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
| 2025-02-07,20250207093500000,sz.002530,12.1304475000,12.3198300000,11.9610000000,12.1703175000,30073600,365156032.0000,2
| 2025-02-07,20250207094000000,sz.002530,12.1703175000,12.4195050000,12.0606750000,12.2699925000,12438700,152779040.0000,2
| 2025-02-07,20250207094500000,sz.002530,12.2699925000,12.2899275000,12.1703175000,12.2899275000,8047500,98767390.0000,2
| 2025-02-07,20250207095000000,sz.002530,12.2899275000,12.4294725000,12.2201550000,12.4095375000,7369300,91228674.0000,2
| 2025-02-07,20250207095500000,sz.002530,12.4095375000,12.4394400000,12.2799600000,12.2799600000,5986700,74369856.0000,2
| 2025-02-07,20250207100000000,sz.002530,12.2799600000,12.3896025000,12.2600250000,12.3696675000,4903800,60608256.0000,2
| 2025-02-07,20250207100500000,sz.002530,12.3696675000,12.7284975000,12.3497325000,12.6088875000,14563700,184022720.0000,2
| 2025-02-07,20250207101000000,sz.002530,12.6088875000,12.8580750000,12.5889525000,12.5889525000,13552900,173146112.0000,2
| 2025-02-07,20250207101500000,sz.002530,12.5889525000,12.6587250000,12.4693425000,12.5092125000,6515200,82110592.0000,2
| 2025-02-07,20250207102000000,sz.002530,12.5092125000,12.5889525000,12.4892775000,12.5690175000,3843200,48373504.0000,2
| 2025-02-07,20250207102500000,sz.002530,12.5690175000,12.5789850000,12.3796350000,12.4494075000,4477600,56053626.0000,2
| 2025-02-07,20250207103000000,sz.002530,12.4494075000,12.7185300000,12.3796350000,12.6088875000,5178900,65119878.0000,2
| 2025-02-07,20250207103500000,sz.002530,12.6088875000,12.6088875000,12.4892775000,12.5391150000,2846300,35861248.0000,2
| 2025-02-07,20250207104000000,sz.002530,12.5391150000,12.5889525000,12.4593750000,12.5789850000,2410100,30239232.0000,2
| 2025-02-07,20250207104500000,sz.002530,12.5789850000,12.5889525000,12.4593750000,12.4892775000,2685300,33640960.0000,2
| 2025-02-07,20250207105000000,sz.002530,12.4892775000,12.5889525000,12.4095375000,12.4892775000,2515200,31480192.0000,2
| 2025-02-07,20250207105500000,sz.002530,12.4892775000,12.5391150000,12.4593750000,12.4693425000,1784800,22365184.0000,2
| 2025-02-07,20250207110000000,sz.002530,12.4693425000,12.9776850000,12.4693425000,12.9776850000,12038800,154308608.0000,2
| 2025-02-07,20250207110500000,sz.002530,12.9776850000,13.1471325000,12.8281725000,12.8481075000,12498800,163140352.0000,2
| 2025-02-07,20250207111000000,sz.002530,12.8481075000,12.9577500000,12.7883025000,12.8381400000,3967900,51221632.0000,2
| 2025-02-07,20250207111500000,sz.002530,12.8381400000,12.8780100000,12.6985950000,12.8580750000,2945600,37819136.0000,2
| 2025-02-07,20250207112000000,sz.002530,12.8580750000,12.9876525000,12.8381400000,12.8979450000,2428800,31442560.0000,2
| 2025-02-07,20250207112500000,sz.002530,12.8979450000,13.2368400000,12.8580750000,13.2368400000,4560000,59581184.0000,2
| 2025-02-07,20250207113000000,sz.002530,13.2368400000,13.2767100000,13.0374900000,13.2468075000,7171200,94888064.0000,2
| 2025-02-07,20250207130500000,sz.002530,13.2268725000,13.3165800000,13.0474575000,13.0574250000,6511700,86234624.0000,2
| 2025-02-07,20250207131000000,sz.002530,13.0574250000,13.0773600000,12.8780100000,12.9577500000,2505400,32624896.0000,2
| 2025-02-07,20250207131500000,sz.002530,12.9577500000,13.0773600000,12.9577500000,12.9677175000,2161800,28206336.0000,2
| 2025-02-07,20250207132000000,sz.002530,12.9677175000,13.0673925000,12.9577500000,13.0574250000,1742100,22746112.0000,2
| 2025-02-07,20250207132500000,sz.002530,13.0574250000,13.0574250000,12.9378150000,12.9477825000,1597600,20827648.0000,2
| 2025-02-07,20250207133000000,sz.002530,12.9477825000,12.9976200000,12.8680425000,12.8780100000,2224400,28873472.0000,2
| 2025-02-07,20250207133500000,sz.002530,12.8780100000,12.8780100000,12.5590500000,12.7085625000,6415300,81656834.0000,2
| 2025-02-07,20250207134000000,sz.002530,12.7085625000,12.8979450000,12.7085625000,12.7982700000,2825900,36248574.0000,2
| 2025-02-07,20250207134500000,sz.002530,12.7982700000,12.8182050000,12.6387900000,12.6587250000,2910400,37014016.0000,2
| 2025-02-07,20250207135000000,sz.002530,12.6587250000,12.6686925000,12.3896025000,12.4693425000,5639500,70806788.0000,2
| 2025-02-07,20250207135500000,sz.002530,12.4693425000,12.5690175000,12.3995700000,12.4195050000,3022600,37833468.0000,2
| 2025-02-07,20250207140000000,sz.002530,12.4195050000,12.4892775000,12.3995700000,12.4593750000,3061100,38172672.0000,2
| 2025-02-07,20250207140500000,sz.002530,12.4593750000,12.6587250000,12.4494075000,12.4593750000,2781000,34947840.0000,2
| 2025-02-07,20250207141000000,sz.002530,12.4593750000,12.4892775000,12.3497325000,12.3497325000,3110800,38739712.0000,2
| 2025-02-07,20250207141500000,sz.002530,12.3497325000,12.3597000000,12.1703175000,12.2400900000,6092100,74912768.0000,2
| 2025-02-07,20250207142000000,sz.002530,12.2400900000,12.3796350000,12.2400900000,12.2400900000,2139200,26375168.0000,2
| 2025-02-07,20250207142500000,sz.002530,12.2400900000,12.2500575000,12.0706425000,12.1005450000,5151700,62776576.0000,2
| 2025-02-07,20250207143000000,sz.002530,12.1005450000,12.5291475000,12.1005450000,12.4494075000,3377500,41870336.0000,2
| 2025-02-07,20250207143500000,sz.002530,12.4494075000,12.5191800000,12.4095375000,12.4494075000,2197500,27476992.0000,2
| 2025-02-07,20250207144000000,sz.002530,12.4494075000,12.4593750000,12.2301225000,12.4593750000,2517800,31225344.0000,2
| 2025-02-07,20250207144500000,sz.002530,12.4593750000,12.4593750000,12.3497325000,12.3497325000,2397800,29781248.0000,2
| 2025-02-07,20250207145000000,sz.002530,12.3497325000,12.3597000000,12.2799600000,12.3098625000,3875900,47916288.0000,2
| 2025-02-07,20250207145500000,sz.002530,12.3098625000,12.3597000000,12.2799600000,12.2799600000,5848900,72304640.0000,2
| 2025-02-07,20250207150000000,sz.002530,12.2799600000,12.2799600000,12.1603500000,12.1902525000,10134500,124019968.0000,2
|
|
