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
| 2025-08-27,20250827093500000,sz.300077,28.5600000000,28.6000000000,28.3100000000,28.5800000000,4106400,116782592.0000,2
| 2025-08-27,20250827094000000,sz.300077,28.5500000000,28.5600000000,28.3700000000,28.4200000000,2466900,70218144.0000,2
| 2025-08-27,20250827094500000,sz.300077,28.4200000000,29.2300000000,28.4200000000,29.0700000000,7610800,220850208.0000,2
| 2025-08-27,20250827095000000,sz.300077,29.0500000000,29.1000000000,28.8100000000,28.8800000000,4002800,115960736.0000,2
| 2025-08-27,20250827095500000,sz.300077,28.8900000000,28.9100000000,28.6300000000,28.6800000000,2526100,72603684.0000,2
| 2025-08-27,20250827100000000,sz.300077,28.6900000000,28.7200000000,28.5500000000,28.6800000000,1840000,52699009.0000,2
| 2025-08-27,20250827100500000,sz.300077,28.6700000000,28.7700000000,28.6500000000,28.6500000000,1531200,43958780.0000,2
| 2025-08-27,20250827101000000,sz.300077,28.6300000000,28.6700000000,28.5800000000,28.6700000000,1344500,38489979.0000,2
| 2025-08-27,20250827101500000,sz.300077,28.6700000000,28.9100000000,28.6600000000,28.7800000000,1401500,40341380.0000,2
| 2025-08-27,20250827102000000,sz.300077,28.7800000000,28.9500000000,28.7700000000,28.9400000000,1360400,39240774.0000,2
| 2025-08-27,20250827102500000,sz.300077,28.9100000000,28.9400000000,28.8300000000,28.9000000000,1519600,43906874.0000,2
| 2025-08-27,20250827103000000,sz.300077,28.9300000000,28.9300000000,28.7200000000,28.7200000000,1154700,33264514.0000,2
| 2025-08-27,20250827103500000,sz.300077,28.7100000000,28.8500000000,28.6800000000,28.7200000000,1030000,29624121.0000,2
| 2025-08-27,20250827104000000,sz.300077,28.7200000000,28.8300000000,28.6800000000,28.8300000000,979600,28147141.0000,2
| 2025-08-27,20250827104500000,sz.300077,28.8200000000,28.8200000000,28.6500000000,28.6900000000,863700,24812548.0000,2
| 2025-08-27,20250827105000000,sz.300077,28.6800000000,28.7300000000,28.6700000000,28.6700000000,627000,17990904.0000,2
| 2025-08-27,20250827105500000,sz.300077,28.6700000000,28.7800000000,28.6700000000,28.7300000000,864000,24820096.0000,2
| 2025-08-27,20250827110000000,sz.300077,28.7300000000,28.7800000000,28.6700000000,28.7700000000,634300,18220092.0000,2
| 2025-08-27,20250827110500000,sz.300077,28.7700000000,28.8400000000,28.7700000000,28.7900000000,673100,19394624.0000,2
| 2025-08-27,20250827111000000,sz.300077,28.7900000000,28.9200000000,28.7900000000,28.9200000000,843800,24343432.0000,2
| 2025-08-27,20250827111500000,sz.300077,28.9400000000,29.1400000000,28.9400000000,28.9800000000,2238300,64982274.0000,2
| 2025-08-27,20250827112000000,sz.300077,28.9800000000,29.0500000000,28.9700000000,29.0300000000,1523300,44208894.0000,2
| 2025-08-27,20250827112500000,sz.300077,29.0400000000,29.0500000000,28.9600000000,29.0000000000,1303800,37828224.0000,2
| 2025-08-27,20250827113000000,sz.300077,29.0000000000,29.1900000000,28.9800000000,29.1800000000,1689200,49142912.0000,2
| 2025-08-27,20250827130500000,sz.300077,29.2200000000,29.3400000000,29.1800000000,29.2200000000,4568500,133550080.0000,2
| 2025-08-27,20250827131000000,sz.300077,29.2200000000,29.2200000000,29.0500000000,29.0700000000,1884200,54865280.0000,2
| 2025-08-27,20250827131500000,sz.300077,29.0500000000,29.0600000000,28.9100000000,28.9700000000,1311800,38001278.0000,2
| 2025-08-27,20250827132000000,sz.300077,28.9700000000,29.0800000000,28.9600000000,28.9700000000,985800,28611970.0000,2
| 2025-08-27,20250827132500000,sz.300077,28.9700000000,29.0900000000,28.9400000000,29.0400000000,858200,24908800.0000,2
| 2025-08-27,20250827133000000,sz.300077,29.0400000000,29.1200000000,29.0300000000,29.0500000000,1179100,34284288.0000,2
| 2025-08-27,20250827133500000,sz.300077,29.0400000000,29.0400000000,28.8100000000,28.8900000000,1246000,36018813.0000,2
| 2025-08-27,20250827134000000,sz.300077,28.8900000000,28.9900000000,28.8100000000,28.8100000000,1015400,29332475.0000,2
| 2025-08-27,20250827134500000,sz.300077,28.8100000000,28.9700000000,28.7600000000,28.7900000000,1297800,37439113.0000,2
| 2025-08-27,20250827135000000,sz.300077,28.7800000000,28.7900000000,28.7000000000,28.7800000000,1257200,36146431.0000,2
| 2025-08-27,20250827135500000,sz.300077,28.7900000000,28.8400000000,28.6800000000,28.6800000000,871100,25064966.0000,2
| 2025-08-27,20250827140000000,sz.300077,28.6800000000,28.6800000000,28.4500000000,28.5600000000,2427700,69334266.0000,2
| 2025-08-27,20250827140500000,sz.300077,28.5600000000,28.7500000000,28.5600000000,28.7500000000,1088300,31188352.0000,2
| 2025-08-27,20250827141000000,sz.300077,28.7400000000,28.7500000000,28.6700000000,28.6900000000,690100,19806720.0000,2
| 2025-08-27,20250827141500000,sz.300077,28.6800000000,28.6900000000,28.5200000000,28.6800000000,990900,28350336.0000,2
| 2025-08-27,20250827142000000,sz.300077,28.6600000000,28.6600000000,28.4800000000,28.4800000000,1278800,36520192.0000,2
| 2025-08-27,20250827142500000,sz.300077,28.4800000000,28.4800000000,28.3200000000,28.4500000000,2034900,57731072.0000,2
| 2025-08-27,20250827143000000,sz.300077,28.4600000000,28.4800000000,28.1100000000,28.1400000000,2753600,77749376.0000,2
| 2025-08-27,20250827143500000,sz.300077,28.1500000000,28.3500000000,28.0000000000,28.2300000000,3306500,93019264.0000,2
| 2025-08-27,20250827144000000,sz.300077,28.2400000000,28.3000000000,28.1100000000,28.1400000000,1305200,36820736.0000,2
| 2025-08-27,20250827144500000,sz.300077,28.1500000000,28.1500000000,27.8100000000,27.8100000000,2475200,69313536.0000,2
| 2025-08-27,20250827145000000,sz.300077,27.8100000000,27.8900000000,27.4300000000,27.7600000000,4053900,112382464.0000,2
| 2025-08-27,20250827145500000,sz.300077,27.7700000000,27.7700000000,27.5500000000,27.5600000000,3472800,95951616.0000,2
| 2025-08-27,20250827150000000,sz.300077,27.5600000000,27.5600000000,27.3900000000,27.3900000000,3917600,107461120.0000,2
|
|
