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
| 2024-04-11,20240411093500000,sz.002769,6.9422868000,6.9522613500,6.7527703500,6.8624904000,4817500,33011584.0000,2
| 2024-04-11,20240411094000000,sz.002769,6.8624904000,6.8724649500,6.7128721500,6.7527703500,2707100,18375560.0000,2
| 2024-04-11,20240411094500000,sz.002769,6.7527703500,6.7926685500,6.7328212500,6.7826940000,1960600,13286228.0000,2
| 2024-04-11,20240411095000000,sz.002769,6.7826940000,6.7826940000,6.7028976000,6.7627449000,1628600,11003904.0000,2
| 2024-04-11,20240411095500000,sz.002769,6.7627449000,6.8525158500,6.7627449000,6.8026431000,710300,4848440.0000,2
| 2024-04-11,20240411100000000,sz.002769,6.8026431000,6.8225922000,6.7527703500,6.8126176500,777400,5289832.0000,2
| 2024-04-11,20240411100500000,sz.002769,6.8126176500,6.8425413000,6.8026431000,6.8425413000,532900,3646920.0000,2
| 2024-04-11,20240411101000000,sz.002769,6.8425413000,6.8425413000,6.8026431000,6.8026431000,595800,4071856.0000,2
| 2024-04-11,20240411101500000,sz.002769,6.8026431000,6.9123631500,6.7926685500,6.9123631500,600800,4113992.0000,2
| 2024-04-11,20240411102000000,sz.002769,6.9123631500,6.9123631500,6.8624904000,6.8624904000,470200,3244424.0000,2
| 2024-04-11,20240411102500000,sz.002769,6.8624904000,6.8824395000,6.8225922000,6.8325667500,516200,3544768.0000,2
| 2024-04-11,20240411103000000,sz.002769,6.8325667500,6.9422868000,6.8325667500,6.9123631500,622700,4303200.0000,2
| 2024-04-11,20240411103500000,sz.002769,6.9123631500,6.9223377000,6.8525158500,6.8824395000,313300,2165008.0000,2
| 2024-04-11,20240411104000000,sz.002769,6.8824395000,6.9223377000,6.8724649500,6.8724649500,284700,1966544.0000,2
| 2024-04-11,20240411104500000,sz.002769,6.8724649500,6.8724649500,6.8525158500,6.8624904000,331700,2281288.0000,2
| 2024-04-11,20240411105000000,sz.002769,6.8624904000,6.8724649500,6.8525158500,6.8624904000,228400,1571016.0000,2
| 2024-04-11,20240411105500000,sz.002769,6.8724649500,6.8824395000,6.8126176500,6.8126176500,363100,2492896.0000,2
| 2024-04-11,20240411110000000,sz.002769,6.8126176500,6.8425413000,6.8026431000,6.8225922000,311100,2127920.0000,2
| 2024-04-11,20240411110500000,sz.002769,6.8225922000,6.8325667500,6.7926685500,6.8026431000,455900,3112016.0000,2
| 2024-04-11,20240411111000000,sz.002769,6.8026431000,6.8325667500,6.7826940000,6.8026431000,227200,1551520.0000,2
| 2024-04-11,20240411111500000,sz.002769,6.8225922000,6.8325667500,6.8026431000,6.8325667500,241700,1651040.0000,2
| 2024-04-11,20240411112000000,sz.002769,6.8325667500,6.8325667500,6.8126176500,6.8325667500,181000,1238320.0000,2
| 2024-04-11,20240411112500000,sz.002769,6.8425413000,6.8525158500,6.7926685500,6.7926685500,368700,2517992.0000,2
| 2024-04-11,20240411113000000,sz.002769,6.7926685500,6.8026431000,6.7427958000,6.7926685500,991700,6734016.0000,2
| 2024-04-11,20240411130500000,sz.002769,6.7926685500,6.8225922000,6.7527703500,6.7727194500,343500,2337024.0000,2
| 2024-04-11,20240411131000000,sz.002769,6.7727194500,6.7826940000,6.7427958000,6.7826940000,394400,2673088.0000,2
| 2024-04-11,20240411131500000,sz.002769,6.7826940000,6.8225922000,6.7627449000,6.7826940000,376400,2561552.0000,2
| 2024-04-11,20240411132000000,sz.002769,6.7826940000,6.8026431000,6.7727194500,6.7727194500,326600,2221104.0000,2
| 2024-04-11,20240411132500000,sz.002769,6.7826940000,6.8026431000,6.7826940000,6.7926685500,250200,1704272.0000,2
| 2024-04-11,20240411133000000,sz.002769,6.7926685500,6.8126176500,6.7826940000,6.8026431000,245700,1673328.0000,2
| 2024-04-11,20240411133500000,sz.002769,6.8026431000,6.8126176500,6.7727194500,6.7826940000,362100,2465168.0000,2
| 2024-04-11,20240411134000000,sz.002769,6.7826940000,6.7926685500,6.7527703500,6.7527703500,409500,2778176.0000,2
| 2024-04-11,20240411134500000,sz.002769,6.7527703500,6.7826940000,6.7527703500,6.7527703500,421400,2857840.0000,2
| 2024-04-11,20240411135000000,sz.002769,6.7527703500,6.7627449000,6.7427958000,6.7527703500,400700,2712608.0000,2
| 2024-04-11,20240411135500000,sz.002769,6.7527703500,6.7527703500,6.7028976000,6.7028976000,805000,5429616.0000,2
| 2024-04-11,20240411140000000,sz.002769,6.7028976000,6.7228467000,6.7028976000,6.7128721500,492400,3314768.0000,2
| 2024-04-11,20240411140500000,sz.002769,6.7128721500,6.7228467000,6.6530248500,6.6530248500,1159000,7782688.0000,2
| 2024-04-11,20240411141000000,sz.002769,6.6829485000,6.7128721500,6.6629994000,6.7028976000,816100,5472992.0000,2
| 2024-04-11,20240411141500000,sz.002769,6.7028976000,6.7128721500,6.6929230500,6.7028976000,445100,2993472.0000,2
| 2024-04-11,20240411142000000,sz.002769,6.7028976000,6.7028976000,6.6629994000,6.6929230500,438700,2939888.0000,2
| 2024-04-11,20240411142500000,sz.002769,6.6929230500,6.7028976000,6.6629994000,6.6829485000,497500,3330304.0000,2
| 2024-04-11,20240411143000000,sz.002769,6.6829485000,6.6829485000,6.6530248500,6.6530248500,652000,4358608.0000,2
| 2024-04-11,20240411143500000,sz.002769,6.6530248500,6.7228467000,6.6530248500,6.7228467000,721800,4843424.0000,2
| 2024-04-11,20240411144000000,sz.002769,6.7228467000,6.8525158500,6.7128721500,6.7826940000,1277800,8701408.0000,2
| 2024-04-11,20240411144500000,sz.002769,6.7826940000,6.7926685500,6.7427958000,6.7627449000,698500,4738048.0000,2
| 2024-04-11,20240411145000000,sz.002769,6.7627449000,6.7627449000,6.7228467000,6.7328212500,669200,4521872.0000,2
| 2024-04-11,20240411145500000,sz.002769,6.7328212500,6.7328212500,6.6829485000,6.6829485000,1034500,6954320.0000,2
| 2024-04-11,20240411150000000,sz.002769,6.6829485000,6.7228467000,6.6629994000,6.7228467000,1898200,12751296.0000,2
|
|
