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
| 2023-11-20,20231120093500000,sz.002771,27.8726524200,27.8726524200,26.8532868600,26.9832060000,9693500,264590960.0000,2
| 2023-11-20,20231120094000000,sz.002771,26.9832060000,27.2630318400,26.6733988200,26.6933863800,3757600,101438912.0000,2
| 2023-11-20,20231120094500000,sz.002771,26.6933863800,26.9532246600,26.6334237000,26.9532246600,3805300,101882400.0000,2
| 2023-11-20,20231120095000000,sz.002771,26.9532246600,27.3130007400,26.8932619800,26.8932619800,1794500,48705920.0000,2
| 2023-11-20,20231120095500000,sz.002771,26.8932619800,27.0431686800,26.8332993000,26.8432930800,1522200,40996700.0000,2
| 2023-11-20,20231120100000000,sz.002771,26.8432930800,26.9832060000,26.7533490600,26.9632184400,1453300,39007486.0000,2
| 2023-11-20,20231120100500000,sz.002771,26.9632184400,26.9632184400,26.7933241800,26.8932619800,1001300,26895303.0000,2
| 2023-11-20,20231120101000000,sz.002771,26.8932619800,27.1531002600,26.8932619800,26.9332371000,946500,25607621.0000,2
| 2023-11-20,20231120101500000,sz.002771,26.9332371000,27.2130629400,26.8832682000,27.2130629400,1027900,27772730.0000,2
| 2023-11-20,20231120102000000,sz.002771,27.2130629400,27.4329261000,27.1930753800,27.4029447600,1266000,34615744.0000,2
| 2023-11-20,20231120102500000,sz.002771,27.4029447600,27.4329261000,27.2330505000,27.2630318400,706700,19338170.0000,2
| 2023-11-20,20231120103000000,sz.002771,27.2630318400,27.3629696400,27.2630318400,27.3329883000,430500,11768134.0000,2
| 2023-11-20,20231120103500000,sz.002771,27.3329883000,27.3329883000,27.0631562400,27.2330505000,476100,12948792.0000,2
| 2023-11-20,20231120104000000,sz.002771,27.2330505000,27.5828328000,27.1531002600,27.5828328000,804100,22003400.0000,2
| 2023-11-20,20231120104500000,sz.002771,27.5828328000,27.6228079200,27.3629696400,27.5528514600,466000,12818112.0000,2
| 2023-11-20,20231120105000000,sz.002771,27.5528514600,27.5628452400,27.3529758600,27.3529758600,393700,10821888.0000,2
| 2023-11-20,20231120105500000,sz.002771,27.3529758600,27.4729012200,27.2930131800,27.3629696400,360500,9874688.0000,2
| 2023-11-20,20231120110000000,sz.002771,27.3629696400,27.3629696400,27.2430442800,27.2730256200,405400,11070586.0000,2
| 2023-11-20,20231120110500000,sz.002771,27.2730256200,27.4229323200,27.2530380600,27.4229323200,305200,8338118.0000,2
| 2023-11-20,20231120111000000,sz.002771,27.4229323200,27.4229323200,27.1930753800,27.2030691600,374000,10224832.0000,2
| 2023-11-20,20231120111500000,sz.002771,27.2030691600,27.2730256200,27.1431064800,27.1630940400,514700,14011262.0000,2
| 2023-11-20,20231120112000000,sz.002771,27.1630940400,27.4129385400,27.1431064800,27.3329883000,425700,11608580.0000,2
| 2023-11-20,20231120112500000,sz.002771,27.3329883000,27.5328639000,27.2830194000,27.3629696400,343200,9424126.0000,2
| 2023-11-20,20231120113000000,sz.002771,27.3629696400,27.4329261000,27.3429820800,27.4229323200,293200,8040256.0000,2
| 2023-11-20,20231120130500000,sz.002771,27.4329261000,27.4928887800,27.4329261000,27.4629074400,422900,11620864.0000,2
| 2023-11-20,20231120131000000,sz.002771,27.4629074400,27.4729012200,27.2930131800,27.3130007400,440200,12063812.0000,2
| 2023-11-20,20231120131500000,sz.002771,27.3130007400,27.4629074400,27.3030069600,27.4529136600,371800,10181116.0000,2
| 2023-11-20,20231120132000000,sz.002771,27.4529136600,27.9825840000,27.4529136600,27.8926399800,1121200,31143296.0000,2
| 2023-11-20,20231120132500000,sz.002771,27.8926399800,28.4722792200,27.6328017000,28.4722792200,1977000,55546048.0000,2
| 2023-11-20,20231120133000000,sz.002771,28.4722792200,28.8220615200,28.2524160600,28.4922667800,3487400,99791552.0000,2
| 2023-11-20,20231120133500000,sz.002771,28.4922667800,28.7920801800,28.4922667800,28.6421734800,1414900,40586368.0000,2
| 2023-11-20,20231120134000000,sz.002771,28.6421734800,28.6421734800,28.1624720400,28.2823974000,1081500,30725632.0000,2
| 2023-11-20,20231120134500000,sz.002771,28.2823974000,28.4922667800,28.2823974000,28.4522916600,579300,16455040.0000,2
| 2023-11-20,20231120135000000,sz.002771,28.4522916600,28.5422356800,28.3523538600,28.4722792200,586200,16705792.0000,2
| 2023-11-20,20231120135500000,sz.002771,28.4722792200,28.4822730000,28.3123787400,28.4223103200,353200,10037376.0000,2
| 2023-11-20,20231120140000000,sz.002771,28.4323041000,28.4822730000,28.4123165400,28.4422978800,485900,13837056.0000,2
| 2023-11-20,20231120140500000,sz.002771,28.4422978800,28.8320553000,28.4422978800,28.6921423800,1255200,36025088.0000,2
| 2023-11-20,20231120141000000,sz.002771,28.6921423800,28.8320553000,28.6821486000,28.7321175000,874700,25174400.0000,2
| 2023-11-20,20231120141500000,sz.002771,28.7321175000,28.7720926200,28.6821486000,28.7121299400,459300,13200896.0000,2
| 2023-11-20,20231120142000000,sz.002771,28.7121299400,28.7321175000,28.6921423800,28.6921423800,503100,14457984.0000,2
| 2023-11-20,20231120142500000,sz.002771,28.6921423800,28.6921423800,28.2823974000,28.3923289800,1068000,30369920.0000,2
| 2023-11-20,20231120143000000,sz.002771,28.3923289800,28.3923289800,27.9625964400,28.0625342400,1607200,45181056.0000,2
| 2023-11-20,20231120143500000,sz.002771,28.0625342400,28.0625342400,27.8426710800,27.9426088800,1446900,40385152.0000,2
| 2023-11-20,20231120144000000,sz.002771,27.9426088800,27.9925777800,27.6328017000,27.7027581600,1720200,47751684.0000,2
| 2023-11-20,20231120144500000,sz.002771,27.7027581600,28.0725280200,27.7027581600,27.8826462000,1139600,31828988.0000,2
| 2023-11-20,20231120145000000,sz.002771,27.8826462000,27.9925777800,27.8626586400,27.9725902200,654700,18313984.0000,2
| 2023-11-20,20231120145500000,sz.002771,27.9725902200,28.4123165400,27.9725902200,28.2923911800,1394800,39426432.0000,2
| 2023-11-20,20231120150000000,sz.002771,28.2923911800,28.2923911800,28.1824596000,28.2524160600,950800,26856192.0000,2
|
|
