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
| 2025-01-27,20250127093500000,sz.002295,7.2033719100,7.2930404400,7.0937770400,7.2830772700,2821000,20352722.0000,2
| 2025-01-27,20250127094000000,sz.002295,7.2830772700,7.3428562900,7.2631509300,7.3229299500,1343200,9854516.0000,2
| 2025-01-27,20250127094500000,sz.002295,7.3229299500,7.5122301800,7.3229299500,7.4225616500,1463800,10894452.0000,2
| 2025-01-27,20250127095000000,sz.002295,7.4225616500,7.4524511600,7.3827089700,7.4524511600,1056900,7875416.0000,2
| 2025-01-27,20250127095500000,sz.002295,7.4524511600,7.4524511600,7.3229299500,7.3229299500,758700,5611156.0000,2
| 2025-01-27,20250127100000000,sz.002295,7.3229299500,7.3827089700,7.3229299500,7.3328931200,524500,3872864.0000,2
| 2025-01-27,20250127100500000,sz.002295,7.3328931200,7.4524511600,7.3328931200,7.4125984800,485900,3608216.0000,2
| 2025-01-27,20250127101000000,sz.002295,7.4125984800,7.5321565200,7.3727458000,7.4026353100,680300,5093384.0000,2
| 2025-01-27,20250127101500000,sz.002295,7.4026353100,7.4325248200,7.3428562900,7.3528194600,508700,3766516.0000,2
| 2025-01-27,20250127102000000,sz.002295,7.3528194600,7.3528194600,7.2631509300,7.2830772700,1083400,7935960.0000,2
| 2025-01-27,20250127102500000,sz.002295,7.2830772700,7.3129667800,7.2531877600,7.2830772700,524700,3828072.0000,2
| 2025-01-27,20250127103000000,sz.002295,7.2830772700,7.2830772700,7.2133350800,7.2332614200,329000,2392632.0000,2
| 2025-01-27,20250127103500000,sz.002295,7.2332614200,7.2631509300,7.2033719100,7.2033719100,357500,2593592.0000,2
| 2025-01-27,20250127104000000,sz.002295,7.2033719100,7.2432245900,7.1934087400,7.2133350800,407600,2952168.0000,2
| 2025-01-27,20250127104500000,sz.002295,7.2133350800,7.2731141000,7.2133350800,7.2731141000,219400,1592976.0000,2
| 2025-01-27,20250127105000000,sz.002295,7.2631509300,7.2631509300,7.1934087400,7.2133350800,111900,812088.0000,2
| 2025-01-27,20250127105500000,sz.002295,7.2133350800,7.2332614200,7.2033719100,7.2033719100,112500,814200.0000,2
| 2025-01-27,20250127110000000,sz.002295,7.2033719100,7.2133350800,7.1934087400,7.2033719100,141800,1024760.0000,2
| 2025-01-27,20250127110500000,sz.002295,7.1934087400,7.2232982500,7.1834455700,7.2232982500,147100,1063456.0000,2
| 2025-01-27,20250127111000000,sz.002295,7.2232982500,7.2631509300,7.2033719100,7.2631509300,135000,978832.0000,2
| 2025-01-27,20250127111500000,sz.002295,7.2631509300,7.2830772700,7.2432245900,7.2531877600,109400,797016.0000,2
| 2025-01-27,20250127112000000,sz.002295,7.2531877600,7.2531877600,7.2232982500,7.2432245900,89000,646448.0000,2
| 2025-01-27,20250127112500000,sz.002295,7.2432245900,7.2631509300,7.2332614200,7.2432245900,155900,1133480.0000,2
| 2025-01-27,20250127113000000,sz.002295,7.2432245900,7.3030036100,7.2432245900,7.2830772700,113500,829056.0000,2
| 2025-01-27,20250127130500000,sz.002295,7.2830772700,7.2930404400,7.2232982500,7.2432245900,135200,983848.0000,2
| 2025-01-27,20250127131000000,sz.002295,7.2332614200,7.2332614200,7.2232982500,7.2332614200,69300,502792.0000,2
| 2025-01-27,20250127131500000,sz.002295,7.2232982500,7.2332614200,7.2033719100,7.2133350800,243200,1763056.0000,2
| 2025-01-27,20250127132000000,sz.002295,7.2033719100,7.2133350800,7.1834455700,7.1934087400,76600,553224.0000,2
| 2025-01-27,20250127132500000,sz.002295,7.1934087400,7.1934087400,7.1834455700,7.1934087400,64500,465304.0000,2
| 2025-01-27,20250127133000000,sz.002295,7.1834455700,7.2033719100,7.1734824000,7.1934087400,123800,893832.0000,2
| 2025-01-27,20250127133500000,sz.002295,7.1934087400,7.2033719100,7.1734824000,7.1834455700,175900,1267824.0000,2
| 2025-01-27,20250127134000000,sz.002295,7.1834455700,7.2232982500,7.1834455700,7.2133350800,104300,754056.0000,2
| 2025-01-27,20250127134500000,sz.002295,7.2133350800,7.2332614200,7.2033719100,7.2332614200,67100,485752.0000,2
| 2025-01-27,20250127135000000,sz.002295,7.2232982500,7.2332614200,7.2133350800,7.2133350800,93100,674592.0000,2
| 2025-01-27,20250127135500000,sz.002295,7.2133350800,7.2232982500,7.2033719100,7.2033719100,65400,473288.0000,2
| 2025-01-27,20250127140000000,sz.002295,7.2033719100,7.2332614200,7.1934087400,7.2133350800,206700,1497464.0000,2
| 2025-01-27,20250127140500000,sz.002295,7.2133350800,7.2531877600,7.2033719100,7.2531877600,133800,971432.0000,2
| 2025-01-27,20250127141000000,sz.002295,7.2531877600,7.2631509300,7.2432245900,7.2531877600,122600,892296.0000,2
| 2025-01-27,20250127141500000,sz.002295,7.2531877600,7.2631509300,7.2432245900,7.2531877600,122100,888840.0000,2
| 2025-01-27,20250127142000000,sz.002295,7.2531877600,7.3030036100,7.2531877600,7.2731141000,123000,899408.0000,2
| 2025-01-27,20250127142500000,sz.002295,7.2830772700,7.2930404400,7.2731141000,7.2830772700,66200,483984.0000,2
| 2025-01-27,20250127143000000,sz.002295,7.2830772700,7.2830772700,7.2631509300,7.2731141000,80800,589688.0000,2
| 2025-01-27,20250127143500000,sz.002295,7.2731141000,7.2830772700,7.2531877600,7.2631509300,126700,923968.0000,2
| 2025-01-27,20250127144000000,sz.002295,7.2631509300,7.2930404400,7.2631509300,7.2930404400,278000,2030504.0000,2
| 2025-01-27,20250127144500000,sz.002295,7.2930404400,7.3030036100,7.2731141000,7.2830772700,179300,1311920.0000,2
| 2025-01-27,20250127145000000,sz.002295,7.2830772700,7.2930404400,7.2731141000,7.2930404400,177200,1295200.0000,2
| 2025-01-27,20250127145500000,sz.002295,7.2731141000,7.2930404400,7.2631509300,7.2930404400,391000,2857760.0000,2
| 2025-01-27,20250127150000000,sz.002295,7.2930404400,7.3030036100,7.2531877600,7.2631509300,386400,2822096.0000,2
|
|
