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
| 2025-01-27,20250127093500000,sz.002453,5.5700000000,5.6200000000,5.4200000000,5.5100000000,11548600,63898920.0000,2
| 2025-01-27,20250127094000000,sz.002453,5.5100000000,5.7700000000,5.5000000000,5.7200000000,4970200,28253792.0000,2
| 2025-01-27,20250127094500000,sz.002453,5.7200000000,5.7200000000,5.5000000000,5.5500000000,2733100,15267032.0000,2
| 2025-01-27,20250127095000000,sz.002453,5.5500000000,5.5500000000,5.4500000000,5.4500000000,1953600,10737264.0000,2
| 2025-01-27,20250127095500000,sz.002453,5.4500000000,5.4600000000,5.3700000000,5.3700000000,2494500,13511760.0000,2
| 2025-01-27,20250127100000000,sz.002453,5.3700000000,5.4400000000,5.3600000000,5.4100000000,1480300,7974832.0000,2
| 2025-01-27,20250127100500000,sz.002453,5.4100000000,5.4300000000,5.3600000000,5.3800000000,840900,4526528.0000,2
| 2025-01-27,20250127101000000,sz.002453,5.3800000000,5.4000000000,5.3700000000,5.3900000000,646000,3474400.0000,2
| 2025-01-27,20250127101500000,sz.002453,5.3900000000,5.3900000000,5.3600000000,5.3800000000,445600,2394176.0000,2
| 2025-01-27,20250127102000000,sz.002453,5.3800000000,5.3800000000,5.3100000000,5.3300000000,1561100,8341568.0000,2
| 2025-01-27,20250127102500000,sz.002453,5.3300000000,5.3300000000,5.2800000000,5.3200000000,2002100,10619792.0000,2
| 2025-01-27,20250127103000000,sz.002453,5.3200000000,5.3600000000,5.3100000000,5.3400000000,599000,3192608.0000,2
| 2025-01-27,20250127103500000,sz.002453,5.3500000000,5.3700000000,5.3400000000,5.3700000000,368800,1973936.0000,2
| 2025-01-27,20250127104000000,sz.002453,5.3700000000,5.3700000000,5.2900000000,5.3100000000,778100,4143168.0000,2
| 2025-01-27,20250127104500000,sz.002453,5.3100000000,5.3300000000,5.3000000000,5.3200000000,284500,1511520.0000,2
| 2025-01-27,20250127105000000,sz.002453,5.3200000000,5.3200000000,5.3000000000,5.3100000000,212100,1126128.0000,2
| 2025-01-27,20250127105500000,sz.002453,5.3100000000,5.3100000000,5.2400000000,5.2600000000,874700,4610256.0000,2
| 2025-01-27,20250127110000000,sz.002453,5.2600000000,5.2600000000,5.2400000000,5.2400000000,401800,2108208.0000,2
| 2025-01-27,20250127110500000,sz.002453,5.2500000000,5.3100000000,5.2500000000,5.2800000000,462000,2439664.0000,2
| 2025-01-27,20250127111000000,sz.002453,5.2800000000,5.2900000000,5.2600000000,5.2600000000,223100,1176944.0000,2
| 2025-01-27,20250127111500000,sz.002453,5.2600000000,5.2700000000,5.2500000000,5.2500000000,249700,1312944.0000,2
| 2025-01-27,20250127112000000,sz.002453,5.2500000000,5.2700000000,5.2400000000,5.2600000000,182200,956640.0000,2
| 2025-01-27,20250127112500000,sz.002453,5.2600000000,5.2700000000,5.2500000000,5.2700000000,196200,1032192.0000,2
| 2025-01-27,20250127113000000,sz.002453,5.2600000000,5.2800000000,5.2500000000,5.2700000000,122600,644832.0000,2
| 2025-01-27,20250127130500000,sz.002453,5.2700000000,5.2700000000,5.2400000000,5.2400000000,546700,2872736.0000,2
| 2025-01-27,20250127131000000,sz.002453,5.2400000000,5.2600000000,5.2400000000,5.2500000000,203200,1065888.0000,2
| 2025-01-27,20250127131500000,sz.002453,5.2500000000,5.2500000000,5.1900000000,5.1900000000,720800,3762704.0000,2
| 2025-01-27,20250127132000000,sz.002453,5.1900000000,5.2000000000,5.1700000000,5.1700000000,525600,2725152.0000,2
| 2025-01-27,20250127132500000,sz.002453,5.1800000000,5.2000000000,5.1700000000,5.1700000000,231100,1198304.0000,2
| 2025-01-27,20250127133000000,sz.002453,5.1700000000,5.1800000000,5.1500000000,5.1500000000,543100,2802320.0000,2
| 2025-01-27,20250127133500000,sz.002453,5.1500000000,5.1600000000,5.1300000000,5.1400000000,495600,2551040.0000,2
| 2025-01-27,20250127134000000,sz.002453,5.1500000000,5.1600000000,5.1400000000,5.1600000000,264600,1362480.0000,2
| 2025-01-27,20250127134500000,sz.002453,5.1500000000,5.2300000000,5.1500000000,5.1900000000,574200,2983728.0000,2
| 2025-01-27,20250127135000000,sz.002453,5.1900000000,5.2000000000,5.1700000000,5.1700000000,234000,1214576.0000,2
| 2025-01-27,20250127135500000,sz.002453,5.1700000000,5.1800000000,5.1600000000,5.1600000000,317800,1641824.0000,2
| 2025-01-27,20250127140000000,sz.002453,5.1600000000,5.1600000000,5.1500000000,5.1600000000,265800,1370208.0000,2
| 2025-01-27,20250127140500000,sz.002453,5.1600000000,5.2000000000,5.1500000000,5.2000000000,262900,1360192.0000,2
| 2025-01-27,20250127141000000,sz.002453,5.2000000000,5.2000000000,5.1600000000,5.1700000000,236500,1224928.0000,2
| 2025-01-27,20250127141500000,sz.002453,5.1700000000,5.1800000000,5.1300000000,5.1300000000,743500,3829488.0000,2
| 2025-01-27,20250127142000000,sz.002453,5.1300000000,5.1400000000,5.0800000000,5.0900000000,1605800,8196160.0000,2
| 2025-01-27,20250127142500000,sz.002453,5.0900000000,5.1100000000,5.0700000000,5.1000000000,1027700,5226560.0000,2
| 2025-01-27,20250127143000000,sz.002453,5.1000000000,5.1200000000,5.1000000000,5.1200000000,297000,1518976.0000,2
| 2025-01-27,20250127143500000,sz.002453,5.1100000000,5.1300000000,5.1000000000,5.1100000000,437900,2238288.0000,2
| 2025-01-27,20250127144000000,sz.002453,5.1100000000,5.1100000000,5.0800000000,5.1000000000,749500,3818272.0000,2
| 2025-01-27,20250127144500000,sz.002453,5.0900000000,5.1000000000,5.0800000000,5.0900000000,535300,2726448.0000,2
| 2025-01-27,20250127145000000,sz.002453,5.0900000000,5.1100000000,5.0800000000,5.0800000000,894300,4553760.0000,2
| 2025-01-27,20250127145500000,sz.002453,5.0800000000,5.1100000000,5.0700000000,5.1000000000,1456100,7411936.0000,2
| 2025-01-27,20250127150000000,sz.002453,5.1000000000,5.1100000000,5.0900000000,5.1100000000,1145700,5849648.0000,2
|
|
