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
| 2026-02-05,20260205093500000,sz.002575,7.1300000000,7.4400000000,7.1300000000,7.3800000000,13399725,97739030.4100,2
| 2026-02-05,20260205094000000,sz.002575,7.3900000000,7.4900000000,7.3700000000,7.3900000000,8230090,61147311.2000,2
| 2026-02-05,20260205094500000,sz.002575,7.3800000000,7.5400000000,7.3700000000,7.4600000000,5701764,42571183.6800,2
| 2026-02-05,20260205095000000,sz.002575,7.4600000000,7.5300000000,7.4400000000,7.4400000000,4242400,31766921.9800,2
| 2026-02-05,20260205095500000,sz.002575,7.4700000000,7.5600000000,7.4300000000,7.5300000000,5182700,38926050.9800,2
| 2026-02-05,20260205100000000,sz.002575,7.5200000000,8.0600000000,7.5200000000,8.0600000000,28207656,223937647.6300,2
| 2026-02-05,20260205100500000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,3519100,28363946.0000,2
| 2026-02-05,20260205101000000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,2486200,20038772.0000,2
| 2026-02-05,20260205101500000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,3544200,28566252.0000,2
| 2026-02-05,20260205102000000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,902300,7272538.0000,2
| 2026-02-05,20260205102500000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,747545,6025212.7000,2
| 2026-02-05,20260205103000000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,576600,4647396.0000,2
| 2026-02-05,20260205103500000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,731100,5892666.0000,2
| 2026-02-05,20260205104000000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,217100,1749826.0000,2
| 2026-02-05,20260205104500000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,254800,2053688.0000,2
| 2026-02-05,20260205105000000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,162800,1312168.0000,2
| 2026-02-05,20260205105500000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,284600,2293876.0000,2
| 2026-02-05,20260205110000000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,168800,1360528.0000,2
| 2026-02-05,20260205110500000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,88700,714922.0000,2
| 2026-02-05,20260205111000000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,110700,892242.0000,2
| 2026-02-05,20260205111500000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,73800,594828.0000,2
| 2026-02-05,20260205112000000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,82100,661726.0000,2
| 2026-02-05,20260205112500000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,109300,880958.0000,2
| 2026-02-05,20260205113000000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,54000,435240.0000,2
| 2026-02-05,20260205130500000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,292300,2355938.0000,2
| 2026-02-05,20260205131000000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,110400,889824.0000,2
| 2026-02-05,20260205131500000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,61500,495690.0000,2
| 2026-02-05,20260205132000000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,77500,624650.0000,2
| 2026-02-05,20260205132500000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,164000,1321840.0000,2
| 2026-02-05,20260205133000000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,61800,498108.0000,2
| 2026-02-05,20260205133500000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,79700,642382.0000,2
| 2026-02-05,20260205134000000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,90700,731042.0000,2
| 2026-02-05,20260205134500000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,346300,2791178.0000,2
| 2026-02-05,20260205135000000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,53400,430404.0000,2
| 2026-02-05,20260205135500000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,102500,826150.0000,2
| 2026-02-05,20260205140000000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,46000,370760.0000,2
| 2026-02-05,20260205140500000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,38500,310310.0000,2
| 2026-02-05,20260205141000000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,57600,464256.0000,2
| 2026-02-05,20260205141500000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,210600,1697436.0000,2
| 2026-02-05,20260205142000000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,118700,956722.0000,2
| 2026-02-05,20260205142500000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,65300,526318.0000,2
| 2026-02-05,20260205143000000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,69100,556946.0000,2
| 2026-02-05,20260205143500000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,47100,379626.0000,2
| 2026-02-05,20260205144000000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,105000,846300.0000,2
| 2026-02-05,20260205144500000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,81400,656084.0000,2
| 2026-02-05,20260205145000000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,96500,777790.0000,2
| 2026-02-05,20260205145500000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,295200,2379312.0000,2
| 2026-02-05,20260205150000000,sz.002575,8.0600000000,8.0600000000,8.0600000000,8.0600000000,1011200,8150272.0000,2
|
|
