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
| 2025-03-07,20250307093500000,sz.300091,1.9953788600,2.0483535200,1.9953788600,2.0042079700,12017000,27434172.0000,2
| 2025-03-07,20250307094000000,sz.300091,2.0042079700,2.0130370800,1.9953788600,2.0042079700,4071000,9240226.0000,2
| 2025-03-07,20250307094500000,sz.300091,2.0042079700,2.0130370800,1.9953788600,2.0130370800,3397000,7695400.0000,2
| 2025-03-07,20250307095000000,sz.300091,2.0130370800,2.0218661900,1.9953788600,2.0042079700,2955800,6716792.0000,2
| 2025-03-07,20250307095500000,sz.300091,2.0042079700,2.0218661900,1.9953788600,2.0042079700,1841500,4191484.0000,2
| 2025-03-07,20250307100000000,sz.300091,2.0042079700,2.0218661900,2.0042079700,2.0130370800,2240000,5116220.0000,2
| 2025-03-07,20250307100500000,sz.300091,2.0042079700,2.0218661900,1.9953788600,2.0218661900,1817000,4130488.0000,2
| 2025-03-07,20250307101000000,sz.300091,2.0130370800,2.0218661900,2.0130370800,2.0218661900,359800,822096.0000,2
| 2025-03-07,20250307101500000,sz.300091,2.0218661900,2.0218661900,2.0130370800,2.0130370800,801300,1828600.0000,2
| 2025-03-07,20250307102000000,sz.300091,2.0130370800,2.0395244100,2.0130370800,2.0395244100,2180600,5001456.0000,2
| 2025-03-07,20250307102500000,sz.300091,2.0395244100,2.0571826300,2.0395244100,2.0571826300,3093000,7184240.0000,2
| 2025-03-07,20250307103000000,sz.300091,2.0571826300,2.0748408500,2.0395244100,2.0660117400,2282400,5318456.0000,2
| 2025-03-07,20250307103500000,sz.300091,2.0660117400,2.0660117400,2.0571826300,2.0660117400,917100,2143264.0000,2
| 2025-03-07,20250307104000000,sz.300091,2.0660117400,2.0660117400,2.0571826300,2.0660117400,975400,2278048.0000,2
| 2025-03-07,20250307104500000,sz.300091,2.0571826300,2.0748408500,2.0571826300,2.0660117400,987500,2309856.0000,2
| 2025-03-07,20250307105000000,sz.300091,2.0660117400,2.0660117400,2.0571826300,2.0571826300,235700,550176.0000,2
| 2025-03-07,20250307105500000,sz.300091,2.0571826300,2.0660117400,2.0395244100,2.0483535200,1421400,3310320.0000,2
| 2025-03-07,20250307110000000,sz.300091,2.0483535200,2.0660117400,2.0395244100,2.0571826300,3391000,7905032.0000,2
| 2025-03-07,20250307110500000,sz.300091,2.0571826300,2.0571826300,2.0483535200,2.0483535200,344100,800432.0000,2
| 2025-03-07,20250307111000000,sz.300091,2.0571826300,2.0571826300,2.0395244100,2.0483535200,478700,1111064.0000,2
| 2025-03-07,20250307111500000,sz.300091,2.0483535200,2.0571826300,2.0395244100,2.0395244100,891200,2069672.0000,2
| 2025-03-07,20250307112000000,sz.300091,2.0395244100,2.0483535200,2.0306953000,2.0395244100,593600,1370888.0000,2
| 2025-03-07,20250307112500000,sz.300091,2.0395244100,2.0395244100,2.0306953000,2.0306953000,447700,1031064.0000,2
| 2025-03-07,20250307113000000,sz.300091,2.0306953000,2.0395244100,2.0306953000,2.0395244100,400200,921816.0000,2
| 2025-03-07,20250307130500000,sz.300091,2.0306953000,2.0395244100,2.0306953000,2.0395244100,474800,1094720.0000,2
| 2025-03-07,20250307131000000,sz.300091,2.0306953000,2.0395244100,2.0306953000,2.0395244100,369200,850536.0000,2
| 2025-03-07,20250307131500000,sz.300091,2.0306953000,2.0395244100,2.0306953000,2.0306953000,383000,882312.0000,2
| 2025-03-07,20250307132000000,sz.300091,2.0306953000,2.0395244100,2.0306953000,2.0395244100,152600,351496.0000,2
| 2025-03-07,20250307132500000,sz.300091,2.0395244100,2.0395244100,2.0306953000,2.0306953000,827000,1902384.0000,2
| 2025-03-07,20250307133000000,sz.300091,2.0306953000,2.0395244100,2.0218661900,2.0218661900,481400,1107072.0000,2
| 2025-03-07,20250307133500000,sz.300091,2.0218661900,2.0306953000,2.0218661900,2.0218661900,408400,937760.0000,2
| 2025-03-07,20250307134000000,sz.300091,2.0218661900,2.0395244100,2.0218661900,2.0306953000,748000,1721392.0000,2
| 2025-03-07,20250307134500000,sz.300091,2.0306953000,2.0306953000,2.0218661900,2.0218661900,439500,1009840.0000,2
| 2025-03-07,20250307135000000,sz.300091,2.0218661900,2.0306953000,2.0218661900,2.0306953000,711200,1630224.0000,2
| 2025-03-07,20250307135500000,sz.300091,2.0306953000,2.0306953000,2.0218661900,2.0218661900,230400,528264.0000,2
| 2025-03-07,20250307140000000,sz.300091,2.0218661900,2.0306953000,2.0218661900,2.0218661900,277700,638008.0000,2
| 2025-03-07,20250307140500000,sz.300091,2.0218661900,2.0306953000,2.0218661900,2.0218661900,219500,503024.0000,2
| 2025-03-07,20250307141000000,sz.300091,2.0218661900,2.0306953000,2.0130370800,2.0130370800,1549500,3544328.0000,2
| 2025-03-07,20250307141500000,sz.300091,2.0130370800,2.0218661900,2.0130370800,2.0130370800,659500,1504768.0000,2
| 2025-03-07,20250307142000000,sz.300091,2.0130370800,2.0218661900,2.0130370800,2.0218661900,214000,488168.0000,2
| 2025-03-07,20250307142500000,sz.300091,2.0218661900,2.0218661900,2.0130370800,2.0218661900,708800,1621632.0000,2
| 2025-03-07,20250307143000000,sz.300091,2.0218661900,2.0218661900,2.0130370800,2.0218661900,248900,568744.0000,2
| 2025-03-07,20250307143500000,sz.300091,2.0218661900,2.0218661900,2.0042079700,2.0042079700,1319900,3009008.0000,2
| 2025-03-07,20250307144000000,sz.300091,2.0130370800,2.0218661900,2.0042079700,2.0218661900,379600,865160.0000,2
| 2025-03-07,20250307144500000,sz.300091,2.0130370800,2.0218661900,2.0130370800,2.0130370800,432700,988368.0000,2
| 2025-03-07,20250307145000000,sz.300091,2.0130370800,2.0218661900,2.0130370800,2.0130370800,715400,1636096.0000,2
| 2025-03-07,20250307145500000,sz.300091,2.0130370800,2.0218661900,2.0130370800,2.0130370800,1052200,2407984.0000,2
| 2025-03-07,20250307150000000,sz.300091,2.0130370800,2.0218661900,2.0130370800,2.0218661900,1158500,2650480.0000,2
|
|
