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
| 2025-02-05,20250205093500000,sz.002678,4.4100000000,4.4300000000,4.3400000000,4.3400000000,614100,2687844.0000,2
| 2025-02-05,20250205094000000,sz.002678,4.3400000000,4.4000000000,4.3400000000,4.3900000000,510400,2234748.0000,2
| 2025-02-05,20250205094500000,sz.002678,4.3900000000,4.4000000000,4.3700000000,4.3900000000,246600,1082499.0000,2
| 2025-02-05,20250205095000000,sz.002678,4.3900000000,4.4700000000,4.3900000000,4.4600000000,550400,2442809.0000,2
| 2025-02-05,20250205095500000,sz.002678,4.4600000000,4.4600000000,4.4300000000,4.4500000000,171400,762234.0000,2
| 2025-02-05,20250205100000000,sz.002678,4.4500000000,4.4700000000,4.4400000000,4.4600000000,328100,1461535.0000,2
| 2025-02-05,20250205100500000,sz.002678,4.4600000000,4.4900000000,4.4400000000,4.4400000000,323800,1446805.0000,2
| 2025-02-05,20250205101000000,sz.002678,4.4500000000,4.4500000000,4.4200000000,4.4400000000,193600,858223.0000,2
| 2025-02-05,20250205101500000,sz.002678,4.4400000000,4.4600000000,4.4300000000,4.4600000000,197300,877145.0000,2
| 2025-02-05,20250205102000000,sz.002678,4.4500000000,4.4600000000,4.4400000000,4.4600000000,43300,192695.0000,2
| 2025-02-05,20250205102500000,sz.002678,4.4500000000,4.4600000000,4.4400000000,4.4400000000,54400,242024.0000,2
| 2025-02-05,20250205103000000,sz.002678,4.4500000000,4.4700000000,4.4500000000,4.4600000000,63600,283693.0000,2
| 2025-02-05,20250205103500000,sz.002678,4.4600000000,4.4600000000,4.4500000000,4.4500000000,77600,345572.0000,2
| 2025-02-05,20250205104000000,sz.002678,4.4600000000,4.4600000000,4.4300000000,4.4500000000,583100,2594292.0000,2
| 2025-02-05,20250205104500000,sz.002678,4.4500000000,4.5200000000,4.4500000000,4.4800000000,588700,2645052.0000,2
| 2025-02-05,20250205105000000,sz.002678,4.4800000000,4.5500000000,4.4800000000,4.5300000000,650400,2946476.0000,2
| 2025-02-05,20250205105500000,sz.002678,4.5300000000,4.5500000000,4.5100000000,4.5400000000,240400,1090976.0000,2
| 2025-02-05,20250205110000000,sz.002678,4.5400000000,4.5500000000,4.5300000000,4.5500000000,123300,559952.0000,2
| 2025-02-05,20250205110500000,sz.002678,4.5500000000,4.5500000000,4.5300000000,4.5400000000,97400,442194.0000,2
| 2025-02-05,20250205111000000,sz.002678,4.5400000000,4.5500000000,4.5400000000,4.5500000000,106900,486388.0000,2
| 2025-02-05,20250205111500000,sz.002678,4.5500000000,4.5500000000,4.5400000000,4.5400000000,92200,418996.0000,2
| 2025-02-05,20250205112000000,sz.002678,4.5400000000,4.5500000000,4.5300000000,4.5400000000,86800,394418.0000,2
| 2025-02-05,20250205112500000,sz.002678,4.5400000000,4.5500000000,4.5200000000,4.5200000000,44300,200802.0000,2
| 2025-02-05,20250205113000000,sz.002678,4.5200000000,4.5300000000,4.5100000000,4.5300000000,68700,309984.0000,2
| 2025-02-05,20250205130500000,sz.002678,4.5200000000,4.5300000000,4.5100000000,4.5100000000,58300,263230.0000,2
| 2025-02-05,20250205131000000,sz.002678,4.5100000000,4.5100000000,4.5000000000,4.5100000000,72000,324186.0000,2
| 2025-02-05,20250205131500000,sz.002678,4.5100000000,4.5200000000,4.5000000000,4.5000000000,23800,107340.0000,2
| 2025-02-05,20250205132000000,sz.002678,4.5100000000,4.5200000000,4.5100000000,4.5200000000,33000,149016.0000,2
| 2025-02-05,20250205132500000,sz.002678,4.5100000000,4.5400000000,4.5100000000,4.5400000000,83000,376000.0000,2
| 2025-02-05,20250205133000000,sz.002678,4.5400000000,4.5400000000,4.5200000000,4.5300000000,91400,413776.0000,2
| 2025-02-05,20250205133500000,sz.002678,4.5300000000,4.5300000000,4.5100000000,4.5300000000,82700,373572.0000,2
| 2025-02-05,20250205134000000,sz.002678,4.5300000000,4.5300000000,4.5200000000,4.5200000000,69800,316186.0000,2
| 2025-02-05,20250205134500000,sz.002678,4.5200000000,4.5300000000,4.5100000000,4.5100000000,118100,533020.0000,2
| 2025-02-05,20250205135000000,sz.002678,4.5100000000,4.5200000000,4.5000000000,4.5100000000,153700,692272.0000,2
| 2025-02-05,20250205135500000,sz.002678,4.5100000000,4.5200000000,4.5000000000,4.5100000000,78300,352746.0000,2
| 2025-02-05,20250205140000000,sz.002678,4.5100000000,4.5100000000,4.5000000000,4.5100000000,20600,92880.0000,2
| 2025-02-05,20250205140500000,sz.002678,4.5100000000,4.5100000000,4.4900000000,4.5000000000,67300,302712.0000,2
| 2025-02-05,20250205141000000,sz.002678,4.5000000000,4.5100000000,4.4800000000,4.5000000000,101500,456536.0000,2
| 2025-02-05,20250205141500000,sz.002678,4.5000000000,4.5100000000,4.5000000000,4.5000000000,46800,210862.0000,2
| 2025-02-05,20250205142000000,sz.002678,4.5100000000,4.5200000000,4.5100000000,4.5200000000,108800,490834.0000,2
| 2025-02-05,20250205142500000,sz.002678,4.5200000000,4.5200000000,4.5100000000,4.5200000000,51800,233860.0000,2
| 2025-02-05,20250205143000000,sz.002678,4.5100000000,4.5300000000,4.5100000000,4.5300000000,150400,680332.0000,2
| 2025-02-05,20250205143500000,sz.002678,4.5200000000,4.5300000000,4.5200000000,4.5200000000,58600,265140.0000,2
| 2025-02-05,20250205144000000,sz.002678,4.5200000000,4.5300000000,4.5100000000,4.5200000000,218800,989444.0000,2
| 2025-02-05,20250205144500000,sz.002678,4.5200000000,4.5300000000,4.5200000000,4.5300000000,84200,380868.0000,2
| 2025-02-05,20250205145000000,sz.002678,4.5300000000,4.5400000000,4.5200000000,4.5300000000,234000,1059948.0000,2
| 2025-02-05,20250205145500000,sz.002678,4.5300000000,4.5400000000,4.5200000000,4.5200000000,270700,1226252.0000,2
| 2025-02-05,20250205150000000,sz.002678,4.5200000000,4.5400000000,4.5200000000,4.5400000000,599700,2719740.0000,2
|
|
