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
| 2023-11-21,20231121093500000,sz.002771,27.7827084000,27.7827084000,27.0231811200,27.3829572000,4676200,128343016.0000,2
| 2023-11-21,20231121094000000,sz.002771,27.3829572000,27.4529136600,27.2430442800,27.3329883000,2239400,61184392.0000,2
| 2023-11-21,20231121094500000,sz.002771,27.3329883000,27.6328017000,27.3030069600,27.4129385400,1344200,36939872.0000,2
| 2023-11-21,20231121095000000,sz.002771,27.4129385400,27.5128763400,27.2930131800,27.4129385400,1125200,30814864.0000,2
| 2023-11-21,20231121095500000,sz.002771,27.4129385400,27.4129385400,27.3629696400,27.3929509800,896100,24550096.0000,2
| 2023-11-21,20231121100000000,sz.002771,27.3929509800,27.4129385400,27.1431064800,27.1531002600,1410400,38516864.0000,2
| 2023-11-21,20231121100500000,sz.002771,27.1531002600,27.3329883000,27.1431064800,27.2430442800,1289400,35102432.0000,2
| 2023-11-21,20231121101000000,sz.002771,27.2430442800,27.3329883000,27.2230567200,27.2230567200,763400,20833760.0000,2
| 2023-11-21,20231121101500000,sz.002771,27.2230567200,27.2430442800,27.1031313600,27.1131251400,953500,25945472.0000,2
| 2023-11-21,20231121102000000,sz.002771,27.1131251400,27.2030691600,27.0231811200,27.0831438000,1764900,47829312.0000,2
| 2023-11-21,20231121102500000,sz.002771,27.0831438000,27.3030069600,27.0831438000,27.2630318400,666600,18138816.0000,2
| 2023-11-21,20231121103000000,sz.002771,27.2630318400,27.2730256200,27.1031313600,27.1031313600,537500,14604896.0000,2
| 2023-11-21,20231121103500000,sz.002771,27.1031313600,27.2230567200,27.0531624600,27.2030691600,808300,21918272.0000,2
| 2023-11-21,20231121104000000,sz.002771,27.2030691600,27.2130629400,27.0931375800,27.1231189200,466800,12685344.0000,2
| 2023-11-21,20231121104500000,sz.002771,27.1231189200,27.1431064800,27.0431686800,27.0831438000,737300,19974144.0000,2
| 2023-11-21,20231121105000000,sz.002771,27.0831438000,27.0831438000,26.8133117400,26.8332993000,2042100,55073536.0000,2
| 2023-11-21,20231121105500000,sz.002771,26.8332993000,26.9332371000,26.6434174800,26.6434174800,1637400,43907003.0000,2
| 2023-11-21,20231121110000000,sz.002771,26.6434174800,26.9232433200,26.6134361400,26.8632806400,1513600,40454081.0000,2
| 2023-11-21,20231121110500000,sz.002771,26.8632806400,26.9332371000,26.8133117400,26.8133117400,484700,13036484.0000,2
| 2023-11-21,20231121111000000,sz.002771,26.8133117400,27.0331749000,26.7733366200,27.0331749000,466800,12538752.0000,2
| 2023-11-21,20231121111500000,sz.002771,27.0331749000,27.0931375800,26.9832060000,26.9931997800,506500,13700871.0000,2
| 2023-11-21,20231121112000000,sz.002771,26.9931997800,27.0231811200,26.7833304000,26.9332371000,544200,14632241.0000,2
| 2023-11-21,20231121112500000,sz.002771,26.9332371000,27.0331749000,26.8832682000,27.0331749000,252300,6809606.0000,2
| 2023-11-21,20231121113000000,sz.002771,27.0331749000,27.0331749000,26.9332371000,27.0331749000,253500,6849026.0000,2
| 2023-11-21,20231121130500000,sz.002771,27.0331749000,27.1930753800,27.0331749000,27.1231189200,638800,17332223.0000,2
| 2023-11-21,20231121131000000,sz.002771,27.1231189200,27.1630940400,27.1031313600,27.1231189200,336300,9132861.0000,2
| 2023-11-21,20231121131500000,sz.002771,27.1231189200,27.1231189200,27.0531624600,27.0531624600,299900,8127616.0000,2
| 2023-11-21,20231121132000000,sz.002771,27.0531624600,27.1031313600,27.0431686800,27.0931375800,302200,8188290.0000,2
| 2023-11-21,20231121132500000,sz.002771,27.0931375800,27.3629696400,27.0831438000,27.3529758600,544900,14843903.0000,2
| 2023-11-21,20231121133000000,sz.002771,27.3529758600,27.3629696400,27.1930753800,27.3130007400,444800,12139579.0000,2
| 2023-11-21,20231121133500000,sz.002771,27.3130007400,27.3329883000,27.2430442800,27.2430442800,314200,8578176.0000,2
| 2023-11-21,20231121134000000,sz.002771,27.2430442800,27.2830194000,27.2330505000,27.2730256200,262200,7149256.0000,2
| 2023-11-21,20231121134500000,sz.002771,27.2730256200,27.2830194000,27.1730878200,27.1730878200,477300,13007426.0000,2
| 2023-11-21,20231121135000000,sz.002771,27.1730878200,27.1930753800,27.0431686800,27.1830816000,426900,11580662.0000,2
| 2023-11-21,20231121135500000,sz.002771,27.1830816000,27.1830816000,27.0631562400,27.0731500200,410100,11116548.0000,2
| 2023-11-21,20231121140000000,sz.002771,27.0731500200,27.1031313600,27.0531624600,27.0831438000,338600,9172924.0000,2
| 2023-11-21,20231121140500000,sz.002771,27.0831438000,27.1131251400,27.0531624600,27.0531624600,442400,11987272.0000,2
| 2023-11-21,20231121141000000,sz.002771,27.0531624600,27.0631562400,26.8532868600,26.8532868600,878600,23709696.0000,2
| 2023-11-21,20231121141500000,sz.002771,26.8532868600,27.0131873400,26.7833304000,26.9832060000,585200,15736960.0000,2
| 2023-11-21,20231121142000000,sz.002771,26.9832060000,26.9931997800,26.8932619800,26.9732122200,343200,9254523.0000,2
| 2023-11-21,20231121142500000,sz.002771,26.9732122200,26.9832060000,26.8732744200,26.8732744200,500300,13480069.0000,2
| 2023-11-21,20231121143000000,sz.002771,26.8732744200,26.8832682000,26.8133117400,26.8432930800,555700,14927744.0000,2
| 2023-11-21,20231121143500000,sz.002771,26.8432930800,26.8432930800,26.7533490600,26.7633428400,852900,22874560.0000,2
| 2023-11-21,20231121144000000,sz.002771,26.7633428400,26.7633428400,26.6334237000,26.7333615000,1164400,31076672.0000,2
| 2023-11-21,20231121144500000,sz.002771,26.7333615000,26.7733366200,26.6534112600,26.6534112600,695700,18590464.0000,2
| 2023-11-21,20231121145000000,sz.002771,26.6534112600,26.7633428400,26.6434174800,26.7333615000,820800,21926400.0000,2
| 2023-11-21,20231121145500000,sz.002771,26.7333615000,26.7533490600,26.6434174800,26.6534112600,1409100,37631744.0000,2
| 2023-11-21,20231121150000000,sz.002771,26.6534112600,26.6534112600,26.5934485800,26.5934485800,1701200,45308800.0000,2
|
|
