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
| 2024-02-20,20240220093500000,sz.002689,3.1495264000,3.1888954800,3.1101573200,3.1593686700,10645500,34135552.0000,2
| 2024-02-20,20240220094000000,sz.002689,3.1593686700,3.2381068300,3.1495264000,3.2085800200,2762800,8977308.0000,2
| 2024-02-20,20240220094500000,sz.002689,3.2085800200,3.2184222900,3.1790532100,3.2085800200,1759100,5716400.0000,2
| 2024-02-20,20240220095000000,sz.002689,3.2085800200,3.2282645600,3.1987377500,3.2085800200,1584100,5172384.0000,2
| 2024-02-20,20240220095500000,sz.002689,3.2085800200,3.2381068300,3.1987377500,3.2381068300,1597200,5229912.0000,2
| 2024-02-20,20240220100000000,sz.002689,3.2381068300,3.3070027200,3.2085800200,3.2873181800,3896800,12935552.0000,2
| 2024-02-20,20240220100500000,sz.002689,3.2873181800,3.2971604500,3.2479491000,3.2577913700,2305000,7664056.0000,2
| 2024-02-20,20240220101000000,sz.002689,3.2577913700,3.2873181800,3.2577913700,3.2774759100,1100100,3657272.0000,2
| 2024-02-20,20240220101500000,sz.002689,3.2774759100,3.3266872600,3.2676336400,3.2971604500,2740400,9182472.0000,2
| 2024-02-20,20240220102000000,sz.002689,3.2971604500,3.3070027200,3.2873181800,3.2971604500,811300,2720672.0000,2
| 2024-02-20,20240220102500000,sz.002689,3.2971604500,3.2971604500,3.2774759100,3.2873181800,1150600,3844048.0000,2
| 2024-02-20,20240220103000000,sz.002689,3.2873181800,3.2873181800,3.2774759100,3.2774759100,726700,2424296.0000,2
| 2024-02-20,20240220103500000,sz.002689,3.2774759100,3.2873181800,3.2577913700,3.2577913700,872700,2904648.0000,2
| 2024-02-20,20240220104000000,sz.002689,3.2577913700,3.2676336400,3.2282645600,3.2282645600,1665000,5487744.0000,2
| 2024-02-20,20240220104500000,sz.002689,3.2282645600,3.2479491000,3.1790532100,3.1790532100,2331500,7614416.0000,2
| 2024-02-20,20240220105000000,sz.002689,3.1790532100,3.2381068300,3.1790532100,3.2282645600,919900,2998840.0000,2
| 2024-02-20,20240220105500000,sz.002689,3.2282645600,3.2577913700,3.2282645600,3.2577913700,519900,1710408.0000,2
| 2024-02-20,20240220110000000,sz.002689,3.2577913700,3.2577913700,3.2282645600,3.2282645600,273600,901304.0000,2
| 2024-02-20,20240220110500000,sz.002689,3.2282645600,3.2381068300,3.2282645600,3.2282645600,281800,925160.0000,2
| 2024-02-20,20240220111000000,sz.002689,3.2282645600,3.2381068300,3.2184222900,3.2184222900,551800,1811552.0000,2
| 2024-02-20,20240220111500000,sz.002689,3.2184222900,3.2282645600,3.1987377500,3.2184222900,1367900,4456544.0000,2
| 2024-02-20,20240220112000000,sz.002689,3.2184222900,3.2184222900,3.1888954800,3.2085800200,1297000,4211000.0000,2
| 2024-02-20,20240220112500000,sz.002689,3.2085800200,3.2184222900,3.1888954800,3.1987377500,645600,2100040.0000,2
| 2024-02-20,20240220113000000,sz.002689,3.1987377500,3.2184222900,3.1888954800,3.2184222900,549200,1784880.0000,2
| 2024-02-20,20240220130500000,sz.002689,3.2085800200,3.2282645600,3.2085800200,3.2184222900,329100,1076512.0000,2
| 2024-02-20,20240220131000000,sz.002689,3.2184222900,3.2184222900,3.2085800200,3.2085800200,254100,829424.0000,2
| 2024-02-20,20240220131500000,sz.002689,3.2184222900,3.2282645600,3.2085800200,3.2282645600,235300,769472.0000,2
| 2024-02-20,20240220132000000,sz.002689,3.2282645600,3.2282645600,3.2085800200,3.2085800200,194400,636064.0000,2
| 2024-02-20,20240220132500000,sz.002689,3.2184222900,3.2282645600,3.1987377500,3.2184222900,399100,1302240.0000,2
| 2024-02-20,20240220133000000,sz.002689,3.2282645600,3.2381068300,3.2085800200,3.2085800200,909800,2979552.0000,2
| 2024-02-20,20240220133500000,sz.002689,3.2184222900,3.2282645600,3.2085800200,3.2184222900,527200,1722832.0000,2
| 2024-02-20,20240220134000000,sz.002689,3.2184222900,3.2184222900,3.1888954800,3.1987377500,514100,1673552.0000,2
| 2024-02-20,20240220134500000,sz.002689,3.1987377500,3.2085800200,3.1888954800,3.1987377500,557800,1813312.0000,2
| 2024-02-20,20240220135000000,sz.002689,3.2085800200,3.2282645600,3.1987377500,3.2184222900,836100,2726944.0000,2
| 2024-02-20,20240220135500000,sz.002689,3.2184222900,3.2282645600,3.2184222900,3.2282645600,310200,1015584.0000,2
| 2024-02-20,20240220140000000,sz.002689,3.2282645600,3.2282645600,3.2085800200,3.2184222900,525800,1719216.0000,2
| 2024-02-20,20240220140500000,sz.002689,3.2184222900,3.2479491000,3.2184222900,3.2479491000,694500,2278800.0000,2
| 2024-02-20,20240220141000000,sz.002689,3.2381068300,3.2479491000,3.2282645600,3.2381068300,468500,1541600.0000,2
| 2024-02-20,20240220141500000,sz.002689,3.2381068300,3.2479491000,3.2381068300,3.2479491000,212500,700256.0000,2
| 2024-02-20,20240220142000000,sz.002689,3.2381068300,3.2479491000,3.2381068300,3.2381068300,615000,2024352.0000,2
| 2024-02-20,20240220142500000,sz.002689,3.2381068300,3.2479491000,3.2381068300,3.2381068300,672200,2216368.0000,2
| 2024-02-20,20240220143000000,sz.002689,3.2381068300,3.2479491000,3.2381068300,3.2381068300,828400,2732688.0000,2
| 2024-02-20,20240220143500000,sz.002689,3.2381068300,3.2479491000,3.2381068300,3.2381068300,523100,1724496.0000,2
| 2024-02-20,20240220144000000,sz.002689,3.2381068300,3.2577913700,3.2381068300,3.2577913700,774300,2558624.0000,2
| 2024-02-20,20240220144500000,sz.002689,3.2577913700,3.2577913700,3.2479491000,3.2577913700,670500,2218176.0000,2
| 2024-02-20,20240220145000000,sz.002689,3.2577913700,3.2676336400,3.2577913700,3.2577913700,610800,2024752.0000,2
| 2024-02-20,20240220145500000,sz.002689,3.2577913700,3.2676336400,3.2479491000,3.2479491000,1859500,6152336.0000,2
| 2024-02-20,20240220150000000,sz.002689,3.2479491000,3.2577913700,3.2479491000,3.2479491000,1719700,5678928.0000,2
|
|
