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
| 2025-02-27,20250227093500000,sz.002658,6.4339948200,6.5000328900,6.4151268000,6.4811648700,2123900,14520080.0000,2
| 2025-02-27,20250227094000000,sz.002658,6.4811648700,6.4811648700,6.4434288300,6.4434288300,561400,3845390.0000,2
| 2025-02-27,20250227094500000,sz.002658,6.4434288300,6.4528628400,6.4339948200,6.4434288300,437200,2987004.0000,2
| 2025-02-27,20250227095000000,sz.002658,6.4434288300,6.4528628400,6.4245608100,6.4434288300,405000,2764928.0000,2
| 2025-02-27,20250227095500000,sz.002658,6.4434288300,6.4528628400,6.4245608100,6.4434288300,407000,2776800.0000,2
| 2025-02-27,20250227100000000,sz.002658,6.4434288300,6.4717308600,6.4339948200,6.4434288300,418300,2860840.0000,2
| 2025-02-27,20250227100500000,sz.002658,6.4434288300,6.4905988800,6.4434288300,6.4717308600,277900,1904660.0000,2
| 2025-02-27,20250227101000000,sz.002658,6.4717308600,6.4717308600,6.4434288300,6.4622968500,114100,780708.0000,2
| 2025-02-27,20250227101500000,sz.002658,6.4622968500,6.4622968500,6.4339948200,6.4434288300,255700,1748388.0000,2
| 2025-02-27,20250227102000000,sz.002658,6.4434288300,6.4528628400,6.4434288300,6.4528628400,79900,546040.0000,2
| 2025-02-27,20250227102500000,sz.002658,6.4434288300,6.4811648700,6.4434288300,6.4811648700,193200,1322728.0000,2
| 2025-02-27,20250227103000000,sz.002658,6.4717308600,6.4811648700,6.4622968500,6.4717308600,193900,1330400.0000,2
| 2025-02-27,20250227103500000,sz.002658,6.4717308600,6.4811648700,6.4339948200,6.4434288300,168200,1150808.0000,2
| 2025-02-27,20250227104000000,sz.002658,6.4434288300,6.4434288300,6.4151268000,6.4151268000,257900,1757252.0000,2
| 2025-02-27,20250227104500000,sz.002658,6.4151268000,6.4434288300,6.4151268000,6.4339948200,343800,2341344.0000,2
| 2025-02-27,20250227105000000,sz.002658,6.4339948200,6.4339948200,6.4151268000,6.4151268000,167600,1140888.0000,2
| 2025-02-27,20250227105500000,sz.002658,6.4151268000,6.4151268000,6.3962587800,6.3962587800,647900,4395776.0000,2
| 2025-02-27,20250227110000000,sz.002658,6.4056927900,6.4151268000,6.3962587800,6.4151268000,164200,1114352.0000,2
| 2025-02-27,20250227110500000,sz.002658,6.4151268000,6.4151268000,6.3962587800,6.3962587800,174100,1181524.0000,2
| 2025-02-27,20250227111000000,sz.002658,6.3962587800,6.3962587800,6.3679567500,6.3773907600,497800,3366644.0000,2
| 2025-02-27,20250227111500000,sz.002658,6.3868247700,6.3868247700,6.3679567500,6.3679567500,164800,1114600.0000,2
| 2025-02-27,20250227112000000,sz.002658,6.3679567500,6.3679567500,6.3490887300,6.3490887300,238200,1606504.0000,2
| 2025-02-27,20250227112500000,sz.002658,6.3490887300,6.3585227400,6.3396547200,6.3585227400,233600,1571564.0000,2
| 2025-02-27,20250227113000000,sz.002658,6.3585227400,6.3773907600,6.3585227400,6.3679567500,297000,2002608.0000,2
| 2025-02-27,20250227130500000,sz.002658,6.3679567500,6.3773907600,6.3207867000,6.3302207100,410000,2754812.0000,2
| 2025-02-27,20250227131000000,sz.002658,6.3302207100,6.3396547200,6.3207867000,6.3207867000,343300,2301868.0000,2
| 2025-02-27,20250227131500000,sz.002658,6.3302207100,6.3302207100,6.3113526900,6.3207867000,280500,1879608.0000,2
| 2025-02-27,20250227132000000,sz.002658,6.3302207100,6.3490887300,6.3207867000,6.3490887300,134300,901624.0000,2
| 2025-02-27,20250227132500000,sz.002658,6.3490887300,6.3585227400,6.3396547200,6.3585227400,76300,513400.0000,2
| 2025-02-27,20250227133000000,sz.002658,6.3585227400,6.3679567500,6.3396547200,6.3585227400,187700,1264888.0000,2
| 2025-02-27,20250227133500000,sz.002658,6.3490887300,6.3490887300,6.3302207100,6.3396547200,188300,1265712.0000,2
| 2025-02-27,20250227134000000,sz.002658,6.3302207100,6.3396547200,6.3207867000,6.3396547200,137300,921288.0000,2
| 2025-02-27,20250227134500000,sz.002658,6.3302207100,6.3396547200,6.3207867000,6.3302207100,164100,1100064.0000,2
| 2025-02-27,20250227135000000,sz.002658,6.3302207100,6.3490887300,6.3302207100,6.3396547200,173300,1163720.0000,2
| 2025-02-27,20250227135500000,sz.002658,6.3396547200,6.3773907600,6.3396547200,6.3773907600,144900,977240.0000,2
| 2025-02-27,20250227140000000,sz.002658,6.3773907600,6.3868247700,6.3679567500,6.3773907600,159600,1079224.0000,2
| 2025-02-27,20250227140500000,sz.002658,6.3773907600,6.3868247700,6.3679567500,6.3679567500,60800,411208.0000,2
| 2025-02-27,20250227141000000,sz.002658,6.3773907600,6.3962587800,6.3679567500,6.3962587800,122300,827608.0000,2
| 2025-02-27,20250227141500000,sz.002658,6.4056927900,6.4245608100,6.3962587800,6.4245608100,212200,1442072.0000,2
| 2025-02-27,20250227142000000,sz.002658,6.4151268000,6.4339948200,6.4056927900,6.4245608100,209000,1422632.0000,2
| 2025-02-27,20250227142500000,sz.002658,6.4245608100,6.4528628400,6.4151268000,6.4528628400,104200,710880.0000,2
| 2025-02-27,20250227143000000,sz.002658,6.4528628400,6.4528628400,6.4339948200,6.4434288300,144100,984152.0000,2
| 2025-02-27,20250227143500000,sz.002658,6.4434288300,6.4528628400,6.4245608100,6.4245608100,141900,968536.0000,2
| 2025-02-27,20250227144000000,sz.002658,6.4245608100,6.4434288300,6.4245608100,6.4339948200,65200,444616.0000,2
| 2025-02-27,20250227144500000,sz.002658,6.4339948200,6.4434288300,6.4245608100,6.4434288300,184100,1256008.0000,2
| 2025-02-27,20250227145000000,sz.002658,6.4434288300,6.4434288300,6.4151268000,6.4151268000,618200,4209768.0000,2
| 2025-02-27,20250227145500000,sz.002658,6.4151268000,6.4434288300,6.3868247700,6.4339948200,1077200,7319712.0000,2
| 2025-02-27,20250227150000000,sz.002658,6.4339948200,6.4339948200,6.4245608100,6.4245608100,190400,1296888.0000,2
|
|
