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
| 2023-10-31,20231031093500000,sz.002671,5.7700000000,5.9400000000,5.7000000000,5.7200000000,30760500,177839280.0000,2
| 2023-10-31,20231031094000000,sz.002671,5.7200000000,5.8500000000,5.7200000000,5.8500000000,8365400,48413936.0000,2
| 2023-10-31,20231031094500000,sz.002671,5.8500000000,5.8600000000,5.7800000000,5.8500000000,4128900,24031504.0000,2
| 2023-10-31,20231031095000000,sz.002671,5.8500000000,5.9000000000,5.8100000000,5.8100000000,3696700,21604752.0000,2
| 2023-10-31,20231031095500000,sz.002671,5.8100000000,5.8700000000,5.8100000000,5.8700000000,2360100,13771424.0000,2
| 2023-10-31,20231031100000000,sz.002671,5.8700000000,5.9700000000,5.8600000000,5.8600000000,3844100,22745792.0000,2
| 2023-10-31,20231031100500000,sz.002671,5.8600000000,5.8700000000,5.8400000000,5.8400000000,1752500,10258240.0000,2
| 2023-10-31,20231031101000000,sz.002671,5.8400000000,5.8500000000,5.7900000000,5.7900000000,3139000,18246208.0000,2
| 2023-10-31,20231031101500000,sz.002671,5.7900000000,5.7900000000,5.7600000000,5.7700000000,3418100,19727008.0000,2
| 2023-10-31,20231031102000000,sz.002671,5.7700000000,5.7900000000,5.7500000000,5.7700000000,2029400,11704448.0000,2
| 2023-10-31,20231031102500000,sz.002671,5.7700000000,5.8000000000,5.7500000000,5.7500000000,1889700,10904512.0000,2
| 2023-10-31,20231031103000000,sz.002671,5.7500000000,5.9000000000,5.7500000000,5.9000000000,2271500,13191424.0000,2
| 2023-10-31,20231031103500000,sz.002671,5.9000000000,5.9400000000,5.8500000000,5.8600000000,3625300,21396352.0000,2
| 2023-10-31,20231031104000000,sz.002671,5.8600000000,5.8800000000,5.7700000000,5.8100000000,2248200,13068256.0000,2
| 2023-10-31,20231031104500000,sz.002671,5.8100000000,5.8300000000,5.7700000000,5.8000000000,1523000,8816512.0000,2
| 2023-10-31,20231031105000000,sz.002671,5.8000000000,5.8300000000,5.7900000000,5.8200000000,872100,5066336.0000,2
| 2023-10-31,20231031105500000,sz.002671,5.8200000000,5.8300000000,5.7900000000,5.7900000000,954300,5544288.0000,2
| 2023-10-31,20231031110000000,sz.002671,5.7900000000,5.8200000000,5.7900000000,5.7900000000,1248600,7241696.0000,2
| 2023-10-31,20231031110500000,sz.002671,5.7900000000,5.8100000000,5.7800000000,5.8100000000,883500,5116960.0000,2
| 2023-10-31,20231031111000000,sz.002671,5.8100000000,5.8800000000,5.8000000000,5.8400000000,1259000,7353600.0000,2
| 2023-10-31,20231031111500000,sz.002671,5.8400000000,5.8500000000,5.8100000000,5.8200000000,571700,3329024.0000,2
| 2023-10-31,20231031112000000,sz.002671,5.8200000000,5.8600000000,5.8100000000,5.8400000000,621600,3628448.0000,2
| 2023-10-31,20231031112500000,sz.002671,5.8400000000,5.8600000000,5.8200000000,5.8300000000,895700,5235776.0000,2
| 2023-10-31,20231031113000000,sz.002671,5.8300000000,5.8500000000,5.8100000000,5.8400000000,937000,5456416.0000,2
| 2023-10-31,20231031130500000,sz.002671,5.8300000000,5.8300000000,5.7800000000,5.7800000000,2042900,11862848.0000,2
| 2023-10-31,20231031131000000,sz.002671,5.7800000000,5.7900000000,5.7600000000,5.7700000000,1171500,6766048.0000,2
| 2023-10-31,20231031131500000,sz.002671,5.7700000000,5.7800000000,5.7600000000,5.7700000000,1182900,6823936.0000,2
| 2023-10-31,20231031132000000,sz.002671,5.7700000000,5.7800000000,5.6900000000,5.6900000000,2947500,16896864.0000,2
| 2023-10-31,20231031132500000,sz.002671,5.6900000000,5.7500000000,5.6500000000,5.6500000000,3940300,22421856.0000,2
| 2023-10-31,20231031133000000,sz.002671,5.6500000000,5.6700000000,5.6500000000,5.6600000000,2895300,16372992.0000,2
| 2023-10-31,20231031133500000,sz.002671,5.6600000000,5.6600000000,5.6500000000,5.6600000000,1929000,10904448.0000,2
| 2023-10-31,20231031134000000,sz.002671,5.6600000000,5.7000000000,5.6500000000,5.6600000000,1500800,8506624.0000,2
| 2023-10-31,20231031134500000,sz.002671,5.6600000000,5.7100000000,5.6500000000,5.7100000000,1570300,8906880.0000,2
| 2023-10-31,20231031135000000,sz.002671,5.7100000000,5.7300000000,5.6600000000,5.6600000000,1370000,7796928.0000,2
| 2023-10-31,20231031135500000,sz.002671,5.6600000000,5.6700000000,5.6500000000,5.6600000000,1536000,8689088.0000,2
| 2023-10-31,20231031140000000,sz.002671,5.6600000000,5.6600000000,5.6400000000,5.6500000000,1587700,8967616.0000,2
| 2023-10-31,20231031140500000,sz.002671,5.6500000000,5.6500000000,5.6400000000,5.6400000000,3937200,22209728.0000,2
| 2023-10-31,20231031141000000,sz.002671,5.6400000000,5.6400000000,5.6400000000,5.6400000000,2238500,12625216.0000,2
| 2023-10-31,20231031141500000,sz.002671,5.6400000000,5.6700000000,5.6400000000,5.6700000000,1312000,7409472.0000,2
| 2023-10-31,20231031142000000,sz.002671,5.6700000000,5.6700000000,5.6400000000,5.6400000000,1047800,5918400.0000,2
| 2023-10-31,20231031142500000,sz.002671,5.6400000000,5.6500000000,5.6400000000,5.6400000000,1658200,9354112.0000,2
| 2023-10-31,20231031143000000,sz.002671,5.6400000000,5.6400000000,5.6400000000,5.6400000000,241600,1362560.0000,2
| 2023-10-31,20231031143500000,sz.002671,5.6400000000,5.6600000000,5.6400000000,5.6400000000,3077100,17361088.0000,2
| 2023-10-31,20231031144000000,sz.002671,5.6400000000,5.6500000000,5.6400000000,5.6400000000,918800,5182656.0000,2
| 2023-10-31,20231031144500000,sz.002671,5.6400000000,5.6400000000,5.6400000000,5.6400000000,372500,2100928.0000,2
| 2023-10-31,20231031145000000,sz.002671,5.6400000000,5.6400000000,5.6400000000,5.6400000000,365800,2063104.0000,2
| 2023-10-31,20231031145500000,sz.002671,5.6400000000,5.6600000000,5.6400000000,5.6500000000,2885800,16281024.0000,2
| 2023-10-31,20231031150000000,sz.002671,5.6500000000,5.7500000000,5.6400000000,5.7100000000,3060900,17416389.0000,2
|
|
