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
| 2025-02-28,20250228093500000,sz.002658,6.3773907600,6.4245608100,6.3585227400,6.3679567500,526300,3567696.0000,2
| 2025-02-28,20250228094000000,sz.002658,6.3679567500,6.3962587800,6.3490887300,6.3490887300,197500,1334526.0000,2
| 2025-02-28,20250228094500000,sz.002658,6.3490887300,6.3773907600,6.3490887300,6.3679567500,210600,1419154.0000,2
| 2025-02-28,20250228095000000,sz.002658,6.3679567500,6.3868247700,6.3585227400,6.3679567500,207900,1403620.0000,2
| 2025-02-28,20250228095500000,sz.002658,6.3585227400,6.3585227400,6.3302207100,6.3490887300,349800,2352117.0000,2
| 2025-02-28,20250228100000000,sz.002658,6.3490887300,6.3585227400,6.3396547200,6.3396547200,114600,770803.0000,2
| 2025-02-28,20250228100500000,sz.002658,6.3490887300,6.3679567500,6.3396547200,6.3396547200,290600,1957147.0000,2
| 2025-02-28,20250228101000000,sz.002658,6.3396547200,6.3490887300,6.3302207100,6.3490887300,138700,931980.0000,2
| 2025-02-28,20250228101500000,sz.002658,6.3490887300,6.3585227400,6.3302207100,6.3396547200,102700,690529.0000,2
| 2025-02-28,20250228102000000,sz.002658,6.3396547200,6.3490887300,6.3302207100,6.3396547200,91500,614926.0000,2
| 2025-02-28,20250228102500000,sz.002658,6.3490887300,6.3585227400,6.3396547200,6.3490887300,83000,558261.0000,2
| 2025-02-28,20250228103000000,sz.002658,6.3490887300,6.3490887300,6.3396547200,6.3490887300,38200,256975.0000,2
| 2025-02-28,20250228103500000,sz.002658,6.3490887300,6.3585227400,6.3396547200,6.3490887300,76100,511987.0000,2
| 2025-02-28,20250228104000000,sz.002658,6.3396547200,6.3585227400,6.3396547200,6.3585227400,55400,372856.0000,2
| 2025-02-28,20250228104500000,sz.002658,6.3585227400,6.3585227400,6.3490887300,6.3490887300,44500,299753.0000,2
| 2025-02-28,20250228105000000,sz.002658,6.3490887300,6.3585227400,6.3490887300,6.3585227400,64600,434814.0000,2
| 2025-02-28,20250228105500000,sz.002658,6.3585227400,6.3679567500,6.3490887300,6.3490887300,52700,355236.0000,2
| 2025-02-28,20250228110000000,sz.002658,6.3585227400,6.3585227400,6.3490887300,6.3490887300,178200,1199940.0000,2
| 2025-02-28,20250228110500000,sz.002658,6.3490887300,6.3585227400,6.3396547200,6.3490887300,76000,510900.0000,2
| 2025-02-28,20250228111000000,sz.002658,6.3490887300,6.3585227400,6.3396547200,6.3490887300,70700,475894.0000,2
| 2025-02-28,20250228111500000,sz.002658,6.3490887300,6.3679567500,6.3396547200,6.3585227400,59700,401912.0000,2
| 2025-02-28,20250228112000000,sz.002658,6.3585227400,6.3962587800,6.3585227400,6.3773907600,203500,1376154.0000,2
| 2025-02-28,20250228112500000,sz.002658,6.3679567500,6.3868247700,6.3585227400,6.3868247700,144200,973278.0000,2
| 2025-02-28,20250228113000000,sz.002658,6.3773907600,6.3868247700,6.3773907600,6.3773907600,158500,1072766.0000,2
| 2025-02-28,20250228130500000,sz.002658,6.3679567500,6.3773907600,6.3585227400,6.3585227400,58400,394030.0000,2
| 2025-02-28,20250228131000000,sz.002658,6.3585227400,6.3679567500,6.3490887300,6.3490887300,45800,308648.0000,2
| 2025-02-28,20250228131500000,sz.002658,6.3585227400,6.3585227400,6.3396547200,6.3490887300,141900,954880.0000,2
| 2025-02-28,20250228132000000,sz.002658,6.3490887300,6.3585227400,6.3396547200,6.3396547200,69700,469110.0000,2
| 2025-02-28,20250228132500000,sz.002658,6.3396547200,6.3585227400,6.3396547200,6.3490887300,158200,1063900.0000,2
| 2025-02-28,20250228133000000,sz.002658,6.3490887300,6.3679567500,6.3490887300,6.3585227400,42400,285760.0000,2
| 2025-02-28,20250228133500000,sz.002658,6.3585227400,6.3679567500,6.3585227400,6.3585227400,24200,163154.0000,2
| 2025-02-28,20250228134000000,sz.002658,6.3490887300,6.3585227400,6.3490887300,6.3585227400,70600,475320.0000,2
| 2025-02-28,20250228134500000,sz.002658,6.3679567500,6.3773907600,6.3585227400,6.3679567500,181900,1228110.0000,2
| 2025-02-28,20250228135000000,sz.002658,6.3679567500,6.3773907600,6.3585227400,6.3679567500,46200,311912.0000,2
| 2025-02-28,20250228135500000,sz.002658,6.3773907600,6.3962587800,6.3585227400,6.3868247700,124900,844504.0000,2
| 2025-02-28,20250228140000000,sz.002658,6.3868247700,6.3962587800,6.3773907600,6.3773907600,126500,856700.0000,2
| 2025-02-28,20250228140500000,sz.002658,6.3868247700,6.3868247700,6.3490887300,6.3585227400,81200,547884.0000,2
| 2025-02-28,20250228141000000,sz.002658,6.3585227400,6.3585227400,6.3490887300,6.3585227400,104300,702548.0000,2
| 2025-02-28,20250228141500000,sz.002658,6.3490887300,6.3585227400,6.3396547200,6.3396547200,243700,1639632.0000,2
| 2025-02-28,20250228142000000,sz.002658,6.3396547200,6.3490887300,6.3207867000,6.3207867000,430800,2892024.0000,2
| 2025-02-28,20250228142500000,sz.002658,6.3207867000,6.3396547200,6.3113526900,6.3302207100,144100,965684.0000,2
| 2025-02-28,20250228143000000,sz.002658,6.3302207100,6.3396547200,6.3302207100,6.3396547200,49100,329736.0000,2
| 2025-02-28,20250228143500000,sz.002658,6.3396547200,6.3490887300,6.3113526900,6.3113526900,338200,2268224.0000,2
| 2025-02-28,20250228144000000,sz.002658,6.3113526900,6.3302207100,6.3113526900,6.3302207100,202900,1359192.0000,2
| 2025-02-28,20250228144500000,sz.002658,6.3207867000,6.3302207100,6.3207867000,6.3302207100,199100,1333928.0000,2
| 2025-02-28,20250228145000000,sz.002658,6.3302207100,6.3302207100,6.3207867000,6.3207867000,242900,1628332.0000,2
| 2025-02-28,20250228145500000,sz.002658,6.3207867000,6.3302207100,6.3019186800,6.3302207100,460600,3084528.0000,2
| 2025-02-28,20250228150000000,sz.002658,6.3302207100,6.3396547200,6.3113526900,6.3113526900,342400,2294424.0000,2
|
|
