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
| 2025-02-18,20250218093500000,sz.002910,7.7300000000,7.8000000000,7.6800000000,7.7600000000,2160500,16716485.0000,2
| 2025-02-18,20250218094000000,sz.002910,7.7600000000,7.8100000000,7.7600000000,7.7700000000,600100,4669647.0000,2
| 2025-02-18,20250218094500000,sz.002910,7.7700000000,7.8100000000,7.7400000000,7.7400000000,436200,3393024.0000,2
| 2025-02-18,20250218095000000,sz.002910,7.7400000000,7.7700000000,7.7300000000,7.7400000000,292500,2267594.0000,2
| 2025-02-18,20250218095500000,sz.002910,7.7500000000,7.7700000000,7.7100000000,7.7700000000,354300,2736282.0000,2
| 2025-02-18,20250218100000000,sz.002910,7.7700000000,7.8000000000,7.7500000000,7.7900000000,249800,1943214.0000,2
| 2025-02-18,20250218100500000,sz.002910,7.7900000000,7.8000000000,7.7500000000,7.7900000000,201500,1568086.0000,2
| 2025-02-18,20250218101000000,sz.002910,7.7900000000,7.8000000000,7.7100000000,7.7200000000,298300,2309892.0000,2
| 2025-02-18,20250218101500000,sz.002910,7.7200000000,7.7300000000,7.6900000000,7.7000000000,503400,3878148.0000,2
| 2025-02-18,20250218102000000,sz.002910,7.6900000000,7.7200000000,7.6800000000,7.7100000000,203100,1564708.0000,2
| 2025-02-18,20250218102500000,sz.002910,7.7100000000,7.7400000000,7.7100000000,7.7200000000,81900,632696.0000,2
| 2025-02-18,20250218103000000,sz.002910,7.7200000000,7.7700000000,7.7200000000,7.7500000000,111800,866592.0000,2
| 2025-02-18,20250218103500000,sz.002910,7.7500000000,7.7900000000,7.7400000000,7.7600000000,148800,1155680.0000,2
| 2025-02-18,20250218104000000,sz.002910,7.7600000000,7.8000000000,7.7600000000,7.7900000000,103000,801768.0000,2
| 2025-02-18,20250218104500000,sz.002910,7.7900000000,7.8000000000,7.7800000000,7.7900000000,84000,654392.0000,2
| 2025-02-18,20250218105000000,sz.002910,7.7900000000,7.7900000000,7.7600000000,7.7700000000,91300,709504.0000,2
| 2025-02-18,20250218105500000,sz.002910,7.7700000000,7.7800000000,7.7500000000,7.7800000000,134800,1047160.0000,2
| 2025-02-18,20250218110000000,sz.002910,7.7700000000,7.8000000000,7.7600000000,7.7900000000,71900,559452.0000,2
| 2025-02-18,20250218110500000,sz.002910,7.7900000000,7.8000000000,7.7800000000,7.7800000000,86800,675860.0000,2
| 2025-02-18,20250218111000000,sz.002910,7.7700000000,7.7900000000,7.7700000000,7.7900000000,69200,538212.0000,2
| 2025-02-18,20250218111500000,sz.002910,7.7900000000,7.8100000000,7.7800000000,7.8000000000,76400,595088.0000,2
| 2025-02-18,20250218112000000,sz.002910,7.8100000000,7.8100000000,7.7800000000,7.8000000000,71400,556864.0000,2
| 2025-02-18,20250218112500000,sz.002910,7.7900000000,7.8100000000,7.7800000000,7.8100000000,35700,278256.0000,2
| 2025-02-18,20250218113000000,sz.002910,7.8100000000,7.8200000000,7.8000000000,7.8100000000,35700,278748.0000,2
| 2025-02-18,20250218130500000,sz.002910,7.8100000000,7.8200000000,7.7900000000,7.8200000000,89700,700192.0000,2
| 2025-02-18,20250218131000000,sz.002910,7.8200000000,7.8400000000,7.8000000000,7.8200000000,132100,1033140.0000,2
| 2025-02-18,20250218131500000,sz.002910,7.8300000000,7.8500000000,7.8300000000,7.8300000000,87700,687076.0000,2
| 2025-02-18,20250218132000000,sz.002910,7.8200000000,7.8300000000,7.8100000000,7.8300000000,75300,588776.0000,2
| 2025-02-18,20250218132500000,sz.002910,7.8300000000,7.8500000000,7.8200000000,7.8300000000,66900,524248.0000,2
| 2025-02-18,20250218133000000,sz.002910,7.8300000000,7.8500000000,7.8200000000,7.8500000000,53500,419436.0000,2
| 2025-02-18,20250218133500000,sz.002910,7.8300000000,7.8500000000,7.8000000000,7.8000000000,111600,872536.0000,2
| 2025-02-18,20250218134000000,sz.002910,7.8000000000,7.8100000000,7.7800000000,7.8000000000,106000,825908.0000,2
| 2025-02-18,20250218134500000,sz.002910,7.7900000000,7.8000000000,7.7800000000,7.7800000000,70400,548440.0000,2
| 2025-02-18,20250218135000000,sz.002910,7.7800000000,7.7800000000,7.7600000000,7.7800000000,106600,827776.0000,2
| 2025-02-18,20250218135500000,sz.002910,7.7800000000,7.7900000000,7.7700000000,7.7800000000,44100,343104.0000,2
| 2025-02-18,20250218140000000,sz.002910,7.7700000000,7.7900000000,7.7600000000,7.7600000000,74500,579140.0000,2
| 2025-02-18,20250218140500000,sz.002910,7.7600000000,7.7800000000,7.7500000000,7.7700000000,82900,644024.0000,2
| 2025-02-18,20250218141000000,sz.002910,7.7800000000,7.7900000000,7.7700000000,7.7700000000,79100,615800.0000,2
| 2025-02-18,20250218141500000,sz.002910,7.7700000000,7.7700000000,7.7400000000,7.7500000000,101100,783492.0000,2
| 2025-02-18,20250218142000000,sz.002910,7.7500000000,7.7600000000,7.7200000000,7.7200000000,162200,1254672.0000,2
| 2025-02-18,20250218142500000,sz.002910,7.7200000000,7.7300000000,7.7100000000,7.7200000000,115700,893556.0000,2
| 2025-02-18,20250218143000000,sz.002910,7.7200000000,7.7500000000,7.7200000000,7.7400000000,60800,469924.0000,2
| 2025-02-18,20250218143500000,sz.002910,7.7400000000,7.7500000000,7.7100000000,7.7300000000,143400,1107800.0000,2
| 2025-02-18,20250218144000000,sz.002910,7.7300000000,7.7400000000,7.7000000000,7.7300000000,132100,1019792.0000,2
| 2025-02-18,20250218144500000,sz.002910,7.7300000000,7.7500000000,7.7300000000,7.7500000000,195800,1514048.0000,2
| 2025-02-18,20250218145000000,sz.002910,7.7400000000,7.7500000000,7.7300000000,7.7300000000,94400,730708.0000,2
| 2025-02-18,20250218145500000,sz.002910,7.7300000000,7.7400000000,7.7200000000,7.7300000000,136100,1052480.0000,2
| 2025-02-18,20250218150000000,sz.002910,7.7200000000,7.7400000000,7.7200000000,7.7200000000,137400,1061360.0000,2
|
|
