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
| 2025-06-05,20250605093500000,sz.000903,4.7600000000,4.7800000000,4.5900000000,4.5900000000,57538000,270839680.0000,2
| 2025-06-05,20250605094000000,sz.000903,4.5800000000,4.6200000000,4.5100000000,4.5300000000,32620000,148796704.0000,2
| 2025-06-05,20250605094500000,sz.000903,4.5400000000,4.5700000000,4.5300000000,4.5400000000,16008300,72749344.0000,2
| 2025-06-05,20250605095000000,sz.000903,4.5400000000,4.5900000000,4.5400000000,4.5600000000,10802200,49284800.0000,2
| 2025-06-05,20250605095500000,sz.000903,4.5500000000,4.6100000000,4.5500000000,4.5800000000,8834100,40508739.0000,2
| 2025-06-05,20250605100000000,sz.000903,4.5800000000,4.6000000000,4.5600000000,4.5800000000,5558700,25479229.0000,2
| 2025-06-05,20250605100500000,sz.000903,4.5800000000,4.5900000000,4.5500000000,4.5600000000,7131200,32548864.0000,2
| 2025-06-05,20250605101000000,sz.000903,4.5600000000,4.5700000000,4.5400000000,4.5500000000,6239000,28417472.0000,2
| 2025-06-05,20250605101500000,sz.000903,4.5500000000,4.5700000000,4.5400000000,4.5600000000,6179800,28123066.0000,2
| 2025-06-05,20250605102000000,sz.000903,4.5500000000,4.5800000000,4.5400000000,4.5500000000,5619300,25598982.0000,2
| 2025-06-05,20250605102500000,sz.000903,4.5500000000,4.5700000000,4.5400000000,4.5500000000,4914700,22365952.0000,2
| 2025-06-05,20250605103000000,sz.000903,4.5500000000,4.5600000000,4.5400000000,4.5500000000,3048800,13879616.0000,2
| 2025-06-05,20250605103500000,sz.000903,4.5500000000,4.5500000000,4.5300000000,4.5500000000,4630100,21035968.0000,2
| 2025-06-05,20250605104000000,sz.000903,4.5400000000,4.5600000000,4.5400000000,4.5600000000,3768100,17130240.0000,2
| 2025-06-05,20250605104500000,sz.000903,4.5500000000,4.5600000000,4.5300000000,4.5300000000,3994400,18160960.0000,2
| 2025-06-05,20250605105000000,sz.000903,4.5300000000,4.5500000000,4.5300000000,4.5400000000,4616600,20954368.0000,2
| 2025-06-05,20250605105500000,sz.000903,4.5300000000,4.5500000000,4.5300000000,4.5500000000,3848300,17473216.0000,2
| 2025-06-05,20250605110000000,sz.000903,4.5500000000,4.5700000000,4.5400000000,4.5600000000,2375600,10819200.0000,2
| 2025-06-05,20250605110500000,sz.000903,4.5600000000,4.5600000000,4.5000000000,4.5000000000,10602800,47983616.0000,2
| 2025-06-05,20250605111000000,sz.000903,4.5000000000,4.5300000000,4.5000000000,4.5200000000,6334300,28595520.0000,2
| 2025-06-05,20250605111500000,sz.000903,4.5200000000,4.5300000000,4.5100000000,4.5100000000,4165500,18801920.0000,2
| 2025-06-05,20250605112000000,sz.000903,4.5100000000,4.5100000000,4.5000000000,4.5000000000,6353800,28608064.0000,2
| 2025-06-05,20250605112500000,sz.000903,4.5000000000,4.5200000000,4.4800000000,4.5200000000,13267200,59599488.0000,2
| 2025-06-05,20250605113000000,sz.000903,4.5200000000,4.5200000000,4.5000000000,4.5100000000,2128700,9603904.0000,2
| 2025-06-05,20250605130500000,sz.000903,4.5100000000,4.5200000000,4.4900000000,4.4900000000,5078300,22842944.0000,2
| 2025-06-05,20250605131000000,sz.000903,4.5000000000,4.5500000000,4.4900000000,4.5000000000,4649400,21034624.0000,2
| 2025-06-05,20250605131500000,sz.000903,4.5000000000,4.5100000000,4.4800000000,4.4900000000,4252400,19101184.0000,2
| 2025-06-05,20250605132000000,sz.000903,4.4900000000,4.4900000000,4.4700000000,4.4700000000,6699300,29985152.0000,2
| 2025-06-05,20250605132500000,sz.000903,4.4700000000,4.4900000000,4.4600000000,4.4700000000,5803000,25942784.0000,2
| 2025-06-05,20250605133000000,sz.000903,4.4700000000,4.4700000000,4.4600000000,4.4700000000,5689200,25395712.0000,2
| 2025-06-05,20250605133500000,sz.000903,4.4700000000,4.4800000000,4.4600000000,4.4700000000,4716800,21091968.0000,2
| 2025-06-05,20250605134000000,sz.000903,4.4700000000,4.5400000000,4.4500000000,4.5200000000,9715900,43634176.0000,2
| 2025-06-05,20250605134500000,sz.000903,4.5200000000,4.5300000000,4.4700000000,4.4700000000,5301700,23887360.0000,2
| 2025-06-05,20250605135000000,sz.000903,4.4800000000,4.5000000000,4.4700000000,4.4900000000,2676200,11994496.0000,2
| 2025-06-05,20250605135500000,sz.000903,4.4800000000,4.5000000000,4.4800000000,4.4800000000,2760800,12391296.0000,2
| 2025-06-05,20250605140000000,sz.000903,4.4800000000,4.4900000000,4.4700000000,4.4700000000,3497200,15655424.0000,2
| 2025-06-05,20250605140500000,sz.000903,4.4800000000,4.5000000000,4.4700000000,4.4800000000,3612900,16204544.0000,2
| 2025-06-05,20250605141000000,sz.000903,4.4800000000,4.5000000000,4.4800000000,4.4900000000,3229800,14498816.0000,2
| 2025-06-05,20250605141500000,sz.000903,4.4900000000,4.5000000000,4.4900000000,4.5000000000,2162000,9718144.0000,2
| 2025-06-05,20250605142000000,sz.000903,4.5000000000,4.5200000000,4.4900000000,4.5100000000,3318400,14962816.0000,2
| 2025-06-05,20250605142500000,sz.000903,4.5200000000,4.5200000000,4.4900000000,4.4900000000,4850100,21834880.0000,2
| 2025-06-05,20250605143000000,sz.000903,4.4900000000,4.5000000000,4.4800000000,4.4900000000,4815900,21612928.0000,2
| 2025-06-05,20250605143500000,sz.000903,4.5000000000,4.5800000000,4.4900000000,4.5300000000,14598200,66243968.0000,2
| 2025-06-05,20250605144000000,sz.000903,4.5200000000,4.5400000000,4.5100000000,4.5300000000,5156000,23340160.0000,2
| 2025-06-05,20250605144500000,sz.000903,4.5400000000,4.5400000000,4.5200000000,4.5200000000,5543100,25111808.0000,2
| 2025-06-05,20250605145000000,sz.000903,4.5200000000,4.5300000000,4.5100000000,4.5200000000,6678300,30179968.0000,2
| 2025-06-05,20250605145500000,sz.000903,4.5200000000,4.5300000000,4.5100000000,4.5300000000,10290600,46488320.0000,2
| 2025-06-05,20250605150000000,sz.000903,4.5200000000,4.5500000000,4.5200000000,4.5500000000,12894800,58578693.0000,2
|
|
