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
| 2023-11-15,20231115093500000,sz.002676,5.1506397600,5.1705264000,5.0909798400,5.0909798400,6415200,33122292.0000,2
| 2023-11-15,20231115094000000,sz.002676,5.0909798400,5.1705264000,5.0909798400,5.1605830800,3367900,17380572.0000,2
| 2023-11-15,20231115094500000,sz.002676,5.1605830800,5.2102996800,5.1506397600,5.1605830800,5023000,26212968.0000,2
| 2023-11-15,20231115095000000,sz.002676,5.1605830800,5.2003563600,5.1506397600,5.1705264000,2075900,10804976.0000,2
| 2023-11-15,20231115095500000,sz.002676,5.1705264000,5.2202430000,5.1705264000,5.2102996800,2951300,15432536.0000,2
| 2023-11-15,20231115100000000,sz.002676,5.2102996800,5.2799029200,5.2102996800,5.2401296400,6553600,34638640.0000,2
| 2023-11-15,20231115100500000,sz.002676,5.2401296400,5.2401296400,5.1705264000,5.1705264000,2246600,11767312.0000,2
| 2023-11-15,20231115101000000,sz.002676,5.1705264000,5.1904130400,5.1506397600,5.1705264000,1582000,8223456.0000,2
| 2023-11-15,20231115101500000,sz.002676,5.1705264000,5.1705264000,5.1506397600,5.1605830800,1372600,7124528.0000,2
| 2023-11-15,20231115102000000,sz.002676,5.1605830800,5.1804697200,5.1506397600,5.1605830800,1447000,7516032.0000,2
| 2023-11-15,20231115102500000,sz.002676,5.1605830800,5.1705264000,5.1506397600,5.1705264000,592500,3075360.0000,2
| 2023-11-15,20231115103000000,sz.002676,5.1605830800,5.1804697200,5.1506397600,5.1804697200,651500,3385952.0000,2
| 2023-11-15,20231115103500000,sz.002676,5.1804697200,5.1904130400,5.1406964400,5.1506397600,992400,5154704.0000,2
| 2023-11-15,20231115104000000,sz.002676,5.1506397600,5.1506397600,5.1307531200,5.1406964400,832900,4303744.0000,2
| 2023-11-15,20231115104500000,sz.002676,5.1406964400,5.1506397600,5.1406964400,5.1506397600,438500,2269232.0000,2
| 2023-11-15,20231115105000000,sz.002676,5.1506397600,5.1605830800,5.1406964400,5.1605830800,383100,1982960.0000,2
| 2023-11-15,20231115105500000,sz.002676,5.1605830800,5.1605830800,5.1406964400,5.1406964400,353600,1830656.0000,2
| 2023-11-15,20231115110000000,sz.002676,5.1406964400,5.1605830800,5.1406964400,5.1406964400,493100,2552544.0000,2
| 2023-11-15,20231115110500000,sz.002676,5.1406964400,5.1506397600,5.1406964400,5.1406964400,454600,2352400.0000,2
| 2023-11-15,20231115111000000,sz.002676,5.1406964400,5.1605830800,5.1406964400,5.1506397600,293400,1520384.0000,2
| 2023-11-15,20231115111500000,sz.002676,5.1605830800,5.1705264000,5.1506397600,5.1605830800,483300,2507568.0000,2
| 2023-11-15,20231115112000000,sz.002676,5.1506397600,5.1605830800,5.1406964400,5.1406964400,372500,1929920.0000,2
| 2023-11-15,20231115112500000,sz.002676,5.1406964400,5.1605830800,5.1406964400,5.1406964400,391800,2030512.0000,2
| 2023-11-15,20231115113000000,sz.002676,5.1406964400,5.1506397600,5.1406964400,5.1406964400,467300,2418912.0000,2
| 2023-11-15,20231115130500000,sz.002676,5.1506397600,5.1506397600,5.1406964400,5.1506397600,1143200,5914720.0000,2
| 2023-11-15,20231115131000000,sz.002676,5.1506397600,5.1705264000,5.1406964400,5.1506397600,483400,2504080.0000,2
| 2023-11-15,20231115131500000,sz.002676,5.1506397600,5.1605830800,5.1406964400,5.1506397600,470700,2437360.0000,2
| 2023-11-15,20231115132000000,sz.002676,5.1506397600,5.1605830800,5.1406964400,5.1406964400,563900,2919280.0000,2
| 2023-11-15,20231115132500000,sz.002676,5.1406964400,5.1605830800,5.1406964400,5.1506397600,365100,1890528.0000,2
| 2023-11-15,20231115133000000,sz.002676,5.1605830800,5.1605830800,5.1506397600,5.1506397600,320000,1658944.0000,2
| 2023-11-15,20231115133500000,sz.002676,5.1506397600,5.1605830800,5.1406964400,5.1605830800,597500,3095360.0000,2
| 2023-11-15,20231115134000000,sz.002676,5.1605830800,5.1605830800,5.1406964400,5.1506397600,495300,2565920.0000,2
| 2023-11-15,20231115134500000,sz.002676,5.1506397600,5.1605830800,5.1406964400,5.1406964400,388700,2012416.0000,2
| 2023-11-15,20231115135000000,sz.002676,5.1406964400,5.1605830800,5.1406964400,5.1506397600,466400,2415808.0000,2
| 2023-11-15,20231115135500000,sz.002676,5.1506397600,5.1605830800,5.1506397600,5.1506397600,392500,2035568.0000,2
| 2023-11-15,20231115140000000,sz.002676,5.1506397600,5.1605830800,5.1506397600,5.1506397600,334700,1735808.0000,2
| 2023-11-15,20231115140500000,sz.002676,5.1506397600,5.1605830800,5.1506397600,5.1605830800,479300,2484688.0000,2
| 2023-11-15,20231115141000000,sz.002676,5.1605830800,5.2600162800,5.1506397600,5.2600162800,3560900,18667744.0000,2
| 2023-11-15,20231115141500000,sz.002676,5.2600162800,5.2600162800,5.2003563600,5.2102996800,4141300,21823984.0000,2
| 2023-11-15,20231115142000000,sz.002676,5.2102996800,5.2301863200,5.2102996800,5.2202430000,1444300,7583040.0000,2
| 2023-11-15,20231115142500000,sz.002676,5.2202430000,5.2500729600,5.2202430000,5.2500729600,1616000,8510560.0000,2
| 2023-11-15,20231115143000000,sz.002676,5.2500729600,5.2600162800,5.2301863200,5.2401296400,2326000,12269248.0000,2
| 2023-11-15,20231115143500000,sz.002676,5.2401296400,5.2401296400,5.2202430000,5.2202430000,1372200,7215232.0000,2
| 2023-11-15,20231115144000000,sz.002676,5.2202430000,5.2301863200,5.2003563600,5.2202430000,1831400,9610080.0000,2
| 2023-11-15,20231115144500000,sz.002676,5.2202430000,5.2401296400,5.2202430000,5.2301863200,1319800,6945856.0000,2
| 2023-11-15,20231115145000000,sz.002676,5.2301863200,5.2401296400,5.2202430000,5.2301863200,1686000,8867072.0000,2
| 2023-11-15,20231115145500000,sz.002676,5.2301863200,5.2500729600,5.2301863200,5.2500729600,2555600,13469056.0000,2
| 2023-11-15,20231115150000000,sz.002676,5.2500729600,5.2600162800,5.2401296400,5.2500729600,2026100,10702848.0000,2
|
|
