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
| 2025-02-06,20250206093500000,sz.002530,11.3729175000,11.5523325000,10.9742175000,11.4227550000,37981300,429106688.0000,2
| 2025-02-06,20250206094000000,sz.002530,11.4227550000,11.4626250000,11.1935025000,11.4426900000,10129300,114984576.0000,2
| 2025-02-06,20250206094500000,sz.002530,11.4426900000,11.7417150000,11.4127875000,11.6420400000,14917400,173915456.0000,2
| 2025-02-06,20250206095000000,sz.002530,11.6420400000,11.7018450000,11.4426900000,11.4426900000,7523200,87474496.0000,2
| 2025-02-06,20250206095500000,sz.002530,11.4426900000,11.5423650000,11.3928525000,11.4725925000,5375900,61853376.0000,2
| 2025-02-06,20250206100000000,sz.002530,11.4725925000,11.6221050000,11.4227550000,11.5423650000,4923200,56877824.0000,2
| 2025-02-06,20250206100500000,sz.002530,11.5423650000,11.8314225000,11.5124625000,11.8314225000,6047200,70667904.0000,2
| 2025-02-06,20250206101000000,sz.002530,11.8314225000,11.8413900000,11.6619750000,11.7815850000,9369200,110840192.0000,2
| 2025-02-06,20250206101500000,sz.002530,11.7815850000,11.8114875000,11.6719425000,11.7217800000,3472100,40916864.0000,2
| 2025-02-06,20250206102000000,sz.002530,11.7217800000,11.8314225000,11.7217800000,11.7516825000,3440900,40659584.0000,2
| 2025-02-06,20250206102500000,sz.002530,11.7516825000,11.7616500000,11.6221050000,11.6221050000,3054700,35886208.0000,2
| 2025-02-06,20250206103000000,sz.002530,11.6221050000,11.7516825000,11.6221050000,11.6619750000,2159700,25366912.0000,2
| 2025-02-06,20250206103500000,sz.002530,11.6619750000,11.7616500000,11.6619750000,11.7118125000,1655400,19449088.0000,2
| 2025-02-06,20250206104000000,sz.002530,11.7118125000,11.7616500000,11.7118125000,11.7317475000,1931200,22752128.0000,2
| 2025-02-06,20250206104500000,sz.002530,11.7317475000,12.4593750000,11.7317475000,12.3098625000,22160400,271463168.0000,2
| 2025-02-06,20250206105000000,sz.002530,12.3098625000,12.3497325000,12.1204800000,12.2201550000,7169700,88090240.0000,2
| 2025-02-06,20250206105500000,sz.002530,12.2201550000,12.5889525000,12.1603500000,12.5889525000,25334100,318681600.0000,2
| 2025-02-06,20250206110000000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,3723000,47021568.0000,2
| 2025-02-06,20250206110500000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,1660500,20972160.0000,2
| 2025-02-06,20250206111000000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,1339000,16911616.0000,2
| 2025-02-06,20250206111500000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,691800,8737408.0000,2
| 2025-02-06,20250206112000000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,362000,4572160.0000,2
| 2025-02-06,20250206112500000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,468400,5916416.0000,2
| 2025-02-06,20250206113000000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,490200,6191232.0000,2
| 2025-02-06,20250206130500000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,813500,10274432.0000,2
| 2025-02-06,20250206131000000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,694200,8767744.0000,2
| 2025-02-06,20250206131500000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,321700,4063104.0000,2
| 2025-02-06,20250206132000000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,438000,5532032.0000,2
| 2025-02-06,20250206132500000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,348400,4400256.0000,2
| 2025-02-06,20250206133000000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,579200,7315328.0000,2
| 2025-02-06,20250206133500000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,565100,7137152.0000,2
| 2025-02-06,20250206134000000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,365000,4609920.0000,2
| 2025-02-06,20250206134500000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,241100,3045120.0000,2
| 2025-02-06,20250206135000000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,135000,1705088.0000,2
| 2025-02-06,20250206135500000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,153200,1934848.0000,2
| 2025-02-06,20250206140000000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,266400,3364608.0000,2
| 2025-02-06,20250206140500000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,141300,1784576.0000,2
| 2025-02-06,20250206141000000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,98900,1249152.0000,2
| 2025-02-06,20250206141500000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,322500,4073088.0000,2
| 2025-02-06,20250206142000000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,330500,4174208.0000,2
| 2025-02-06,20250206142500000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,150100,1895808.0000,2
| 2025-02-06,20250206143000000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,262700,3317888.0000,2
| 2025-02-06,20250206143500000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,150900,1905792.0000,2
| 2025-02-06,20250206144000000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,85200,1075968.0000,2
| 2025-02-06,20250206144500000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,93800,1184640.0000,2
| 2025-02-06,20250206145000000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,481900,6086400.0000,2
| 2025-02-06,20250206145500000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,270200,3412736.0000,2
| 2025-02-06,20250206150000000,sz.002530,12.5889525000,12.5889525000,12.5889525000,12.5889525000,500700,6323712.0000,2
|
|
