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
| 2023-11-01,20231101093500000,sz.002671,5.5400000000,5.5400000000,5.4100000000,5.4300000000,12851700,70288104.0000,2
| 2023-11-01,20231101094000000,sz.002671,5.4300000000,5.4400000000,5.3700000000,5.4100000000,6817700,36795760.0000,2
| 2023-11-01,20231101094500000,sz.002671,5.4100000000,5.4400000000,5.4000000000,5.4100000000,2872600,15567144.0000,2
| 2023-11-01,20231101095000000,sz.002671,5.4100000000,5.4200000000,5.3600000000,5.3600000000,2999100,16164456.0000,2
| 2023-11-01,20231101095500000,sz.002671,5.3600000000,5.3900000000,5.3500000000,5.3700000000,3410200,18312576.0000,2
| 2023-11-01,20231101100000000,sz.002671,5.3700000000,5.4200000000,5.3600000000,5.4100000000,2259800,12167568.0000,2
| 2023-11-01,20231101100500000,sz.002671,5.4100000000,5.4500000000,5.4000000000,5.4000000000,1387800,7528752.0000,2
| 2023-11-01,20231101101000000,sz.002671,5.4000000000,5.4100000000,5.3800000000,5.3900000000,1182100,6376816.0000,2
| 2023-11-01,20231101101500000,sz.002671,5.3900000000,5.4200000000,5.3900000000,5.4100000000,862800,4662208.0000,2
| 2023-11-01,20231101102000000,sz.002671,5.4100000000,5.4100000000,5.3900000000,5.3900000000,776300,4192304.0000,2
| 2023-11-01,20231101102500000,sz.002671,5.3900000000,5.4300000000,5.3900000000,5.4100000000,949800,5135440.0000,2
| 2023-11-01,20231101103000000,sz.002671,5.4100000000,5.4600000000,5.4100000000,5.4300000000,1039900,5657504.0000,2
| 2023-11-01,20231101103500000,sz.002671,5.4300000000,5.4500000000,5.4100000000,5.4100000000,856200,4654624.0000,2
| 2023-11-01,20231101104000000,sz.002671,5.4100000000,5.4100000000,5.3800000000,5.3900000000,1275400,6884960.0000,2
| 2023-11-01,20231101104500000,sz.002671,5.3900000000,5.3900000000,5.3500000000,5.3900000000,2692100,14451968.0000,2
| 2023-11-01,20231101105000000,sz.002671,5.3900000000,5.3900000000,5.3600000000,5.3700000000,1016800,5458688.0000,2
| 2023-11-01,20231101105500000,sz.002671,5.3700000000,5.4000000000,5.3700000000,5.3700000000,787600,4235792.0000,2
| 2023-11-01,20231101110000000,sz.002671,5.3700000000,5.4100000000,5.3700000000,5.3900000000,686200,3694592.0000,2
| 2023-11-01,20231101110500000,sz.002671,5.3900000000,5.3900000000,5.3600000000,5.3800000000,733900,3944800.0000,2
| 2023-11-01,20231101111000000,sz.002671,5.3800000000,5.3900000000,5.3700000000,5.3700000000,658100,3541120.0000,2
| 2023-11-01,20231101111500000,sz.002671,5.3700000000,5.4000000000,5.3700000000,5.4000000000,604100,3252720.0000,2
| 2023-11-01,20231101112000000,sz.002671,5.4000000000,5.4000000000,5.3700000000,5.3700000000,885800,4764032.0000,2
| 2023-11-01,20231101112500000,sz.002671,5.3700000000,5.3800000000,5.3700000000,5.3800000000,522300,2807456.0000,2
| 2023-11-01,20231101113000000,sz.002671,5.3800000000,5.3900000000,5.3700000000,5.3800000000,502300,2701872.0000,2
| 2023-11-01,20231101130500000,sz.002671,5.3800000000,5.3800000000,5.3500000000,5.3500000000,1812200,9721968.0000,2
| 2023-11-01,20231101131000000,sz.002671,5.3500000000,5.3600000000,5.3300000000,5.3500000000,1151800,6160608.0000,2
| 2023-11-01,20231101131500000,sz.002671,5.3500000000,5.4000000000,5.3500000000,5.3800000000,1162400,6249568.0000,2
| 2023-11-01,20231101132000000,sz.002671,5.3800000000,5.4000000000,5.3800000000,5.4000000000,546100,2940928.0000,2
| 2023-11-01,20231101132500000,sz.002671,5.4000000000,5.4000000000,5.3600000000,5.3700000000,801400,4308448.0000,2
| 2023-11-01,20231101133000000,sz.002671,5.3700000000,5.3800000000,5.3500000000,5.3800000000,604200,3238432.0000,2
| 2023-11-01,20231101133500000,sz.002671,5.3800000000,5.3800000000,5.3600000000,5.3600000000,548100,2943168.0000,2
| 2023-11-01,20231101134000000,sz.002671,5.3700000000,5.3700000000,5.3600000000,5.3600000000,420100,2252480.0000,2
| 2023-11-01,20231101134500000,sz.002671,5.3600000000,5.3800000000,5.3500000000,5.3600000000,699900,3753536.0000,2
| 2023-11-01,20231101135000000,sz.002671,5.3600000000,5.3600000000,5.3300000000,5.3300000000,1409000,7528768.0000,2
| 2023-11-01,20231101135500000,sz.002671,5.3300000000,5.3600000000,5.3300000000,5.3500000000,1098700,5872800.0000,2
| 2023-11-01,20231101140000000,sz.002671,5.3500000000,5.3600000000,5.3400000000,5.3500000000,856300,4579584.0000,2
| 2023-11-01,20231101140500000,sz.002671,5.3500000000,5.3800000000,5.3400000000,5.3700000000,731700,3918976.0000,2
| 2023-11-01,20231101141000000,sz.002671,5.3700000000,5.3700000000,5.3600000000,5.3600000000,319300,1712960.0000,2
| 2023-11-01,20231101141500000,sz.002671,5.3600000000,5.3700000000,5.3600000000,5.3600000000,263000,1411264.0000,2
| 2023-11-01,20231101142000000,sz.002671,5.3600000000,5.3900000000,5.3500000000,5.3900000000,1630100,8748960.0000,2
| 2023-11-01,20231101142500000,sz.002671,5.3900000000,5.3900000000,5.3600000000,5.3600000000,494400,2656448.0000,2
| 2023-11-01,20231101143000000,sz.002671,5.3600000000,5.3700000000,5.3400000000,5.3500000000,1031000,5520672.0000,2
| 2023-11-01,20231101143500000,sz.002671,5.3500000000,5.3700000000,5.3400000000,5.3600000000,995200,5330144.0000,2
| 2023-11-01,20231101144000000,sz.002671,5.3600000000,5.3800000000,5.3600000000,5.3600000000,781800,4195584.0000,2
| 2023-11-01,20231101144500000,sz.002671,5.3600000000,5.3700000000,5.3600000000,5.3700000000,1000700,5368608.0000,2
| 2023-11-01,20231101145000000,sz.002671,5.3700000000,5.3900000000,5.3600000000,5.3800000000,2031200,10910080.0000,2
| 2023-11-01,20231101145500000,sz.002671,5.3800000000,5.3900000000,5.3600000000,5.3600000000,2434600,13093344.0000,2
| 2023-11-01,20231101150000000,sz.002671,5.3600000000,5.3700000000,5.3400000000,5.3400000000,3792100,20281632.0000,2
|
|
