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
| 2023-12-29,20231229093500000,sz.002495,3.3732828000,3.3732828000,3.2443043400,3.2542257600,17689400,58732088.0000,2
| 2023-12-29,20231229094000000,sz.002495,3.2542257600,3.3137542800,3.2542257600,3.3137542800,4797300,15917100.0000,2
| 2023-12-29,20231229094500000,sz.002495,3.3137542800,3.3435185400,3.2939114400,3.3137542800,4130400,13787768.0000,2
| 2023-12-29,20231229095000000,sz.002495,3.3137542800,3.3137542800,3.2839900200,3.2939114400,3469200,11525800.0000,2
| 2023-12-29,20231229095500000,sz.002495,3.2939114400,3.3137542800,3.2839900200,3.3038328600,3563600,11862208.0000,2
| 2023-12-29,20231229100000000,sz.002495,3.3038328600,3.3038328600,3.2641471800,3.2641471800,4988800,16490048.0000,2
| 2023-12-29,20231229100500000,sz.002495,3.2641471800,3.3038328600,3.2641471800,3.3038328600,2423200,8036952.0000,2
| 2023-12-29,20231229101000000,sz.002495,3.3038328600,3.3038328600,3.2839900200,3.3038328600,3583300,11887392.0000,2
| 2023-12-29,20231229101500000,sz.002495,3.3038328600,3.3038328600,3.2839900200,3.2839900200,1883600,6254144.0000,2
| 2023-12-29,20231229102000000,sz.002495,3.2839900200,3.3038328600,3.2839900200,3.2939114400,1756400,5821792.0000,2
| 2023-12-29,20231229102500000,sz.002495,3.3038328600,3.3038328600,3.2740686000,3.2839900200,2353700,7805696.0000,2
| 2023-12-29,20231229103000000,sz.002495,3.2839900200,3.3038328600,3.2740686000,3.2839900200,1314500,4353040.0000,2
| 2023-12-29,20231229103500000,sz.002495,3.2839900200,3.2839900200,3.2542257600,3.2542257600,3936300,12960240.0000,2
| 2023-12-29,20231229104000000,sz.002495,3.2542257600,3.2740686000,3.2542257600,3.2641471800,4413800,14519216.0000,2
| 2023-12-29,20231229104500000,sz.002495,3.2641471800,3.2740686000,3.2542257600,3.2641471800,2705000,8884480.0000,2
| 2023-12-29,20231229105000000,sz.002495,3.2641471800,3.2641471800,3.2443043400,3.2542257600,1823400,5981872.0000,2
| 2023-12-29,20231229105500000,sz.002495,3.2542257600,3.2641471800,3.2343829200,3.2343829200,4917700,16089584.0000,2
| 2023-12-29,20231229110000000,sz.002495,3.2343829200,3.2443043400,3.2244615000,3.2443043400,2604200,8488336.0000,2
| 2023-12-29,20231229110500000,sz.002495,3.2443043400,3.2443043400,3.2145400800,3.2244615000,4393300,14272320.0000,2
| 2023-12-29,20231229111000000,sz.002495,3.2244615000,3.2343829200,3.2145400800,3.2343829200,2431600,7893952.0000,2
| 2023-12-29,20231229111500000,sz.002495,3.2343829200,3.2343829200,3.1946972400,3.1946972400,4100400,13252640.0000,2
| 2023-12-29,20231229112000000,sz.002495,3.1946972400,3.2046186600,3.1847758200,3.1946972400,5115100,16465536.0000,2
| 2023-12-29,20231229112500000,sz.002495,3.1946972400,3.2046186600,3.1847758200,3.1847758200,1903800,6122208.0000,2
| 2023-12-29,20231229113000000,sz.002495,3.1847758200,3.1847758200,3.1649329800,3.1847758200,4441300,14217696.0000,2
| 2023-12-29,20231229130500000,sz.002495,3.1847758200,3.1847758200,3.1550115600,3.1748544000,5419700,17293152.0000,2
| 2023-12-29,20231229131000000,sz.002495,3.1748544000,3.1748544000,3.1450901400,3.1550115600,3924100,12482496.0000,2
| 2023-12-29,20231229131500000,sz.002495,3.1550115600,3.1748544000,3.1450901400,3.1450901400,2288600,7276192.0000,2
| 2023-12-29,20231229132000000,sz.002495,3.1450901400,3.1550115600,3.1351687200,3.1450901400,2557200,8107008.0000,2
| 2023-12-29,20231229132500000,sz.002495,3.1450901400,3.1550115600,3.1351687200,3.1450901400,2357500,7478272.0000,2
| 2023-12-29,20231229133000000,sz.002495,3.1450901400,3.1450901400,3.1351687200,3.1450901400,2069500,6553824.0000,2
| 2023-12-29,20231229133500000,sz.002495,3.1450901400,3.1450901400,3.1351687200,3.1450901400,2647600,8381632.0000,2
| 2023-12-29,20231229134000000,sz.002495,3.1450901400,3.1649329800,3.1450901400,3.1649329800,2725800,8675552.0000,2
| 2023-12-29,20231229134500000,sz.002495,3.1649329800,3.1748544000,3.1550115600,3.1748544000,1357500,4325920.0000,2
| 2023-12-29,20231229135000000,sz.002495,3.1748544000,3.1748544000,3.1450901400,3.1550115600,2130100,6777632.0000,2
| 2023-12-29,20231229135500000,sz.002495,3.1550115600,3.1550115600,3.1450901400,3.1550115600,1103800,3506656.0000,2
| 2023-12-29,20231229140000000,sz.002495,3.1550115600,3.1649329800,3.1450901400,3.1550115600,1623100,5160352.0000,2
| 2023-12-29,20231229140500000,sz.002495,3.1550115600,3.1649329800,3.1450901400,3.1649329800,1731700,5513440.0000,2
| 2023-12-29,20231229141000000,sz.002495,3.1649329800,3.1748544000,3.1649329800,3.1649329800,1223400,3910080.0000,2
| 2023-12-29,20231229141500000,sz.002495,3.1649329800,3.1748544000,3.1550115600,3.1649329800,1465000,4676608.0000,2
| 2023-12-29,20231229142000000,sz.002495,3.1649329800,3.1847758200,3.1649329800,3.1748544000,1416200,4530496.0000,2
| 2023-12-29,20231229142500000,sz.002495,3.1748544000,3.1847758200,3.1649329800,3.1847758200,1234200,3952512.0000,2
| 2023-12-29,20231229143000000,sz.002495,3.1847758200,3.1946972400,3.1748544000,3.1847758200,1165300,3741280.0000,2
| 2023-12-29,20231229143500000,sz.002495,3.1847758200,3.1847758200,3.1649329800,3.1649329800,1605400,5135040.0000,2
| 2023-12-29,20231229144000000,sz.002495,3.1649329800,3.1649329800,3.1450901400,3.1550115600,3310000,10537024.0000,2
| 2023-12-29,20231229144500000,sz.002495,3.1550115600,3.1649329800,3.1450901400,3.1550115600,1922600,6121568.0000,2
| 2023-12-29,20231229145000000,sz.002495,3.1550115600,3.1748544000,3.1550115600,3.1748544000,3261700,10397824.0000,2
| 2023-12-29,20231229145500000,sz.002495,3.1748544000,3.1847758200,3.1649329800,3.1748544000,3952000,12654720.0000,2
| 2023-12-29,20231229150000000,sz.002495,3.1748544000,3.1847758200,3.1748544000,3.1748544000,7579800,24272608.0000,2
|
|
