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
| 2024-03-12,20240312093500000,sz.002547,4.3400000000,4.3400000000,4.2700000000,4.2900000000,6616500,28416802.0000,2
| 2024-03-12,20240312094000000,sz.002547,4.2900000000,4.3000000000,4.2800000000,4.2900000000,3428000,14706870.0000,2
| 2024-03-12,20240312094500000,sz.002547,4.2900000000,4.3100000000,4.2800000000,4.3000000000,2538600,10895284.0000,2
| 2024-03-12,20240312095000000,sz.002547,4.3000000000,4.3400000000,4.3000000000,4.3100000000,1541100,6652832.0000,2
| 2024-03-12,20240312095500000,sz.002547,4.3100000000,4.3300000000,4.3000000000,4.3200000000,1164800,5020484.0000,2
| 2024-03-12,20240312100000000,sz.002547,4.3300000000,4.3400000000,4.3000000000,4.3100000000,1558100,6733728.0000,2
| 2024-03-12,20240312100500000,sz.002547,4.3100000000,4.3100000000,4.2900000000,4.2900000000,1559800,6703208.0000,2
| 2024-03-12,20240312101000000,sz.002547,4.2900000000,4.3000000000,4.2800000000,4.2800000000,1400000,6008200.0000,2
| 2024-03-12,20240312101500000,sz.002547,4.2800000000,4.2900000000,4.2600000000,4.2600000000,3564800,15223656.0000,2
| 2024-03-12,20240312102000000,sz.002547,4.2600000000,4.2700000000,4.2500000000,4.2600000000,2576600,10964712.0000,2
| 2024-03-12,20240312102500000,sz.002547,4.2700000000,4.2900000000,4.2600000000,4.2800000000,1053100,4497704.0000,2
| 2024-03-12,20240312103000000,sz.002547,4.2800000000,4.2800000000,4.2700000000,4.2800000000,623300,2664120.0000,2
| 2024-03-12,20240312103500000,sz.002547,4.2800000000,4.3000000000,4.2700000000,4.2900000000,1143900,4897096.0000,2
| 2024-03-12,20240312104000000,sz.002547,4.2900000000,4.3000000000,4.2700000000,4.2700000000,488800,2093640.0000,2
| 2024-03-12,20240312104500000,sz.002547,4.2700000000,4.2800000000,4.2700000000,4.2800000000,324400,1385928.0000,2
| 2024-03-12,20240312105000000,sz.002547,4.2800000000,4.4800000000,4.2700000000,4.4200000000,11061200,48885256.0000,2
| 2024-03-12,20240312105500000,sz.002547,4.4200000000,4.4300000000,4.3600000000,4.3700000000,3098700,13615760.0000,2
| 2024-03-12,20240312110000000,sz.002547,4.3700000000,4.3700000000,4.3600000000,4.3700000000,685600,2994176.0000,2
| 2024-03-12,20240312110500000,sz.002547,4.3600000000,4.3900000000,4.3600000000,4.3900000000,1125400,4923504.0000,2
| 2024-03-12,20240312111000000,sz.002547,4.3900000000,4.3900000000,4.3800000000,4.3900000000,719800,3157376.0000,2
| 2024-03-12,20240312111500000,sz.002547,4.3900000000,4.3900000000,4.3800000000,4.3900000000,637000,2794848.0000,2
| 2024-03-12,20240312112000000,sz.002547,4.3900000000,4.4000000000,4.3800000000,4.4000000000,713000,3130048.0000,2
| 2024-03-12,20240312112500000,sz.002547,4.4000000000,4.4000000000,4.3900000000,4.4000000000,906800,3987456.0000,2
| 2024-03-12,20240312113000000,sz.002547,4.4000000000,4.4000000000,4.3900000000,4.3900000000,650800,2861424.0000,2
| 2024-03-12,20240312130500000,sz.002547,4.4000000000,4.4000000000,4.3900000000,4.4000000000,996200,4379984.0000,2
| 2024-03-12,20240312131000000,sz.002547,4.4000000000,4.4100000000,4.3800000000,4.3900000000,540100,2371344.0000,2
| 2024-03-12,20240312131500000,sz.002547,4.3900000000,4.4000000000,4.3800000000,4.3900000000,489300,2148992.0000,2
| 2024-03-12,20240312132000000,sz.002547,4.3900000000,4.4000000000,4.3800000000,4.3800000000,885800,3885744.0000,2
| 2024-03-12,20240312132500000,sz.002547,4.3700000000,4.3800000000,4.3700000000,4.3700000000,362300,1585104.0000,2
| 2024-03-12,20240312133000000,sz.002547,4.3700000000,4.3800000000,4.3600000000,4.3700000000,780000,3408288.0000,2
| 2024-03-12,20240312133500000,sz.002547,4.3700000000,4.3700000000,4.3600000000,4.3600000000,324300,1414864.0000,2
| 2024-03-12,20240312134000000,sz.002547,4.3600000000,4.3700000000,4.3600000000,4.3700000000,403600,1762816.0000,2
| 2024-03-12,20240312134500000,sz.002547,4.3600000000,4.3700000000,4.3500000000,4.3500000000,877200,3823488.0000,2
| 2024-03-12,20240312135000000,sz.002547,4.3500000000,4.3600000000,4.3400000000,4.3500000000,640200,2784192.0000,2
| 2024-03-12,20240312135500000,sz.002547,4.3500000000,4.3600000000,4.3500000000,4.3600000000,277300,1208144.0000,2
| 2024-03-12,20240312140000000,sz.002547,4.3600000000,4.3700000000,4.3500000000,4.3700000000,415700,1811744.0000,2
| 2024-03-12,20240312140500000,sz.002547,4.3700000000,4.3800000000,4.3600000000,4.3800000000,569300,2488320.0000,2
| 2024-03-12,20240312141000000,sz.002547,4.3800000000,4.3800000000,4.3700000000,4.3700000000,379400,1660112.0000,2
| 2024-03-12,20240312141500000,sz.002547,4.3700000000,4.3700000000,4.3600000000,4.3600000000,1069700,4669984.0000,2
| 2024-03-12,20240312142000000,sz.002547,4.3600000000,4.3700000000,4.3600000000,4.3600000000,476400,2078560.0000,2
| 2024-03-12,20240312142500000,sz.002547,4.3600000000,4.3700000000,4.3500000000,4.3600000000,477400,2080720.0000,2
| 2024-03-12,20240312143000000,sz.002547,4.3600000000,4.3600000000,4.3500000000,4.3500000000,582500,2535536.0000,2
| 2024-03-12,20240312143500000,sz.002547,4.3500000000,4.3600000000,4.3500000000,4.3500000000,332900,1449872.0000,2
| 2024-03-12,20240312144000000,sz.002547,4.3500000000,4.3600000000,4.3500000000,4.3600000000,581600,2534144.0000,2
| 2024-03-12,20240312144500000,sz.002547,4.3600000000,4.3600000000,4.3500000000,4.3600000000,783000,3411472.0000,2
| 2024-03-12,20240312145000000,sz.002547,4.3600000000,4.3700000000,4.3500000000,4.3600000000,1369000,5969792.0000,2
| 2024-03-12,20240312145500000,sz.002547,4.3600000000,4.3700000000,4.3600000000,4.3700000000,2359900,10305952.0000,2
| 2024-03-12,20240312150000000,sz.002547,4.3700000000,4.3800000000,4.3600000000,4.3600000000,2642700,11533408.0000,2
|
|
