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
| 2025-02-28,20250228093500000,sz.002283,6.6022647000,6.7533895000,6.5361476000,6.5361476000,10293400,72313032.0000,2
| 2025-02-28,20250228094000000,sz.002283,6.5361476000,6.5455929000,6.4511399000,6.4983664000,5483300,37704000.0000,2
| 2025-02-28,20250228094500000,sz.002283,6.4983664000,6.4983664000,6.4039134000,6.4322493000,4888800,33275088.0000,2
| 2025-02-28,20250228095000000,sz.002283,6.4322493000,6.5267023000,6.4133587000,6.4322493000,3903500,26614576.0000,2
| 2025-02-28,20250228095500000,sz.002283,6.4322493000,6.4605852000,6.4322493000,6.4511399000,1437400,9802832.0000,2
| 2025-02-28,20250228100000000,sz.002283,6.4511399000,6.5172570000,6.4228040000,6.4889211000,1793500,12283568.0000,2
| 2025-02-28,20250228100500000,sz.002283,6.4889211000,6.4889211000,6.4416946000,6.4416946000,670000,4583152.0000,2
| 2025-02-28,20250228101000000,sz.002283,6.4416946000,6.5267023000,6.4039134000,6.5267023000,2178100,14894080.0000,2
| 2025-02-28,20250228101500000,sz.002283,6.5267023000,6.6117100000,6.5172570000,6.5455929000,1827400,12712560.0000,2
| 2025-02-28,20250228102000000,sz.002283,6.5455929000,6.6117100000,6.5361476000,6.6117100000,893500,6217728.0000,2
| 2025-02-28,20250228102500000,sz.002283,6.6117100000,6.6494912000,6.5928194000,6.5928194000,2382900,16718032.0000,2
| 2025-02-28,20250228103000000,sz.002283,6.5928194000,6.6117100000,6.5644835000,6.5833741000,565100,3942016.0000,2
| 2025-02-28,20250228103500000,sz.002283,6.5833741000,6.6211553000,6.5739288000,6.5928194000,1533900,10708848.0000,2
| 2025-02-28,20250228104000000,sz.002283,6.5928194000,6.6778271000,6.5928194000,6.6683818000,2169400,15256272.0000,2
| 2025-02-28,20250228104500000,sz.002283,6.6683818000,6.7156083000,6.6589365000,6.6872724000,2852000,20185952.0000,2
| 2025-02-28,20250228105000000,sz.002283,6.6872724000,6.7061630000,6.6683818000,6.6778271000,2243800,15903616.0000,2
| 2025-02-28,20250228105500000,sz.002283,6.6778271000,6.7061630000,6.6589365000,6.6778271000,1329400,9409728.0000,2
| 2025-02-28,20250228110000000,sz.002283,6.6778271000,6.6778271000,6.6400459000,6.6778271000,1442500,10177984.0000,2
| 2025-02-28,20250228110500000,sz.002283,6.6778271000,6.6872724000,6.6494912000,6.6494912000,993900,7021888.0000,2
| 2025-02-28,20250228111000000,sz.002283,6.6494912000,6.6494912000,6.6117100000,6.6306006000,1276400,8951648.0000,2
| 2025-02-28,20250228111500000,sz.002283,6.6306006000,6.7722801000,6.6306006000,6.7628348000,3112600,22130592.0000,2
| 2025-02-28,20250228112000000,sz.002283,6.7628348000,6.7628348000,6.6683818000,6.6872724000,1496200,10639584.0000,2
| 2025-02-28,20250228112500000,sz.002283,6.6872724000,6.6872724000,6.5928194000,6.6400459000,1356500,9521184.0000,2
| 2025-02-28,20250228113000000,sz.002283,6.6400459000,6.6494912000,6.6117100000,6.6117100000,431400,3027872.0000,2
| 2025-02-28,20250228130500000,sz.002283,6.6117100000,6.6211553000,6.5361476000,6.5455929000,755600,5259296.0000,2
| 2025-02-28,20250228131000000,sz.002283,6.5455929000,6.5644835000,6.5267023000,6.5361476000,1039200,7172448.0000,2
| 2025-02-28,20250228131500000,sz.002283,6.5361476000,6.5644835000,6.5172570000,6.5455929000,418800,2899072.0000,2
| 2025-02-28,20250228132000000,sz.002283,6.5455929000,6.6117100000,6.5455929000,6.5739288000,563400,3926560.0000,2
| 2025-02-28,20250228132500000,sz.002283,6.5644835000,6.5644835000,6.5267023000,6.5644835000,413500,2866784.0000,2
| 2025-02-28,20250228133000000,sz.002283,6.5644835000,6.6117100000,6.5455929000,6.6117100000,558200,3884032.0000,2
| 2025-02-28,20250228133500000,sz.002283,6.6117100000,6.6117100000,6.5644835000,6.5739288000,311600,2172736.0000,2
| 2025-02-28,20250228134000000,sz.002283,6.5739288000,6.5928194000,6.5644835000,6.5833741000,369000,2568800.0000,2
| 2025-02-28,20250228134500000,sz.002283,6.5833741000,6.5928194000,6.5644835000,6.5739288000,334300,2328576.0000,2
| 2025-02-28,20250228135000000,sz.002283,6.5739288000,6.5928194000,6.5644835000,6.5644835000,305800,2128832.0000,2
| 2025-02-28,20250228135500000,sz.002283,6.5644835000,6.6494912000,6.5644835000,6.6117100000,1408000,9856544.0000,2
| 2025-02-28,20250228140000000,sz.002283,6.6117100000,6.6117100000,6.5739288000,6.5739288000,330000,2304192.0000,2
| 2025-02-28,20250228140500000,sz.002283,6.5739288000,6.5833741000,6.5455929000,6.5455929000,528500,3672128.0000,2
| 2025-02-28,20250228141000000,sz.002283,6.5455929000,6.5644835000,6.5267023000,6.5361476000,466900,3232864.0000,2
| 2025-02-28,20250228141500000,sz.002283,6.5455929000,6.5455929000,6.5267023000,6.5267023000,286000,1977984.0000,2
| 2025-02-28,20250228142000000,sz.002283,6.5267023000,6.5455929000,6.5267023000,6.5267023000,404200,2794368.0000,2
| 2025-02-28,20250228142500000,sz.002283,6.5267023000,6.5361476000,6.4983664000,6.5172570000,1600000,11033248.0000,2
| 2025-02-28,20250228143000000,sz.002283,6.5172570000,6.5361476000,6.4889211000,6.5172570000,2275500,15692448.0000,2
| 2025-02-28,20250228143500000,sz.002283,6.5172570000,6.5739288000,6.4889211000,6.4983664000,1362200,9428128.0000,2
| 2025-02-28,20250228144000000,sz.002283,6.4983664000,6.5172570000,6.4794758000,6.4889211000,1137100,7814720.0000,2
| 2025-02-28,20250228144500000,sz.002283,6.4889211000,6.5550382000,6.4794758000,6.5078117000,1259000,8681344.0000,2
| 2025-02-28,20250228145000000,sz.002283,6.5078117000,6.5172570000,6.4700305000,6.4889211000,969100,6666752.0000,2
| 2025-02-28,20250228145500000,sz.002283,6.4889211000,6.4889211000,6.4511399000,6.4700305000,1717400,11754656.0000,2
| 2025-02-28,20250228150000000,sz.002283,6.4700305000,6.4794758000,6.4605852000,6.4700305000,1384500,9481920.0000,2
|
|
