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
| 2025-02-19,20250219093500000,sz.002910,7.7000000000,7.7200000000,7.6800000000,7.7000000000,328700,2532128.0000,2
| 2025-02-19,20250219094000000,sz.002910,7.7000000000,7.7600000000,7.7000000000,7.7400000000,160500,1240846.0000,2
| 2025-02-19,20250219094500000,sz.002910,7.7300000000,7.8400000000,7.7100000000,7.7700000000,443500,3441132.0000,2
| 2025-02-19,20250219095000000,sz.002910,7.7800000000,7.8000000000,7.7500000000,7.7600000000,117600,913560.0000,2
| 2025-02-19,20250219095500000,sz.002910,7.7700000000,7.7700000000,7.7300000000,7.7600000000,101400,786449.0000,2
| 2025-02-19,20250219100000000,sz.002910,7.7600000000,7.7900000000,7.7500000000,7.7900000000,125000,971591.0000,2
| 2025-02-19,20250219100500000,sz.002910,7.7900000000,7.8900000000,7.7500000000,7.8900000000,498700,3892567.0000,2
| 2025-02-19,20250219101000000,sz.002910,7.8900000000,7.9300000000,7.8400000000,7.8700000000,219400,1727598.0000,2
| 2025-02-19,20250219101500000,sz.002910,7.8700000000,7.9400000000,7.8600000000,7.9000000000,247100,1954617.0000,2
| 2025-02-19,20250219102000000,sz.002910,7.9000000000,7.9100000000,7.8800000000,7.9000000000,111700,882884.0000,2
| 2025-02-19,20250219102500000,sz.002910,7.9000000000,7.9100000000,7.8700000000,7.8900000000,76300,601864.0000,2
| 2025-02-19,20250219103000000,sz.002910,7.8900000000,7.9000000000,7.8700000000,7.8800000000,133500,1052854.0000,2
| 2025-02-19,20250219103500000,sz.002910,7.8800000000,7.9200000000,7.8800000000,7.9100000000,152400,1204474.0000,2
| 2025-02-19,20250219104000000,sz.002910,7.9100000000,7.9300000000,7.8900000000,7.9200000000,103900,822704.0000,2
| 2025-02-19,20250219104500000,sz.002910,7.9300000000,7.9300000000,7.9000000000,7.9100000000,64700,511914.0000,2
| 2025-02-19,20250219105000000,sz.002910,7.9100000000,7.9600000000,7.9100000000,7.9200000000,226300,1796610.0000,2
| 2025-02-19,20250219105500000,sz.002910,7.9200000000,7.9400000000,7.9000000000,7.9100000000,140700,1114122.0000,2
| 2025-02-19,20250219110000000,sz.002910,7.9100000000,7.9100000000,7.9000000000,7.9100000000,68900,544642.0000,2
| 2025-02-19,20250219110500000,sz.002910,7.9100000000,7.9200000000,7.9000000000,7.9200000000,106000,838196.0000,2
| 2025-02-19,20250219111000000,sz.002910,7.9300000000,7.9400000000,7.9100000000,7.9300000000,49800,394860.0000,2
| 2025-02-19,20250219111500000,sz.002910,7.9300000000,7.9400000000,7.9300000000,7.9400000000,20300,161060.0000,2
| 2025-02-19,20250219112000000,sz.002910,7.9300000000,7.9700000000,7.9300000000,7.9500000000,136800,1087512.0000,2
| 2025-02-19,20250219112500000,sz.002910,7.9500000000,7.9500000000,7.9400000000,7.9400000000,59700,474182.0000,2
| 2025-02-19,20250219113000000,sz.002910,7.9500000000,7.9700000000,7.9500000000,7.9700000000,116900,930532.0000,2
| 2025-02-19,20250219130500000,sz.002910,7.9600000000,7.9800000000,7.9500000000,7.9700000000,113900,906980.0000,2
| 2025-02-19,20250219131000000,sz.002910,7.9700000000,7.9800000000,7.9400000000,7.9500000000,106000,842700.0000,2
| 2025-02-19,20250219131500000,sz.002910,7.9500000000,7.9500000000,7.9400000000,7.9500000000,19200,152638.0000,2
| 2025-02-19,20250219132000000,sz.002910,7.9500000000,7.9600000000,7.9400000000,7.9600000000,40500,322052.0000,2
| 2025-02-19,20250219132500000,sz.002910,7.9500000000,7.9500000000,7.9100000000,7.9300000000,91500,725472.0000,2
| 2025-02-19,20250219133000000,sz.002910,7.9300000000,7.9500000000,7.9300000000,7.9500000000,61300,486434.0000,2
| 2025-02-19,20250219133500000,sz.002910,7.9500000000,7.9600000000,7.9400000000,7.9500000000,22600,179712.0000,2
| 2025-02-19,20250219134000000,sz.002910,7.9500000000,7.9600000000,7.9400000000,7.9500000000,73500,584540.0000,2
| 2025-02-19,20250219134500000,sz.002910,7.9400000000,7.9500000000,7.9400000000,7.9500000000,28700,228076.0000,2
| 2025-02-19,20250219135000000,sz.002910,7.9500000000,8.0000000000,7.9200000000,7.9500000000,184600,1470800.0000,2
| 2025-02-19,20250219135500000,sz.002910,7.9500000000,7.9800000000,7.9500000000,7.9600000000,113400,903576.0000,2
| 2025-02-19,20250219140000000,sz.002910,7.9600000000,7.9800000000,7.9500000000,7.9700000000,41000,326572.0000,2
| 2025-02-19,20250219140500000,sz.002910,7.9700000000,7.9800000000,7.9600000000,7.9700000000,55500,442332.0000,2
| 2025-02-19,20250219141000000,sz.002910,7.9700000000,7.9700000000,7.9500000000,7.9500000000,54200,431368.0000,2
| 2025-02-19,20250219141500000,sz.002910,7.9500000000,7.9600000000,7.9400000000,7.9400000000,25600,203568.0000,2
| 2025-02-19,20250219142000000,sz.002910,7.9400000000,7.9600000000,7.9300000000,7.9500000000,87300,693356.0000,2
| 2025-02-19,20250219142500000,sz.002910,7.9500000000,7.9800000000,7.9500000000,7.9700000000,97900,779508.0000,2
| 2025-02-19,20250219143000000,sz.002910,7.9700000000,7.9900000000,7.9700000000,7.9900000000,47900,382352.0000,2
| 2025-02-19,20250219143500000,sz.002910,7.9800000000,8.0000000000,7.9800000000,7.9900000000,85400,682180.0000,2
| 2025-02-19,20250219144000000,sz.002910,7.9900000000,8.0000000000,7.9800000000,7.9900000000,158300,1265796.0000,2
| 2025-02-19,20250219144500000,sz.002910,7.9800000000,8.0000000000,7.9700000000,8.0000000000,142100,1135220.0000,2
| 2025-02-19,20250219145000000,sz.002910,8.0000000000,8.0000000000,7.9800000000,8.0000000000,73100,584336.0000,2
| 2025-02-19,20250219145500000,sz.002910,8.0100000000,8.0100000000,7.9800000000,8.0000000000,222300,1777540.0000,2
| 2025-02-19,20250219150000000,sz.002910,8.0000000000,8.0100000000,7.9700000000,8.0000000000,169400,1354824.0000,2
|
|
