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
| 2024-04-10,20240410093500000,sz.002769,7.5108361500,7.5108361500,7.2415233000,7.3213197000,10436700,77216280.0000,2
| 2024-04-10,20240410094000000,sz.002769,7.3213197000,7.3711924500,7.2714469500,7.2714469500,2817800,20679208.0000,2
| 2024-04-10,20240410094500000,sz.002769,7.2714469500,7.2814215000,7.1916505500,7.2315487500,3158600,22916784.0000,2
| 2024-04-10,20240410095000000,sz.002769,7.2315487500,7.3113451500,7.2315487500,7.2714469500,1589600,11582424.0000,2
| 2024-04-10,20240410095500000,sz.002769,7.2714469500,7.3312942500,7.2315487500,7.2714469500,1450600,10583552.0000,2
| 2024-04-10,20240410100000000,sz.002769,7.2714469500,7.3113451500,7.2315487500,7.3113451500,874800,6368464.0000,2
| 2024-04-10,20240410100500000,sz.002769,7.3113451500,7.3213197000,7.2415233000,7.2714469500,1162700,8488784.0000,2
| 2024-04-10,20240410101000000,sz.002769,7.2714469500,7.2814215000,7.2115996500,7.2315487500,815800,5922192.0000,2
| 2024-04-10,20240410101500000,sz.002769,7.2315487500,7.2514978500,7.1617269000,7.1816760000,1418900,10244848.0000,2
| 2024-04-10,20240410102000000,sz.002769,7.1816760000,7.2115996500,7.1018796000,7.1318032500,1972500,14127664.0000,2
| 2024-04-10,20240410102500000,sz.002769,7.1318032500,7.1717014500,7.1118541500,7.1218287000,812000,5811888.0000,2
| 2024-04-10,20240410103000000,sz.002769,7.1218287000,7.1517523500,7.0121086500,7.1118541500,1953700,13862288.0000,2
| 2024-04-10,20240410103500000,sz.002769,7.1118541500,7.1617269000,7.0919050500,7.1018796000,862900,6165296.0000,2
| 2024-04-10,20240410104000000,sz.002769,7.1018796000,7.2614724000,7.1018796000,7.2614724000,486100,3496352.0000,2
| 2024-04-10,20240410104500000,sz.002769,7.2614724000,7.2614724000,7.1517523500,7.1517523500,530200,3827120.0000,2
| 2024-04-10,20240410105000000,sz.002769,7.1517523500,7.1617269000,7.1318032500,7.1318032500,246100,1764848.0000,2
| 2024-04-10,20240410105500000,sz.002769,7.1318032500,7.2016251000,7.1318032500,7.1717014500,255600,1834960.0000,2
| 2024-04-10,20240410110000000,sz.002769,7.1816760000,7.1816760000,7.1118541500,7.1517523500,358600,2569584.0000,2
| 2024-04-10,20240410110500000,sz.002769,7.1617269000,7.1617269000,7.1218287000,7.1417778000,232600,1667232.0000,2
| 2024-04-10,20240410111000000,sz.002769,7.1417778000,7.1517523500,7.1218287000,7.1417778000,333800,2387936.0000,2
| 2024-04-10,20240410111500000,sz.002769,7.1417778000,7.1517523500,7.1218287000,7.1218287000,287200,2055632.0000,2
| 2024-04-10,20240410112000000,sz.002769,7.1218287000,7.1417778000,7.0520068500,7.0719559500,528800,3759584.0000,2
| 2024-04-10,20240410112500000,sz.002769,7.0719559500,7.1218287000,7.0619814000,7.1118541500,394900,2813488.0000,2
| 2024-04-10,20240410113000000,sz.002769,7.1218287000,7.1417778000,7.1018796000,7.1318032500,331600,2369136.0000,2
| 2024-04-10,20240410130500000,sz.002769,7.1318032500,7.1318032500,7.0819305000,7.0819305000,461400,3286400.0000,2
| 2024-04-10,20240410131000000,sz.002769,7.0819305000,7.0819305000,7.0520068500,7.0520068500,507500,3595424.0000,2
| 2024-04-10,20240410131500000,sz.002769,7.0520068500,7.0619814000,6.9821850000,7.0520068500,1541300,10844064.0000,2
| 2024-04-10,20240410132000000,sz.002769,7.0520068500,7.0619814000,7.0220832000,7.0619814000,509900,3598928.0000,2
| 2024-04-10,20240410132500000,sz.002769,7.0619814000,7.0719559500,7.0320577500,7.0719559500,440800,3114032.0000,2
| 2024-04-10,20240410133000000,sz.002769,7.0719559500,7.0719559500,7.0021341000,7.0121086500,420400,2964176.0000,2
| 2024-04-10,20240410133500000,sz.002769,7.0121086500,7.0719559500,7.0021341000,7.0520068500,452800,3188976.0000,2
| 2024-04-10,20240410134000000,sz.002769,7.0520068500,7.0819305000,7.0320577500,7.0819305000,384700,2721024.0000,2
| 2024-04-10,20240410134500000,sz.002769,7.0819305000,7.0819305000,7.0320577500,7.0320577500,489300,3459712.0000,2
| 2024-04-10,20240410135000000,sz.002769,7.0320577500,7.0320577500,6.9921595500,7.0220832000,834400,5863392.0000,2
| 2024-04-10,20240410135500000,sz.002769,7.0220832000,7.3412688000,7.0220832000,7.2514978500,2805200,20431360.0000,2
| 2024-04-10,20240410140000000,sz.002769,7.2514978500,7.3612179000,7.2315487500,7.3113451500,2066300,15161056.0000,2
| 2024-04-10,20240410140500000,sz.002769,7.3113451500,7.3113451500,7.2514978500,7.2614724000,675700,4930112.0000,2
| 2024-04-10,20240410141000000,sz.002769,7.2614724000,7.2614724000,7.1417778000,7.2315487500,660700,4769120.0000,2
| 2024-04-10,20240410141500000,sz.002769,7.2315487500,7.2514978500,7.1517523500,7.1816760000,477100,3449760.0000,2
| 2024-04-10,20240410142000000,sz.002769,7.1816760000,7.1816760000,7.1218287000,7.1617269000,469300,3365632.0000,2
| 2024-04-10,20240410142500000,sz.002769,7.1717014500,7.2315487500,7.1717014500,7.1916505500,348900,2519264.0000,2
| 2024-04-10,20240410143000000,sz.002769,7.1916505500,7.1916505500,7.1218287000,7.1417778000,472600,3391264.0000,2
| 2024-04-10,20240410143500000,sz.002769,7.1417778000,7.1717014500,7.1417778000,7.1517523500,416700,2989248.0000,2
| 2024-04-10,20240410144000000,sz.002769,7.1417778000,7.1617269000,7.0819305000,7.1218287000,561600,4010304.0000,2
| 2024-04-10,20240410144500000,sz.002769,7.1218287000,7.1318032500,7.0021341000,7.0719559500,756700,5360768.0000,2
| 2024-04-10,20240410145000000,sz.002769,7.0719559500,7.1018796000,7.0320577500,7.0520068500,710600,5028128.0000,2
| 2024-04-10,20240410145500000,sz.002769,7.0520068500,7.0619814000,6.9821850000,7.0021341000,1554500,10936480.0000,2
| 2024-04-10,20240410150000000,sz.002769,7.0021341000,7.0121086500,6.9821850000,7.0021341000,1779300,12487648.0000,2
|
|
