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
| 2025-03-10,20250310093500000,sz.300091,2.0042079700,2.0218661900,1.9865497500,2.0130370800,4959800,11261887.0000,2
| 2025-03-10,20250310094000000,sz.300091,2.0130370800,2.0483535200,2.0042079700,2.0395244100,2231900,5109288.0000,2
| 2025-03-10,20250310094500000,sz.300091,2.0395244100,2.0483535200,2.0130370800,2.0218661900,1338400,3079566.0000,2
| 2025-03-10,20250310095000000,sz.300091,2.0218661900,2.0218661900,2.0130370800,2.0130370800,1314000,2999614.0000,2
| 2025-03-10,20250310095500000,sz.300091,2.0130370800,2.0218661900,2.0130370800,2.0218661900,694100,1586968.0000,2
| 2025-03-10,20250310100000000,sz.300091,2.0218661900,2.0306953000,2.0130370800,2.0218661900,384400,881028.0000,2
| 2025-03-10,20250310100500000,sz.300091,2.0218661900,2.0306953000,2.0130370800,2.0130370800,946400,2166514.0000,2
| 2025-03-10,20250310101000000,sz.300091,2.0130370800,2.0306953000,2.0130370800,2.0218661900,933000,2135930.0000,2
| 2025-03-10,20250310101500000,sz.300091,2.0218661900,2.0306953000,2.0130370800,2.0218661900,538100,1231984.0000,2
| 2025-03-10,20250310102000000,sz.300091,2.0218661900,2.0306953000,2.0130370800,2.0130370800,361600,827820.0000,2
| 2025-03-10,20250310102500000,sz.300091,2.0130370800,2.0306953000,2.0130370800,2.0218661900,276300,632498.0000,2
| 2025-03-10,20250310103000000,sz.300091,2.0218661900,2.0395244100,2.0218661900,2.0306953000,1298400,2985912.0000,2
| 2025-03-10,20250310103500000,sz.300091,2.0306953000,2.0395244100,2.0218661900,2.0306953000,829100,1908600.0000,2
| 2025-03-10,20250310104000000,sz.300091,2.0218661900,2.0306953000,2.0218661900,2.0306953000,150200,344964.0000,2
| 2025-03-10,20250310104500000,sz.300091,2.0218661900,2.0306953000,2.0130370800,2.0130370800,1490000,3411216.0000,2
| 2025-03-10,20250310105000000,sz.300091,2.0130370800,2.0218661900,2.0130370800,2.0130370800,167500,381996.0000,2
| 2025-03-10,20250310105500000,sz.300091,2.0218661900,2.0218661900,2.0042079700,2.0130370800,1476700,3364932.0000,2
| 2025-03-10,20250310110000000,sz.300091,2.0130370800,2.0130370800,2.0042079700,2.0042079700,594800,1351336.0000,2
| 2025-03-10,20250310110500000,sz.300091,2.0042079700,2.0042079700,1.9953788600,1.9953788600,991600,2246044.0000,2
| 2025-03-10,20250310111000000,sz.300091,1.9953788600,2.0130370800,1.9953788600,2.0042079700,955000,2166744.0000,2
| 2025-03-10,20250310111500000,sz.300091,2.0042079700,2.0042079700,1.9953788600,1.9953788600,369400,837808.0000,2
| 2025-03-10,20250310112000000,sz.300091,1.9953788600,2.0042079700,1.9953788600,2.0042079700,180700,408740.0000,2
| 2025-03-10,20250310112500000,sz.300091,2.0042079700,2.0042079700,1.9953788600,2.0042079700,288500,652564.0000,2
| 2025-03-10,20250310113000000,sz.300091,1.9953788600,2.0042079700,1.9953788600,2.0042079700,183100,414528.0000,2
| 2025-03-10,20250310130500000,sz.300091,2.0042079700,2.0042079700,1.9953788600,1.9953788600,1056600,2389864.0000,2
| 2025-03-10,20250310131000000,sz.300091,1.9953788600,2.0042079700,1.9865497500,1.9953788600,530100,1197856.0000,2
| 2025-03-10,20250310131500000,sz.300091,1.9953788600,2.0042079700,1.9865497500,2.0042079700,587400,1328408.0000,2
| 2025-03-10,20250310132000000,sz.300091,2.0042079700,2.0042079700,1.9953788600,2.0042079700,246200,556700.0000,2
| 2025-03-10,20250310132500000,sz.300091,2.0042079700,2.0130370800,1.9953788600,2.0042079700,555500,1260872.0000,2
| 2025-03-10,20250310133000000,sz.300091,2.0042079700,2.0130370800,2.0042079700,2.0130370800,269700,613124.0000,2
| 2025-03-10,20250310133500000,sz.300091,2.0130370800,2.0130370800,1.9953788600,2.0042079700,486200,1104232.0000,2
| 2025-03-10,20250310134000000,sz.300091,2.0042079700,2.0042079700,1.9953788600,2.0042079700,224900,510380.0000,2
| 2025-03-10,20250310134500000,sz.300091,2.0042079700,2.0130370800,1.9953788600,2.0042079700,459000,1042776.0000,2
| 2025-03-10,20250310135000000,sz.300091,2.0130370800,2.0130370800,1.9953788600,1.9953788600,376000,853452.0000,2
| 2025-03-10,20250310135500000,sz.300091,2.0042079700,2.0042079700,1.9953788600,2.0042079700,94300,213704.0000,2
| 2025-03-10,20250310140000000,sz.300091,2.0042079700,2.0042079700,1.9953788600,2.0042079700,304300,690372.0000,2
| 2025-03-10,20250310140500000,sz.300091,2.0042079700,2.0130370800,1.9953788600,2.0042079700,761000,1727660.0000,2
| 2025-03-10,20250310141000000,sz.300091,2.0042079700,2.0042079700,1.9953788600,2.0042079700,70000,158616.0000,2
| 2025-03-10,20250310141500000,sz.300091,1.9953788600,2.0042079700,1.9953788600,2.0042079700,197200,447108.0000,2
| 2025-03-10,20250310142000000,sz.300091,2.0042079700,2.0130370800,1.9953788600,2.0042079700,562100,1276112.0000,2
| 2025-03-10,20250310142500000,sz.300091,2.0042079700,2.0130370800,2.0042079700,2.0130370800,238500,541720.0000,2
| 2025-03-10,20250310143000000,sz.300091,2.0130370800,2.0130370800,2.0042079700,2.0130370800,746600,1695056.0000,2
| 2025-03-10,20250310143500000,sz.300091,2.0042079700,2.0130370800,2.0042079700,2.0042079700,375000,851272.0000,2
| 2025-03-10,20250310144000000,sz.300091,2.0042079700,2.0130370800,2.0042079700,2.0130370800,263800,599896.0000,2
| 2025-03-10,20250310144500000,sz.300091,2.0130370800,2.0130370800,2.0042079700,2.0130370800,452700,1028280.0000,2
| 2025-03-10,20250310145000000,sz.300091,2.0042079700,2.0130370800,2.0042079700,2.0042079700,1231300,2796016.0000,2
| 2025-03-10,20250310145500000,sz.300091,2.0042079700,2.0130370800,1.9953788600,2.0042079700,707700,1608408.0000,2
| 2025-03-10,20250310150000000,sz.300091,2.0042079700,2.0130370800,2.0042079700,2.0042079700,1676300,3810408.0000,2
|
|
