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
| 2025-02-05,20250205093500000,sz.002453,5.2500000000,5.3800000000,5.1900000000,5.3200000000,8665700,45759224.0000,2
| 2025-02-05,20250205094000000,sz.002453,5.3200000000,5.3300000000,5.1700000000,5.1700000000,3149100,16585920.0000,2
| 2025-02-05,20250205094500000,sz.002453,5.1700000000,5.2500000000,5.1500000000,5.2000000000,2306000,11996516.0000,2
| 2025-02-05,20250205095000000,sz.002453,5.2000000000,5.2300000000,5.1900000000,5.2200000000,1177200,6128168.0000,2
| 2025-02-05,20250205095500000,sz.002453,5.2200000000,5.2500000000,5.2000000000,5.2000000000,799100,4172088.0000,2
| 2025-02-05,20250205100000000,sz.002453,5.2000000000,5.2100000000,5.1700000000,5.1800000000,521500,2704312.0000,2
| 2025-02-05,20250205100500000,sz.002453,5.1800000000,5.1800000000,5.1100000000,5.1300000000,938300,4830224.0000,2
| 2025-02-05,20250205101000000,sz.002453,5.1300000000,5.1700000000,5.1200000000,5.1700000000,791400,4069928.0000,2
| 2025-02-05,20250205101500000,sz.002453,5.1700000000,5.2000000000,5.1600000000,5.2000000000,623300,3231376.0000,2
| 2025-02-05,20250205102000000,sz.002453,5.2100000000,5.2200000000,5.1700000000,5.1800000000,533300,2770448.0000,2
| 2025-02-05,20250205102500000,sz.002453,5.1800000000,5.2200000000,5.1800000000,5.1800000000,515800,2683632.0000,2
| 2025-02-05,20250205103000000,sz.002453,5.1800000000,5.1900000000,5.1700000000,5.1800000000,153400,794440.0000,2
| 2025-02-05,20250205103500000,sz.002453,5.1800000000,5.1800000000,5.1700000000,5.1800000000,270300,1398576.0000,2
| 2025-02-05,20250205104000000,sz.002453,5.1800000000,5.1800000000,5.1600000000,5.1800000000,375700,1940680.0000,2
| 2025-02-05,20250205104500000,sz.002453,5.1700000000,5.2200000000,5.1700000000,5.2200000000,488400,2536984.0000,2
| 2025-02-05,20250205105000000,sz.002453,5.2200000000,5.2200000000,5.2000000000,5.2100000000,457200,2382744.0000,2
| 2025-02-05,20250205105500000,sz.002453,5.2100000000,5.2600000000,5.2100000000,5.2300000000,1121300,5864744.0000,2
| 2025-02-05,20250205110000000,sz.002453,5.2300000000,5.2400000000,5.2200000000,5.2200000000,246400,1290152.0000,2
| 2025-02-05,20250205110500000,sz.002453,5.2200000000,5.2300000000,5.2100000000,5.2200000000,205600,1071856.0000,2
| 2025-02-05,20250205111000000,sz.002453,5.2200000000,5.2200000000,5.1900000000,5.2100000000,249100,1295240.0000,2
| 2025-02-05,20250205111500000,sz.002453,5.2000000000,5.2100000000,5.2000000000,5.2000000000,116600,606552.0000,2
| 2025-02-05,20250205112000000,sz.002453,5.2000000000,5.2200000000,5.2000000000,5.2200000000,207300,1079472.0000,2
| 2025-02-05,20250205112500000,sz.002453,5.2200000000,5.2300000000,5.2100000000,5.2100000000,233200,1217208.0000,2
| 2025-02-05,20250205113000000,sz.002453,5.2200000000,5.2300000000,5.2100000000,5.2200000000,154200,805336.0000,2
| 2025-02-05,20250205130500000,sz.002453,5.2200000000,5.2200000000,5.1500000000,5.1600000000,998200,5175368.0000,2
| 2025-02-05,20250205131000000,sz.002453,5.1600000000,5.1900000000,5.1600000000,5.1800000000,439500,2274320.0000,2
| 2025-02-05,20250205131500000,sz.002453,5.1800000000,5.1800000000,5.1600000000,5.1600000000,325700,1682872.0000,2
| 2025-02-05,20250205132000000,sz.002453,5.1600000000,5.1700000000,5.1500000000,5.1500000000,284800,1469280.0000,2
| 2025-02-05,20250205132500000,sz.002453,5.1500000000,5.1700000000,5.1400000000,5.1600000000,465800,2401280.0000,2
| 2025-02-05,20250205133000000,sz.002453,5.1500000000,5.1700000000,5.1500000000,5.1600000000,287200,1481040.0000,2
| 2025-02-05,20250205133500000,sz.002453,5.1600000000,5.1600000000,5.1500000000,5.1500000000,433800,2236032.0000,2
| 2025-02-05,20250205134000000,sz.002453,5.1600000000,5.1700000000,5.1500000000,5.1600000000,238300,1230096.0000,2
| 2025-02-05,20250205134500000,sz.002453,5.1500000000,5.1600000000,5.1400000000,5.1400000000,317800,1635472.0000,2
| 2025-02-05,20250205135000000,sz.002453,5.1400000000,5.1600000000,5.1400000000,5.1400000000,327500,1686128.0000,2
| 2025-02-05,20250205135500000,sz.002453,5.1300000000,5.1500000000,5.1300000000,5.1300000000,448000,2302368.0000,2
| 2025-02-05,20250205140000000,sz.002453,5.1400000000,5.1500000000,5.1300000000,5.1400000000,123200,633440.0000,2
| 2025-02-05,20250205140500000,sz.002453,5.1400000000,5.1500000000,5.1300000000,5.1300000000,262600,1348624.0000,2
| 2025-02-05,20250205141000000,sz.002453,5.1300000000,5.1500000000,5.1300000000,5.1500000000,422100,2170352.0000,2
| 2025-02-05,20250205141500000,sz.002453,5.1500000000,5.1700000000,5.1400000000,5.1600000000,281600,1451536.0000,2
| 2025-02-05,20250205142000000,sz.002453,5.1600000000,5.1700000000,5.1500000000,5.1700000000,142000,732976.0000,2
| 2025-02-05,20250205142500000,sz.002453,5.1700000000,5.1800000000,5.1600000000,5.1800000000,276800,1430368.0000,2
| 2025-02-05,20250205143000000,sz.002453,5.1800000000,5.1800000000,5.1600000000,5.1700000000,357600,1848560.0000,2
| 2025-02-05,20250205143500000,sz.002453,5.1700000000,5.1800000000,5.1500000000,5.1500000000,446300,2303760.0000,2
| 2025-02-05,20250205144000000,sz.002453,5.1500000000,5.1700000000,5.1500000000,5.1600000000,376700,1942736.0000,2
| 2025-02-05,20250205144500000,sz.002453,5.1600000000,5.1700000000,5.1600000000,5.1600000000,275500,1422512.0000,2
| 2025-02-05,20250205145000000,sz.002453,5.1600000000,5.1700000000,5.1600000000,5.1600000000,443800,2290560.0000,2
| 2025-02-05,20250205145500000,sz.002453,5.1600000000,5.1700000000,5.1500000000,5.1700000000,797100,4110560.0000,2
| 2025-02-05,20250205150000000,sz.002453,5.1700000000,5.1800000000,5.1600000000,5.1600000000,2037900,10523040.0000,2
|
|
