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
| 2024-03-01,20240301093500000,sz.002975,27.7409650000,28.9211055000,27.7409650000,28.5149532500,2191400,80581744.0000,2
| 2024-03-01,20240301094000000,sz.002975,28.5149532500,28.5149532500,27.2888332500,27.4191085000,1031100,37609352.0000,2
| 2024-03-01,20240301094500000,sz.002975,27.4191085000,27.6796590000,26.5991407500,26.6681100000,1173800,41493632.0000,2
| 2024-03-01,20240301095000000,sz.002975,26.6681100000,27.0206195000,26.6681100000,26.7064262500,747200,26128208.0000,2
| 2024-03-01,20240301095500000,sz.002975,26.7064262500,26.8137117500,26.5225082500,26.5608245000,597200,20775008.0000,2
| 2024-03-01,20240301100000000,sz.002975,26.5608245000,27.2122007500,26.5608245000,27.2122007500,253500,8913744.0000,2
| 2024-03-01,20240301100500000,sz.002975,27.2122007500,27.5723735000,27.0359460000,27.5110675000,306400,10936256.0000,2
| 2024-03-01,20240301101000000,sz.002975,27.5110675000,27.5110675000,27.1279050000,27.1738845000,374000,13308304.0000,2
| 2024-03-01,20240301101500000,sz.002975,27.1738845000,27.2045375000,26.8520280000,27.2045375000,151000,5328448.0000,2
| 2024-03-01,20240301102000000,sz.002975,27.2045375000,27.5493837500,27.2045375000,27.3807922500,143500,5131040.0000,2
| 2024-03-01,20240301102500000,sz.002975,27.3807922500,27.8099342500,27.3731290000,27.8099342500,173800,6254064.0000,2
| 2024-03-01,20240301103000000,sz.002975,27.8099342500,27.9631992500,27.7256385000,27.9555360000,230000,8342704.0000,2
| 2024-03-01,20240301103500000,sz.002975,27.9555360000,27.9555360000,27.2964965000,27.4344350000,282800,10235920.0000,2
| 2024-03-01,20240301104000000,sz.002975,27.4344350000,27.5493837500,27.1738845000,27.1738845000,152100,5429600.0000,2
| 2024-03-01,20240301104500000,sz.002975,27.1738845000,27.5800367500,27.1125785000,27.5800367500,79200,2821664.0000,2
| 2024-03-01,20240301105000000,sz.002975,27.5800367500,27.8405872500,27.5723735000,27.6106897500,158300,5713056.0000,2
| 2024-03-01,20240301105500000,sz.002975,27.5877000000,27.6873222500,27.5877000000,27.5877000000,130400,4699072.0000,2
| 2024-03-01,20240301110000000,sz.002975,27.5877000000,27.8099342500,27.5800367500,27.6643325000,75900,2743456.0000,2
| 2024-03-01,20240301110500000,sz.002975,27.6643325000,27.6796590000,27.6106897500,27.6490060000,30400,1096736.0000,2
| 2024-03-01,20240301111000000,sz.002975,27.6566692500,27.6566692500,27.4037820000,27.5110675000,103600,3730688.0000,2
| 2024-03-01,20240301111500000,sz.002975,27.5110675000,27.5110675000,27.3041597500,27.3194862500,87500,3127680.0000,2
| 2024-03-01,20240301112000000,sz.002975,27.3348127500,27.5570470000,27.3041597500,27.4497615000,38400,1376832.0000,2
| 2024-03-01,20240301112500000,sz.002975,27.4497615000,27.4957410000,27.2505170000,27.3961187500,77100,2748864.0000,2
| 2024-03-01,20240301113000000,sz.002975,27.3961187500,27.4727512500,27.3578025000,27.4267717500,30000,1073280.0000,2
| 2024-03-01,20240301130500000,sz.002975,27.4267717500,27.6643325000,27.4267717500,27.5110675000,71700,2577952.0000,2
| 2024-03-01,20240301131000000,sz.002975,27.5110675000,27.6413427500,27.4037820000,27.4037820000,61800,2216832.0000,2
| 2024-03-01,20240301131500000,sz.002975,27.4037820000,27.4880777500,27.2811700000,27.3501392500,51300,1832000.0000,2
| 2024-03-01,20240301132000000,sz.002975,27.3961187500,27.4727512500,27.3501392500,27.3807922500,50100,1792288.0000,2
| 2024-03-01,20240301132500000,sz.002975,27.4191085000,27.4191085000,27.1738845000,27.3041597500,72200,2570048.0000,2
| 2024-03-01,20240301133000000,sz.002975,27.3041597500,27.4420982500,27.2505170000,27.3578025000,48500,1729504.0000,2
| 2024-03-01,20240301133500000,sz.002975,27.3578025000,27.4191085000,27.3271495000,27.3271495000,73100,2609088.0000,2
| 2024-03-01,20240301134000000,sz.002975,27.3271495000,27.3578025000,27.2505170000,27.3424760000,77600,2764032.0000,2
| 2024-03-01,20240301134500000,sz.002975,27.3578025000,27.4727512500,27.3424760000,27.3424760000,57200,2045216.0000,2
| 2024-03-01,20240301135000000,sz.002975,27.3424760000,27.4191085000,27.3348127500,27.3961187500,32500,1161184.0000,2
| 2024-03-01,20240301135500000,sz.002975,27.3961187500,27.4804145000,27.3884555000,27.4191085000,52600,1884032.0000,2
| 2024-03-01,20240301140000000,sz.002975,27.4191085000,27.4727512500,27.3118230000,27.4727512500,72200,2578432.0000,2
| 2024-03-01,20240301140500000,sz.002975,27.4727512500,27.5800367500,27.4037820000,27.5417205000,47200,1692160.0000,2
| 2024-03-01,20240301141000000,sz.002975,27.5417205000,27.6030265000,27.4957410000,27.5800367500,96300,3462112.0000,2
| 2024-03-01,20240301141500000,sz.002975,27.5800367500,27.7869445000,27.5800367500,27.7869445000,123900,4477888.0000,2
| 2024-03-01,20240301142000000,sz.002975,27.7869445000,28.4919635000,27.7869445000,28.3157087500,468800,17287456.0000,2
| 2024-03-01,20240301142500000,sz.002975,28.3157087500,28.4306575000,27.9785257500,28.0858112500,195100,7199200.0000,2
| 2024-03-01,20240301143000000,sz.002975,28.0858112500,28.2237497500,28.0398317500,28.0474950000,121000,4439872.0000,2
| 2024-03-01,20240301143500000,sz.002975,28.0474950000,28.2160865000,28.0168420000,28.2160865000,114400,4191168.0000,2
| 2024-03-01,20240301144000000,sz.002975,28.2160865000,28.3540250000,28.0934745000,28.1241275000,201800,7438336.0000,2
| 2024-03-01,20240301144500000,sz.002975,28.1317907500,28.2927190000,28.1241275000,28.2314130000,141800,5219488.0000,2
| 2024-03-01,20240301145000000,sz.002975,28.2314130000,28.2390762500,28.1088010000,28.1547805000,246300,9043264.0000,2
| 2024-03-01,20240301145500000,sz.002975,28.1241275000,28.2697292500,28.1241275000,28.2697292500,233400,8576352.0000,2
| 2024-03-01,20240301150000000,sz.002975,28.2697292500,28.3157087500,28.2390762500,28.2390762500,338100,12466752.0000,2
|
|
