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
| 2024-08-27,20240827093500000,sz.002800,8.9711389800,9.3204046800,8.8813278000,9.2206144800,2167300,19635690.0000,2
| 2024-08-27,20240827094000000,sz.002800,9.2206144800,9.2804886000,9.0409921200,9.0609501600,859500,7896912.0000,2
| 2024-08-27,20240827094500000,sz.002800,9.0609501600,9.2505515400,9.0509711400,9.1208242800,527700,4837830.0000,2
| 2024-08-27,20240827095000000,sz.002800,9.1208242800,9.1607403600,9.0509711400,9.0509711400,300100,2737494.0000,2
| 2024-08-27,20240827095500000,sz.002800,9.0509711400,9.1407823200,9.0509711400,9.0509711400,223800,2037324.0000,2
| 2024-08-27,20240827100000000,sz.002800,9.0509711400,9.1008662400,9.0409921200,9.0409921200,164900,1496700.0000,2
| 2024-08-27,20240827100500000,sz.002800,9.0409921200,9.0509711400,8.8913068200,8.9012858400,395000,3551472.0000,2
| 2024-08-27,20240827101000000,sz.002800,8.9012858400,8.9511809400,8.8813278000,8.9112648600,237100,2116220.0000,2
| 2024-08-27,20240827101500000,sz.002800,8.9112648600,8.9312229000,8.8913068200,8.9312229000,181900,1622764.0000,2
| 2024-08-27,20240827102000000,sz.002800,8.9312229000,9.0409921200,8.9112648600,8.9910970200,134600,1211320.0000,2
| 2024-08-27,20240827102500000,sz.002800,8.9910970200,9.7495025400,8.9711389800,9.4601109600,1230200,11618728.0000,2
| 2024-08-27,20240827103000000,sz.002800,9.4601109600,9.5499221400,9.3403627200,9.4301739000,805300,7642164.0000,2
| 2024-08-27,20240827103500000,sz.002800,9.4301739000,9.4401529200,9.3004466400,9.3004466400,262100,2466440.0000,2
| 2024-08-27,20240827104000000,sz.002800,9.3004466400,9.4102158600,9.2904676200,9.2904676200,269200,2519624.0000,2
| 2024-08-27,20240827104500000,sz.002800,9.3004466400,9.3303837000,9.2006564400,9.2904676200,143600,1334944.0000,2
| 2024-08-27,20240827105000000,sz.002800,9.2904676200,9.3503417400,9.2505515400,9.3403627200,98700,919136.0000,2
| 2024-08-27,20240827105500000,sz.002800,9.3503417400,9.3702997800,9.3303837000,9.3303837000,155500,1457368.0000,2
| 2024-08-27,20240827110000000,sz.002800,9.3303837000,9.3303837000,9.2505515400,9.2804886000,120900,1126768.0000,2
| 2024-08-27,20240827110500000,sz.002800,9.2804886000,9.2804886000,9.2405725200,9.2505515400,36100,335440.0000,2
| 2024-08-27,20240827111000000,sz.002800,9.2505515400,9.3702997800,9.2505515400,9.3603207600,138300,1294720.0000,2
| 2024-08-27,20240827111500000,sz.002800,9.3403627200,9.3503417400,9.3104256600,9.3204046800,53100,496744.0000,2
| 2024-08-27,20240827112000000,sz.002800,9.3204046800,9.3403627200,9.3104256600,9.3303837000,61400,573824.0000,2
| 2024-08-27,20240827112500000,sz.002800,9.3303837000,9.3702997800,9.3104256600,9.3403627200,54900,514464.0000,2
| 2024-08-27,20240827113000000,sz.002800,9.3303837000,9.4002368400,9.3303837000,9.3603207600,157800,1483472.0000,2
| 2024-08-27,20240827130500000,sz.002800,9.3603207600,9.3702997800,9.3204046800,9.3603207600,71000,665608.0000,2
| 2024-08-27,20240827131000000,sz.002800,9.3603207600,9.3603207600,9.3104256600,9.3603207600,49200,460280.0000,2
| 2024-08-27,20240827131500000,sz.002800,9.3603207600,9.3702997800,9.3004466400,9.3303837000,42600,398200.0000,2
| 2024-08-27,20240827132000000,sz.002800,9.3303837000,9.3303837000,9.2804886000,9.3004466400,71100,664208.0000,2
| 2024-08-27,20240827132500000,sz.002800,9.3004466400,9.3303837000,9.3004466400,9.3104256600,24900,232472.0000,2
| 2024-08-27,20240827133000000,sz.002800,9.3104256600,9.4102158600,9.3104256600,9.4102158600,90200,847072.0000,2
| 2024-08-27,20240827133500000,sz.002800,9.4102158600,9.4501319400,9.3702997800,9.4201948800,203100,1915968.0000,2
| 2024-08-27,20240827134000000,sz.002800,9.4102158600,9.4201948800,9.3902578200,9.3902578200,112700,1061912.0000,2
| 2024-08-27,20240827134500000,sz.002800,9.3902578200,9.4002368400,9.3104256600,9.3104256600,49500,463736.0000,2
| 2024-08-27,20240827135000000,sz.002800,9.3204046800,9.3902578200,9.3204046800,9.3204046800,68200,639392.0000,2
| 2024-08-27,20240827135500000,sz.002800,9.3503417400,9.3802788000,9.3403627200,9.3702997800,61400,576632.0000,2
| 2024-08-27,20240827140000000,sz.002800,9.3702997800,9.3802788000,9.3702997800,9.3702997800,74700,701576.0000,2
| 2024-08-27,20240827140500000,sz.002800,9.3702997800,9.3802788000,9.3303837000,9.3303837000,37800,354416.0000,2
| 2024-08-27,20240827141000000,sz.002800,9.3303837000,9.3603207600,9.3303837000,9.3503417400,40600,380888.0000,2
| 2024-08-27,20240827141500000,sz.002800,9.3503417400,9.3603207600,9.3303837000,9.3503417400,51700,484192.0000,2
| 2024-08-27,20240827142000000,sz.002800,9.3403627200,9.3403627200,9.3104256600,9.3204046800,74000,691448.0000,2
| 2024-08-27,20240827142500000,sz.002800,9.3204046800,9.3303837000,9.3204046800,9.3204046800,53700,502000.0000,2
| 2024-08-27,20240827143000000,sz.002800,9.3303837000,9.3303837000,9.3004466400,9.3004466400,67100,625960.0000,2
| 2024-08-27,20240827143500000,sz.002800,9.3004466400,9.3004466400,9.2904676200,9.2904676200,51000,475112.0000,2
| 2024-08-27,20240827144000000,sz.002800,9.3004466400,9.3004466400,9.2106354600,9.2505515400,158700,1473504.0000,2
| 2024-08-27,20240827144500000,sz.002800,9.2505515400,9.2505515400,9.2206144800,9.2305935000,123100,1138880.0000,2
| 2024-08-27,20240827145000000,sz.002800,9.2305935000,9.2305935000,9.1407823200,9.2006564400,296000,2724464.0000,2
| 2024-08-27,20240827145500000,sz.002800,9.2006564400,9.2006564400,9.1407823200,9.1607403600,305500,2808184.0000,2
| 2024-08-27,20240827150000000,sz.002800,9.1607403600,9.1806984000,9.1407823200,9.1806984000,328900,3023040.0000,2
|
|
