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
| 2026-02-04,20260204093500000,sz.002575,7.8800000000,8.0500000000,7.7800000000,7.9900000000,19917702,157718643.2800,2
| 2026-02-04,20260204094000000,sz.002575,7.9700000000,8.0100000000,7.7500000000,7.7600000000,11620600,91283814.0000,2
| 2026-02-04,20260204094500000,sz.002575,7.7500000000,7.8600000000,7.7400000000,7.7500000000,6430400,50118153.6900,2
| 2026-02-04,20260204095000000,sz.002575,7.7500000000,7.7600000000,7.6400000000,7.6600000000,9802277,75568354.9000,2
| 2026-02-04,20260204095500000,sz.002575,7.6500000000,7.7500000000,7.6300000000,7.6800000000,5033839,38648181.1800,2
| 2026-02-04,20260204100000000,sz.002575,7.6800000000,7.7400000000,7.6500000000,7.6600000000,3600400,27689598.0000,2
| 2026-02-04,20260204100500000,sz.002575,7.6600000000,7.7100000000,7.6400000000,7.7000000000,2699800,20697514.0000,2
| 2026-02-04,20260204101000000,sz.002575,7.7000000000,7.7100000000,7.6800000000,7.7100000000,1769800,13605647.0000,2
| 2026-02-04,20260204101500000,sz.002575,7.7000000000,7.7100000000,7.6500000000,7.6600000000,2527700,19410998.0000,2
| 2026-02-04,20260204102000000,sz.002575,7.6500000000,7.6600000000,7.5600000000,7.5900000000,5523351,42000068.0700,2
| 2026-02-04,20260204102500000,sz.002575,7.6000000000,7.6000000000,7.5500000000,7.5800000000,2623600,19884479.9800,2
| 2026-02-04,20260204103000000,sz.002575,7.5800000000,7.5800000000,7.4600000000,7.4700000000,4551300,34196885.9200,2
| 2026-02-04,20260204103500000,sz.002575,7.4700000000,7.5000000000,7.3400000000,7.5000000000,7345755,54351572.2000,2
| 2026-02-04,20260204104000000,sz.002575,7.5100000000,7.5200000000,7.4100000000,7.4600000000,2718600,20289549.4500,2
| 2026-02-04,20260204104500000,sz.002575,7.4500000000,7.4700000000,7.4300000000,7.4700000000,1125800,8381935.3500,2
| 2026-02-04,20260204105000000,sz.002575,7.4700000000,7.4700000000,7.4300000000,7.4600000000,1056600,7866714.0000,2
| 2026-02-04,20260204105500000,sz.002575,7.4500000000,7.5100000000,7.4400000000,7.5000000000,1797200,13426260.0000,2
| 2026-02-04,20260204110000000,sz.002575,7.4900000000,7.5200000000,7.4800000000,7.4800000000,1236400,9275688.0000,2
| 2026-02-04,20260204110500000,sz.002575,7.4800000000,7.5000000000,7.4400000000,7.4500000000,816700,6091275.0000,2
| 2026-02-04,20260204111000000,sz.002575,7.4500000000,7.4500000000,7.4000000000,7.4300000000,1122600,8331154.4500,2
| 2026-02-04,20260204111500000,sz.002575,7.4300000000,7.4600000000,7.4100000000,7.4100000000,791900,5891842.0000,2
| 2026-02-04,20260204112000000,sz.002575,7.4200000000,7.4200000000,7.3300000000,7.3300000000,3633500,26768228.0000,2
| 2026-02-04,20260204112500000,sz.002575,7.3300000000,7.4500000000,7.3100000000,7.4500000000,1866100,13699837.0000,2
| 2026-02-04,20260204113000000,sz.002575,7.4400000000,7.4400000000,7.3600000000,7.3700000000,1130400,8351815.2800,2
| 2026-02-04,20260204130500000,sz.002575,7.3700000000,7.3800000000,7.3300000000,7.3400000000,1515200,11143314.0000,2
| 2026-02-04,20260204131000000,sz.002575,7.3400000000,7.3400000000,7.3000000000,7.3100000000,3597400,26307056.0000,2
| 2026-02-04,20260204131500000,sz.002575,7.3000000000,7.3300000000,7.3000000000,7.3100000000,1634700,11951946.0000,2
| 2026-02-04,20260204132000000,sz.002575,7.3100000000,7.3700000000,7.3000000000,7.3600000000,1698000,12404551.0000,2
| 2026-02-04,20260204132500000,sz.002575,7.3600000000,7.3900000000,7.3200000000,7.3500000000,844999,6211327.6800,2
| 2026-02-04,20260204133000000,sz.002575,7.3500000000,7.4000000000,7.3400000000,7.3900000000,625836,4610780.0400,2
| 2026-02-04,20260204133500000,sz.002575,7.3800000000,7.3900000000,7.3300000000,7.3500000000,793864,5849389.9600,2
| 2026-02-04,20260204134000000,sz.002575,7.3500000000,7.3700000000,7.3300000000,7.3400000000,564000,4144431.0000,2
| 2026-02-04,20260204134500000,sz.002575,7.3300000000,7.3400000000,7.3200000000,7.3200000000,721900,5288666.0000,2
| 2026-02-04,20260204135000000,sz.002575,7.3200000000,7.3300000000,7.3200000000,7.3300000000,471500,3453196.0000,2
| 2026-02-04,20260204135500000,sz.002575,7.3300000000,7.3400000000,7.3200000000,7.3200000000,587300,4303562.0000,2
| 2026-02-04,20260204140000000,sz.002575,7.3200000000,7.3300000000,7.3000000000,7.3000000000,1524700,11145021.0000,2
| 2026-02-04,20260204140500000,sz.002575,7.3100000000,7.3100000000,7.3000000000,7.3100000000,2603824,19011854.2000,2
| 2026-02-04,20260204141000000,sz.002575,7.3100000000,7.3200000000,7.3000000000,7.3000000000,786800,5750110.0000,2
| 2026-02-04,20260204141500000,sz.002575,7.3100000000,7.3900000000,7.3000000000,7.3700000000,1025902,7539246.6800,2
| 2026-02-04,20260204142000000,sz.002575,7.3700000000,7.3700000000,7.3200000000,7.3400000000,588500,4322608.0000,2
| 2026-02-04,20260204142500000,sz.002575,7.3300000000,7.3500000000,7.3300000000,7.3300000000,432600,3172427.0000,2
| 2026-02-04,20260204143000000,sz.002575,7.3300000000,7.3500000000,7.3300000000,7.3400000000,493400,3619196.0000,2
| 2026-02-04,20260204143500000,sz.002575,7.3300000000,7.3400000000,7.3200000000,7.3200000000,744200,5452215.0000,2
| 2026-02-04,20260204144000000,sz.002575,7.3200000000,7.3300000000,7.3000000000,7.3000000000,2193800,16026815.0000,2
| 2026-02-04,20260204144500000,sz.002575,7.3000000000,7.3100000000,7.3000000000,7.3000000000,1616200,11799360.0000,2
| 2026-02-04,20260204145000000,sz.002575,7.3000000000,7.3200000000,7.3000000000,7.3200000000,1674526,12230202.8000,2
| 2026-02-04,20260204145500000,sz.002575,7.3200000000,7.3400000000,7.3100000000,7.3400000000,1820100,13331608.0000,2
| 2026-02-04,20260204150000000,sz.002575,7.3500000000,7.3500000000,7.3300000000,7.3300000000,2407800,17660596.0000,2
|
|
