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
| 2024-03-11,20240311093500000,sz.002547,4.2100000000,4.2900000000,4.2100000000,4.2700000000,16095600,68348440.0000,2
| 2024-03-11,20240311094000000,sz.002547,4.2700000000,4.4100000000,4.2300000000,4.4000000000,7015800,30373904.0000,2
| 2024-03-11,20240311094500000,sz.002547,4.4000000000,4.4800000000,4.3300000000,4.3300000000,8304600,36746144.0000,2
| 2024-03-11,20240311095000000,sz.002547,4.3300000000,4.4300000000,4.3300000000,4.3900000000,3022700,13261072.0000,2
| 2024-03-11,20240311095500000,sz.002547,4.3900000000,4.4000000000,4.3400000000,4.3600000000,2217500,9677296.0000,2
| 2024-03-11,20240311100000000,sz.002547,4.3600000000,4.3900000000,4.3500000000,4.3700000000,1258200,5493792.0000,2
| 2024-03-11,20240311100500000,sz.002547,4.3700000000,4.3800000000,4.3400000000,4.3600000000,1216900,5307440.0000,2
| 2024-03-11,20240311101000000,sz.002547,4.3600000000,4.3600000000,4.3200000000,4.3200000000,2108700,9156528.0000,2
| 2024-03-11,20240311101500000,sz.002547,4.3200000000,4.3300000000,4.2800000000,4.3200000000,2281500,9826624.0000,2
| 2024-03-11,20240311102000000,sz.002547,4.3200000000,4.3400000000,4.3200000000,4.3400000000,892700,3865328.0000,2
| 2024-03-11,20240311102500000,sz.002547,4.3400000000,4.3600000000,4.3200000000,4.3600000000,970600,4212320.0000,2
| 2024-03-11,20240311103000000,sz.002547,4.3600000000,4.3800000000,4.3400000000,4.3500000000,986800,4308192.0000,2
| 2024-03-11,20240311103500000,sz.002547,4.3500000000,4.3500000000,4.3400000000,4.3500000000,596100,2590544.0000,2
| 2024-03-11,20240311104000000,sz.002547,4.3500000000,4.3500000000,4.3200000000,4.3300000000,890900,3863520.0000,2
| 2024-03-11,20240311104500000,sz.002547,4.3300000000,4.3500000000,4.3100000000,4.3400000000,620500,2683952.0000,2
| 2024-03-11,20240311105000000,sz.002547,4.3400000000,4.3700000000,4.3400000000,4.3700000000,552900,2407536.0000,2
| 2024-03-11,20240311105500000,sz.002547,4.3700000000,4.3700000000,4.3500000000,4.3600000000,473700,2063200.0000,2
| 2024-03-11,20240311110000000,sz.002547,4.3600000000,4.3600000000,4.3300000000,4.3300000000,384400,1668000.0000,2
| 2024-03-11,20240311110500000,sz.002547,4.3300000000,4.3400000000,4.3200000000,4.3300000000,384700,1666016.0000,2
| 2024-03-11,20240311111000000,sz.002547,4.3300000000,4.3400000000,4.3200000000,4.3300000000,328200,1421392.0000,2
| 2024-03-11,20240311111500000,sz.002547,4.3300000000,4.3500000000,4.3300000000,4.3400000000,542000,2351456.0000,2
| 2024-03-11,20240311112000000,sz.002547,4.3300000000,4.3400000000,4.3100000000,4.3100000000,1394700,6021168.0000,2
| 2024-03-11,20240311112500000,sz.002547,4.3100000000,4.3200000000,4.3100000000,4.3100000000,850600,3667632.0000,2
| 2024-03-11,20240311113000000,sz.002547,4.3100000000,4.3200000000,4.2800000000,4.2800000000,1483900,6378016.0000,2
| 2024-03-11,20240311130500000,sz.002547,4.2800000000,4.3000000000,4.2800000000,4.2900000000,1204600,5162368.0000,2
| 2024-03-11,20240311131000000,sz.002547,4.2900000000,4.3200000000,4.2700000000,4.3200000000,978400,4193232.0000,2
| 2024-03-11,20240311131500000,sz.002547,4.3200000000,4.3200000000,4.2900000000,4.2900000000,525900,2262272.0000,2
| 2024-03-11,20240311132000000,sz.002547,4.2900000000,4.3200000000,4.2900000000,4.3100000000,326000,1402048.0000,2
| 2024-03-11,20240311132500000,sz.002547,4.3200000000,4.3200000000,4.2900000000,4.2900000000,474800,2042560.0000,2
| 2024-03-11,20240311133000000,sz.002547,4.2900000000,4.3000000000,4.2800000000,4.2800000000,613200,2631536.0000,2
| 2024-03-11,20240311133500000,sz.002547,4.2800000000,4.3000000000,4.2800000000,4.2900000000,441700,1893376.0000,2
| 2024-03-11,20240311134000000,sz.002547,4.2900000000,4.3000000000,4.2900000000,4.3000000000,374900,1609056.0000,2
| 2024-03-11,20240311134500000,sz.002547,4.3000000000,4.3000000000,4.2900000000,4.3000000000,391600,1680704.0000,2
| 2024-03-11,20240311135000000,sz.002547,4.3000000000,4.3000000000,4.2900000000,4.2900000000,529900,2274576.0000,2
| 2024-03-11,20240311135500000,sz.002547,4.2900000000,4.3000000000,4.2800000000,4.2800000000,682500,2926704.0000,2
| 2024-03-11,20240311140000000,sz.002547,4.2800000000,4.2900000000,4.2800000000,4.2900000000,497100,2129552.0000,2
| 2024-03-11,20240311140500000,sz.002547,4.2900000000,4.2900000000,4.2800000000,4.2900000000,456100,1953952.0000,2
| 2024-03-11,20240311141000000,sz.002547,4.2900000000,4.3000000000,4.2800000000,4.3000000000,633600,2718288.0000,2
| 2024-03-11,20240311141500000,sz.002547,4.3000000000,4.3200000000,4.2900000000,4.3100000000,744300,3205856.0000,2
| 2024-03-11,20240311142000000,sz.002547,4.3000000000,4.3100000000,4.3000000000,4.3000000000,570900,2456896.0000,2
| 2024-03-11,20240311142500000,sz.002547,4.3000000000,4.3100000000,4.3000000000,4.3000000000,520300,2239552.0000,2
| 2024-03-11,20240311143000000,sz.002547,4.3000000000,4.3100000000,4.3000000000,4.3000000000,475000,2043584.0000,2
| 2024-03-11,20240311143500000,sz.002547,4.3000000000,4.3200000000,4.3000000000,4.3100000000,836600,3603552.0000,2
| 2024-03-11,20240311144000000,sz.002547,4.3100000000,4.3500000000,4.3100000000,4.3400000000,1088700,4716256.0000,2
| 2024-03-11,20240311144500000,sz.002547,4.3400000000,4.3500000000,4.3300000000,4.3400000000,1261500,5476768.0000,2
| 2024-03-11,20240311145000000,sz.002547,4.3400000000,4.3500000000,4.3300000000,4.3400000000,2047400,8878048.0000,2
| 2024-03-11,20240311145500000,sz.002547,4.3400000000,4.3600000000,4.3400000000,4.3600000000,2379400,10346848.0000,2
| 2024-03-11,20240311150000000,sz.002547,4.3600000000,4.3600000000,4.3500000000,4.3600000000,2273000,9903360.0000,2
|
|
