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
| 2024-08-30,20240830093500000,sz.301027,8.4600000000,8.4800000000,8.2400000000,8.3200000000,3805700,31788316.0000,2
| 2024-08-30,20240830094000000,sz.301027,8.3200000000,8.3200000000,8.2000000000,8.2600000000,1999900,16497720.0000,2
| 2024-08-30,20240830094500000,sz.301027,8.2600000000,8.2600000000,8.2200000000,8.2400000000,1152200,9489632.0000,2
| 2024-08-30,20240830095000000,sz.301027,8.2400000000,8.3300000000,8.2300000000,8.3300000000,960500,7962772.0000,2
| 2024-08-30,20240830095500000,sz.301027,8.3300000000,8.4700000000,8.3300000000,8.4700000000,932800,7829312.0000,2
| 2024-08-30,20240830100000000,sz.301027,8.4700000000,8.5300000000,8.4300000000,8.4500000000,806800,6837992.0000,2
| 2024-08-30,20240830100500000,sz.301027,8.4500000000,8.5100000000,8.4100000000,8.4900000000,559100,4733664.0000,2
| 2024-08-30,20240830101000000,sz.301027,8.5000000000,8.5500000000,8.4900000000,8.4900000000,721200,6142752.0000,2
| 2024-08-30,20240830101500000,sz.301027,8.4900000000,8.5200000000,8.4800000000,8.5000000000,276200,2345272.0000,2
| 2024-08-30,20240830102000000,sz.301027,8.5000000000,8.5900000000,8.4400000000,8.5800000000,535200,4566624.0000,2
| 2024-08-30,20240830102500000,sz.301027,8.5800000000,8.5900000000,8.5400000000,8.5700000000,335000,2870448.0000,2
| 2024-08-30,20240830103000000,sz.301027,8.5700000000,8.6200000000,8.5300000000,8.6200000000,417400,3579568.0000,2
| 2024-08-30,20240830103500000,sz.301027,8.6200000000,8.6700000000,8.6000000000,8.6500000000,594100,5126920.0000,2
| 2024-08-30,20240830104000000,sz.301027,8.6500000000,8.6500000000,8.6000000000,8.6300000000,266700,2302104.0000,2
| 2024-08-30,20240830104500000,sz.301027,8.6300000000,8.6600000000,8.5700000000,8.6600000000,363100,3126296.0000,2
| 2024-08-30,20240830105000000,sz.301027,8.6600000000,8.6900000000,8.6100000000,8.6300000000,230600,1998672.0000,2
| 2024-08-30,20240830105500000,sz.301027,8.6300000000,8.6900000000,8.6300000000,8.6700000000,168100,1456592.0000,2
| 2024-08-30,20240830110000000,sz.301027,8.6700000000,8.6900000000,8.6500000000,8.6800000000,342300,2969832.0000,2
| 2024-08-30,20240830110500000,sz.301027,8.6800000000,8.7300000000,8.6600000000,8.6800000000,315300,2740392.0000,2
| 2024-08-30,20240830111000000,sz.301027,8.6800000000,8.7000000000,8.6600000000,8.7000000000,217400,1885232.0000,2
| 2024-08-30,20240830111500000,sz.301027,8.7000000000,8.7100000000,8.6300000000,8.6600000000,350400,3032984.0000,2
| 2024-08-30,20240830112000000,sz.301027,8.6600000000,8.6800000000,8.6400000000,8.6800000000,112300,973056.0000,2
| 2024-08-30,20240830112500000,sz.301027,8.6800000000,8.6900000000,8.6700000000,8.6800000000,122100,1060368.0000,2
| 2024-08-30,20240830113000000,sz.301027,8.6800000000,8.7000000000,8.6600000000,8.6700000000,253300,2198320.0000,2
| 2024-08-30,20240830130500000,sz.301027,8.6700000000,8.7500000000,8.6500000000,8.7400000000,410100,3567832.0000,2
| 2024-08-30,20240830131000000,sz.301027,8.7300000000,8.8500000000,8.7300000000,8.7800000000,485600,4273696.0000,2
| 2024-08-30,20240830131500000,sz.301027,8.7800000000,9.0500000000,8.7700000000,9.0500000000,1197000,10678848.0000,2
| 2024-08-30,20240830132000000,sz.301027,9.0500000000,9.4400000000,9.0500000000,9.2900000000,3389200,31182304.0000,2
| 2024-08-30,20240830132500000,sz.301027,9.2900000000,9.3200000000,9.0700000000,9.0700000000,1298200,11972400.0000,2
| 2024-08-30,20240830133000000,sz.301027,9.0700000000,9.1600000000,9.0100000000,9.0100000000,687800,6244112.0000,2
| 2024-08-30,20240830133500000,sz.301027,9.0100000000,9.0200000000,8.9100000000,9.0200000000,623200,5591872.0000,2
| 2024-08-30,20240830134000000,sz.301027,9.0200000000,9.1200000000,8.9500000000,9.0000000000,371100,3345984.0000,2
| 2024-08-30,20240830134500000,sz.301027,9.0000000000,9.0500000000,9.0000000000,9.0000000000,239200,2157184.0000,2
| 2024-08-30,20240830135000000,sz.301027,9.0000000000,9.0200000000,9.0000000000,9.0000000000,204400,1841696.0000,2
| 2024-08-30,20240830135500000,sz.301027,9.0000000000,9.0800000000,9.0000000000,9.0700000000,268900,2428272.0000,2
| 2024-08-30,20240830140000000,sz.301027,9.0700000000,9.0700000000,8.9900000000,8.9900000000,304100,2741392.0000,2
| 2024-08-30,20240830140500000,sz.301027,8.9900000000,9.0000000000,8.9600000000,8.9700000000,213800,1918176.0000,2
| 2024-08-30,20240830141000000,sz.301027,8.9700000000,8.9800000000,8.9400000000,8.9400000000,207600,1859856.0000,2
| 2024-08-30,20240830141500000,sz.301027,8.9400000000,8.9400000000,8.8800000000,8.9000000000,394300,3511664.0000,2
| 2024-08-30,20240830142000000,sz.301027,8.9000000000,9.0200000000,8.8800000000,8.9600000000,242700,2170032.0000,2
| 2024-08-30,20240830142500000,sz.301027,8.9600000000,9.0200000000,8.9300000000,8.9300000000,216200,1943984.0000,2
| 2024-08-30,20240830143000000,sz.301027,8.9300000000,8.9800000000,8.9100000000,8.9700000000,158900,1421984.0000,2
| 2024-08-30,20240830143500000,sz.301027,8.9700000000,8.9700000000,8.9500000000,8.9600000000,153600,1375824.0000,2
| 2024-08-30,20240830144000000,sz.301027,8.9600000000,8.9600000000,8.8200000000,8.8200000000,557700,4966048.0000,2
| 2024-08-30,20240830144500000,sz.301027,8.8200000000,8.8600000000,8.7500000000,8.8000000000,611500,5379520.0000,2
| 2024-08-30,20240830145000000,sz.301027,8.8000000000,8.8800000000,8.7900000000,8.8200000000,345100,3045616.0000,2
| 2024-08-30,20240830145500000,sz.301027,8.8200000000,8.8200000000,8.7800000000,8.8000000000,785900,6912896.0000,2
| 2024-08-30,20240830150000000,sz.301027,8.8000000000,8.8500000000,8.7900000000,8.7900000000,1199900,10562800.0000,2
|
|
