0836699600,2.0924990700,2.0748408500,2.0836699600,844200,1992424.0000,2
| 2024-10-16,20241016140000000,sz.300091,2.0836699600,2.0924990700,2.0748408500,2.0836699600,478000,1126928.0000,2
| 2024-10-16,20241016140500000,sz.300091,2.0836699600,2.0924990700,2.0748408500,2.0748408500,1071300,2522440.0000,2
| 2024-10-16,20241016141000000,sz.300091,2.0748408500,2.0836699600,2.0660117400,2.0748408500,1362800,3197544.0000,2
| 2024-10-16,20241016141500000,sz.300091,2.0748408500,2.0748408500,2.0660117400,2.0660117400,690600,1616592.0000,2
| 2024-10-16,20241016142000000,sz.300091,2.0660117400,2.0836699600,2.0660117400,2.0748408500,893000,2097416.0000,2
| 2024-10-16,20241016142500000,sz.300091,2.0660117400,2.0660117400,2.0571826300,2.0571826300,1346300,3148328.0000,2
| 2024-10-16,20241016143000000,sz.300091,2.0660117400,2.0748408500,2.0571826300,2.0748408500,755000,1766784.0000,2
| 2024-10-16,20241016143500000,sz.300091,2.0748408500,2.0836699600,2.0660117400,2.0748408500,843500,1984008.0000,2
| 2024-10-16,20241016144000000,sz.300091,2.0748408500,2.0836699600,2.0748408500,2.0836699600,695800,1639992.0000,2
| 2024-10-16,20241016144500000,sz.300091,2.0836699600,2.0924990700,2.0748408500,2.0836699600,683000,1611416.0000,2
| 2024-10-16,20241016145000000,sz.300091,2.0836699600,2.0924990700,2.0836699600,2.0836699600,723300,1710416.0000,2
| 2024-10-16,20241016145500000,sz.300091,2.0836699600,2.0924990700,2.0748408500,2.0836699600,2054800,4846376.0000,2
| 2024-10-16,20241016150000000,sz.300091,2.0836699600,2.0836699600,2.0748408500,2.0836699600,1384100,3263024.0000,2
|
|
