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
| 2025-02-27,20250227093500000,sz.002283,6.4322493000,6.6589365000,6.4322493000,6.6211553000,15993600,110485928.0000,2
| 2025-02-27,20250227094000000,sz.002283,6.6211553000,6.7344989000,6.5078117000,6.5455929000,8601500,60296216.0000,2
| 2025-02-27,20250227094500000,sz.002283,6.5455929000,6.6494912000,6.5455929000,6.6117100000,5423700,37876048.0000,2
| 2025-02-27,20250227095000000,sz.002283,6.6117100000,6.6117100000,6.5455929000,6.5455929000,3950300,27483152.0000,2
| 2025-02-27,20250227095500000,sz.002283,6.5455929000,6.5455929000,6.4889211000,6.5361476000,3591300,24756528.0000,2
| 2025-02-27,20250227100000000,sz.002283,6.5361476000,6.5455929000,6.4794758000,6.4794758000,1586800,10949872.0000,2
| 2025-02-27,20250227100500000,sz.002283,6.4794758000,6.5361476000,6.4700305000,6.5361476000,2172700,14939104.0000,2
| 2025-02-27,20250227101000000,sz.002283,6.5361476000,6.5455929000,6.4983664000,6.5172570000,1670800,11536576.0000,2
| 2025-02-27,20250227101500000,sz.002283,6.5172570000,6.5644835000,6.4983664000,6.5078117000,2444400,16908288.0000,2
| 2025-02-27,20250227102000000,sz.002283,6.5078117000,6.5550382000,6.4983664000,6.5361476000,1323700,9151488.0000,2
| 2025-02-27,20250227102500000,sz.002283,6.5361476000,6.5550382000,6.5267023000,6.5455929000,1091900,7561856.0000,2
| 2025-02-27,20250227103000000,sz.002283,6.5455929000,6.6117100000,6.5455929000,6.5928194000,1867900,13019680.0000,2
| 2025-02-27,20250227103500000,sz.002283,6.5928194000,6.6211553000,6.5644835000,6.5739288000,1483200,10340544.0000,2
| 2025-02-27,20250227104000000,sz.002283,6.5739288000,6.6022647000,6.5550382000,6.5739288000,1283100,8942048.0000,2
| 2025-02-27,20250227104500000,sz.002283,6.5739288000,6.6967177000,6.5739288000,6.6494912000,3776400,26581824.0000,2
| 2025-02-27,20250227105000000,sz.002283,6.6494912000,6.6683818000,6.6022647000,6.6022647000,1042100,7327328.0000,2
| 2025-02-27,20250227105500000,sz.002283,6.6022647000,6.6211553000,6.5739288000,6.6211553000,1097600,7668928.0000,2
| 2025-02-27,20250227110000000,sz.002283,6.6211553000,6.6872724000,6.6211553000,6.6589365000,1454800,10264928.0000,2
| 2025-02-27,20250227110500000,sz.002283,6.6589365000,6.6589365000,6.6306006000,6.6306006000,1207200,8492544.0000,2
| 2025-02-27,20250227111000000,sz.002283,6.6306006000,6.6494912000,6.6117100000,6.6306006000,1088900,7642304.0000,2
| 2025-02-27,20250227111500000,sz.002283,6.6306006000,6.6400459000,6.5833741000,6.5928194000,1199800,8392608.0000,2
| 2025-02-27,20250227112000000,sz.002283,6.5928194000,6.6022647000,6.5361476000,6.5361476000,1558600,10841312.0000,2
| 2025-02-27,20250227112500000,sz.002283,6.5361476000,6.5550382000,6.5267023000,6.5361476000,1025500,7098240.0000,2
| 2025-02-27,20250227113000000,sz.002283,6.5361476000,6.5361476000,6.5078117000,6.5172570000,580100,4006720.0000,2
| 2025-02-27,20250227130500000,sz.002283,6.5267023000,6.6022647000,6.5078117000,6.5928194000,1706300,11838464.0000,2
| 2025-02-27,20250227131000000,sz.002283,6.5928194000,6.6306006000,6.5644835000,6.6117100000,1566000,10947232.0000,2
| 2025-02-27,20250227131500000,sz.002283,6.6117100000,6.6494912000,6.5928194000,6.6211553000,1562100,10944640.0000,2
| 2025-02-27,20250227132000000,sz.002283,6.6211553000,6.6400459000,6.6117100000,6.6211553000,1444800,10138944.0000,2
| 2025-02-27,20250227132500000,sz.002283,6.6211553000,6.6400459000,6.6117100000,6.6306006000,744800,5222816.0000,2
| 2025-02-27,20250227133000000,sz.002283,6.6306006000,6.6778271000,6.6306006000,6.6494912000,1866200,13153408.0000,2
| 2025-02-27,20250227133500000,sz.002283,6.6494912000,6.6494912000,6.6117100000,6.6306006000,1205700,8467488.0000,2
| 2025-02-27,20250227134000000,sz.002283,6.6306006000,6.6400459000,6.5644835000,6.5928194000,1029600,7187520.0000,2
| 2025-02-27,20250227134500000,sz.002283,6.5928194000,6.6022647000,6.5455929000,6.5739288000,846600,5889314.0000,2
| 2025-02-27,20250227135000000,sz.002283,6.5739288000,6.5739288000,6.5550382000,6.5739288000,539000,3748091.0000,2
| 2025-02-27,20250227135500000,sz.002283,6.5833741000,6.6211553000,6.5833741000,6.5928194000,1094500,7648519.0000,2
| 2025-02-27,20250227140000000,sz.002283,6.6117100000,6.6117100000,6.5739288000,6.5833741000,301400,2104960.0000,2
| 2025-02-27,20250227140500000,sz.002283,6.5833741000,6.6022647000,6.5644835000,6.5739288000,712600,4962623.0000,2
| 2025-02-27,20250227141000000,sz.002283,6.5739288000,6.5928194000,6.5455929000,6.5455929000,548700,3812860.0000,2
| 2025-02-27,20250227141500000,sz.002283,6.5455929000,6.6022647000,6.5455929000,6.6022647000,808500,5621697.0000,2
| 2025-02-27,20250227142000000,sz.002283,6.6022647000,6.6022647000,6.5739288000,6.5833741000,367500,2562816.0000,2
| 2025-02-27,20250227142500000,sz.002283,6.5833741000,6.6117100000,6.5739288000,6.6117100000,509100,3554234.0000,2
| 2025-02-27,20250227143000000,sz.002283,6.6117100000,6.6306006000,6.6117100000,6.6306006000,865100,6064133.0000,2
| 2025-02-27,20250227143500000,sz.002283,6.6306006000,6.6306006000,6.5928194000,6.6022647000,587000,4110841.0000,2
| 2025-02-27,20250227144000000,sz.002283,6.6022647000,6.6022647000,6.5739288000,6.6022647000,872500,6089420.0000,2
| 2025-02-27,20250227144500000,sz.002283,6.6022647000,6.6022647000,6.5739288000,6.5833741000,826300,5761857.0000,2
| 2025-02-27,20250227145000000,sz.002283,6.5833741000,6.5833741000,6.5644835000,6.5833741000,1304100,9080509.0000,2
| 2025-02-27,20250227145500000,sz.002283,6.5833741000,6.5833741000,6.5644835000,6.5644835000,1855100,12906294.0000,2
| 2025-02-27,20250227150000000,sz.002283,6.5644835000,6.5928194000,6.5550382000,6.5833741000,3019000,21018696.0000,2
|
|
