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
| 2023-11-14,20231114093500000,sz.002676,5.1804697200,5.3793361200,5.1705264000,5.3793361200,20849300,109372288.0000,2
| 2023-11-14,20231114094000000,sz.002676,5.3793361200,5.3793361200,5.1208098000,5.1804697200,10586200,55827616.0000,2
| 2023-11-14,20231114094500000,sz.002676,5.1804697200,5.1804697200,5.0710932000,5.0810365200,6540600,33658160.0000,2
| 2023-11-14,20231114095000000,sz.002676,5.0810365200,5.1605830800,5.0810365200,5.1406964400,2905800,14981728.0000,2
| 2023-11-14,20231114095500000,sz.002676,5.1406964400,5.1506397600,5.0810365200,5.1108664800,2709300,13945984.0000,2
| 2023-11-14,20231114100000000,sz.002676,5.1108664800,5.1307531200,5.0909798400,5.1009231600,1857200,9538448.0000,2
| 2023-11-14,20231114100500000,sz.002676,5.1009231600,5.1108664800,5.0710932000,5.0909798400,2327400,11914640.0000,2
| 2023-11-14,20231114101000000,sz.002676,5.0909798400,5.1605830800,5.0909798400,5.1406964400,1646300,8466224.0000,2
| 2023-11-14,20231114101500000,sz.002676,5.1406964400,5.1605830800,5.1108664800,5.1605830800,1554000,8026912.0000,2
| 2023-11-14,20231114102000000,sz.002676,5.1605830800,5.1605830800,5.1208098000,5.1307531200,1054600,5448752.0000,2
| 2023-11-14,20231114102500000,sz.002676,5.1307531200,5.1406964400,5.1108664800,5.1108664800,871200,4484352.0000,2
| 2023-11-14,20231114103000000,sz.002676,5.1108664800,5.1208098000,5.1108664800,5.1108664800,801500,4120704.0000,2
| 2023-11-14,20231114103500000,sz.002676,5.1108664800,5.1307531200,5.1108664800,5.1108664800,959200,4940000.0000,2
| 2023-11-14,20231114104000000,sz.002676,5.1108664800,5.1406964400,5.1108664800,5.1208098000,670100,3449312.0000,2
| 2023-11-14,20231114104500000,sz.002676,5.1208098000,5.1506397600,5.1108664800,5.1406964400,758000,3916192.0000,2
| 2023-11-14,20231114105000000,sz.002676,5.1406964400,5.1506397600,5.1208098000,5.1307531200,497000,2566016.0000,2
| 2023-11-14,20231114105500000,sz.002676,5.1307531200,5.1406964400,5.1208098000,5.1307531200,518600,2676928.0000,2
| 2023-11-14,20231114110000000,sz.002676,5.1406964400,5.1804697200,5.1307531200,5.1406964400,1019900,5289184.0000,2
| 2023-11-14,20231114110500000,sz.002676,5.1506397600,5.1506397600,5.1208098000,5.1208098000,939400,4851296.0000,2
| 2023-11-14,20231114111000000,sz.002676,5.1208098000,5.1406964400,5.1208098000,5.1307531200,585100,3016768.0000,2
| 2023-11-14,20231114111500000,sz.002676,5.1307531200,5.1406964400,5.1208098000,5.1307531200,498600,2572192.0000,2
| 2023-11-14,20231114112000000,sz.002676,5.1307531200,5.1307531200,5.1208098000,5.1208098000,454500,2341920.0000,2
| 2023-11-14,20231114112500000,sz.002676,5.1208098000,5.1307531200,5.1108664800,5.1108664800,583000,2998368.0000,2
| 2023-11-14,20231114113000000,sz.002676,5.1108664800,5.1208098000,5.1009231600,5.1108664800,1234900,6342720.0000,2
| 2023-11-14,20231114130500000,sz.002676,5.1208098000,5.1605830800,5.1208098000,5.1406964400,1022200,5286240.0000,2
| 2023-11-14,20231114131000000,sz.002676,5.1406964400,5.1506397600,5.1208098000,5.1307531200,524900,2710688.0000,2
| 2023-11-14,20231114131500000,sz.002676,5.1406964400,5.1506397600,5.1208098000,5.1208098000,665700,3436672.0000,2
| 2023-11-14,20231114132000000,sz.002676,5.1208098000,5.1406964400,5.1108664800,5.1208098000,515100,2658016.0000,2
| 2023-11-14,20231114132500000,sz.002676,5.1208098000,5.1307531200,5.1108664800,5.1307531200,368000,1894976.0000,2
| 2023-11-14,20231114133000000,sz.002676,5.1307531200,5.1705264000,5.1208098000,5.1406964400,1056900,5469280.0000,2
| 2023-11-14,20231114133500000,sz.002676,5.1406964400,5.1506397600,5.1307531200,5.1506397600,403300,2086336.0000,2
| 2023-11-14,20231114134000000,sz.002676,5.1506397600,5.1506397600,5.1307531200,5.1406964400,418800,2164896.0000,2
| 2023-11-14,20231114134500000,sz.002676,5.1406964400,5.1506397600,5.1307531200,5.1506397600,479500,2478144.0000,2
| 2023-11-14,20231114135000000,sz.002676,5.1506397600,5.1605830800,5.1406964400,5.1406964400,597600,3096736.0000,2
| 2023-11-14,20231114135500000,sz.002676,5.1406964400,5.1506397600,5.1307531200,5.1307531200,654800,3384448.0000,2
| 2023-11-14,20231114140000000,sz.002676,5.1307531200,5.1506397600,5.1307531200,5.1406964400,581300,3006176.0000,2
| 2023-11-14,20231114140500000,sz.002676,5.1406964400,5.1506397600,5.1307531200,5.1506397600,850300,4399680.0000,2
| 2023-11-14,20231114141000000,sz.002676,5.1506397600,5.1605830800,5.1406964400,5.1506397600,550000,2850688.0000,2
| 2023-11-14,20231114141500000,sz.002676,5.1506397600,5.1605830800,5.1506397600,5.1605830800,408600,2117600.0000,2
| 2023-11-14,20231114142000000,sz.002676,5.1605830800,5.1605830800,5.1506397600,5.1605830800,471700,2447744.0000,2
| 2023-11-14,20231114142500000,sz.002676,5.1605830800,5.1605830800,5.1506397600,5.1506397600,515800,2674976.0000,2
| 2023-11-14,20231114143000000,sz.002676,5.1506397600,5.1605830800,5.1506397600,5.1605830800,706100,3662432.0000,2
| 2023-11-14,20231114143500000,sz.002676,5.1605830800,5.1605830800,5.1506397600,5.1506397600,924400,4791584.0000,2
| 2023-11-14,20231114144000000,sz.002676,5.1506397600,5.1605830800,5.1406964400,5.1506397600,659900,3419328.0000,2
| 2023-11-14,20231114144500000,sz.002676,5.1506397600,5.1705264000,5.1506397600,5.1506397600,1556200,8071264.0000,2
| 2023-11-14,20231114145000000,sz.002676,5.1506397600,5.1605830800,5.1406964400,5.1406964400,1568400,8127264.0000,2
| 2023-11-14,20231114145500000,sz.002676,5.1406964400,5.1506397600,5.1406964400,5.1506397600,2829600,14645728.0000,2
| 2023-11-14,20231114150000000,sz.002676,5.1506397600,5.1506397600,5.1307531200,5.1506397600,1833000,9485440.0000,2
|
|
