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
| 2024-08-28,20240828093500000,sz.002800,9.2804886000,9.3702997800,8.9910970200,9.0210340800,1186000,10926112.0000,2
| 2024-08-28,20240828094000000,sz.002800,9.0210340800,9.0709291800,8.9412019200,9.0110550600,481000,4338796.0000,2
| 2024-08-28,20240828094500000,sz.002800,9.0110550600,9.0110550600,8.8913068200,8.9611599600,509300,4563003.0000,2
| 2024-08-28,20240828095000000,sz.002800,9.0010760400,9.0110550600,8.9312229000,8.9910970200,273700,2460110.0000,2
| 2024-08-28,20240828095500000,sz.002800,9.0010760400,9.0110550600,8.9312229000,8.9910970200,126200,1133546.0000,2
| 2024-08-28,20240828100000000,sz.002800,8.9910970200,8.9910970200,8.9412019200,8.9412019200,126300,1133676.0000,2
| 2024-08-28,20240828100500000,sz.002800,8.9412019200,9.0110550600,8.9412019200,9.0010760400,148500,1333804.0000,2
| 2024-08-28,20240828101000000,sz.002800,9.0010760400,9.0210340800,8.9711389800,8.9811180000,114200,1029164.0000,2
| 2024-08-28,20240828101500000,sz.002800,8.9811180000,9.0010760400,8.9711389800,8.9711389800,82100,738808.0000,2
| 2024-08-28,20240828102000000,sz.002800,8.9711389800,8.9811180000,8.9412019200,8.9711389800,91800,824746.0000,2
| 2024-08-28,20240828102500000,sz.002800,8.9711389800,9.0010760400,8.9611599600,8.9811180000,70700,635886.0000,2
| 2024-08-28,20240828103000000,sz.002800,8.9811180000,8.9811180000,8.9212438800,8.9212438800,187300,1677666.0000,2
| 2024-08-28,20240828103500000,sz.002800,8.9312229000,8.9412019200,8.8713487800,8.8713487800,267000,2382562.0000,2
| 2024-08-28,20240828104000000,sz.002800,8.8713487800,8.9412019200,8.8613697600,8.9312229000,131600,1174274.0000,2
| 2024-08-28,20240828104500000,sz.002800,8.9312229000,8.9611599600,8.9212438800,8.9212438800,93000,833756.0000,2
| 2024-08-28,20240828105000000,sz.002800,8.9212438800,8.9511809400,8.9112648600,8.9312229000,159000,1421900.0000,2
| 2024-08-28,20240828105500000,sz.002800,8.9312229000,8.9312229000,8.9012858400,8.9312229000,80200,717048.0000,2
| 2024-08-28,20240828110000000,sz.002800,8.9312229000,8.9312229000,8.8613697600,8.8913068200,311400,2773428.0000,2
| 2024-08-28,20240828110500000,sz.002800,8.8913068200,8.9012858400,8.8613697600,8.8813278000,139400,1240604.0000,2
| 2024-08-28,20240828111000000,sz.002800,8.8813278000,8.8813278000,8.8014956400,8.8114746600,348100,3081816.0000,2
| 2024-08-28,20240828111500000,sz.002800,8.8114746600,8.8713487800,8.8114746600,8.8314327000,116400,1030456.0000,2
| 2024-08-28,20240828112000000,sz.002800,8.8314327000,8.8813278000,8.8314327000,8.8813278000,84100,747196.0000,2
| 2024-08-28,20240828112500000,sz.002800,8.8713487800,8.8913068200,8.8513907400,8.8713487800,100300,891448.0000,2
| 2024-08-28,20240828113000000,sz.002800,8.8713487800,8.8813278000,8.8513907400,8.8513907400,51700,459080.0000,2
| 2024-08-28,20240828130500000,sz.002800,8.8414117200,8.8513907400,8.8214536800,8.8314327000,68700,608104.0000,2
| 2024-08-28,20240828131000000,sz.002800,8.8214536800,8.8713487800,8.8214536800,8.8414117200,52200,462820.0000,2
| 2024-08-28,20240828131500000,sz.002800,8.8314327000,8.8513907400,8.8314327000,8.8414117200,54700,484524.0000,2
| 2024-08-28,20240828132000000,sz.002800,8.8414117200,8.8613697600,8.8414117200,8.8513907400,56000,496256.0000,2
| 2024-08-28,20240828132500000,sz.002800,8.8513907400,8.9112648600,8.8414117200,8.9112648600,94500,840200.0000,2
| 2024-08-28,20240828133000000,sz.002800,8.9112648600,8.9711389800,8.8613697600,8.9012858400,275800,2467128.0000,2
| 2024-08-28,20240828133500000,sz.002800,8.9012858400,8.9212438800,8.8713487800,8.9012858400,68000,605872.0000,2
| 2024-08-28,20240828134000000,sz.002800,8.8913068200,8.9012858400,8.8513907400,8.8613697600,87100,774820.0000,2
| 2024-08-28,20240828134500000,sz.002800,8.8613697600,8.8813278000,8.8513907400,8.8813278000,68200,605596.0000,2
| 2024-08-28,20240828135000000,sz.002800,8.8713487800,8.8713487800,8.8114746600,8.8214536800,178500,1580640.0000,2
| 2024-08-28,20240828135500000,sz.002800,8.8314327000,8.8613697600,8.8214536800,8.8513907400,46000,407736.0000,2
| 2024-08-28,20240828140000000,sz.002800,8.8513907400,8.8613697600,8.8414117200,8.8414117200,44300,392688.0000,2
| 2024-08-28,20240828140500000,sz.002800,8.8414117200,8.8414117200,8.8314327000,8.8414117200,60600,536896.0000,2
| 2024-08-28,20240828141000000,sz.002800,8.8314327000,8.8414117200,8.8114746600,8.8114746600,90100,796348.0000,2
| 2024-08-28,20240828141500000,sz.002800,8.8014956400,8.8114746600,8.7715585800,8.7715585800,232900,2050796.0000,2
| 2024-08-28,20240828142000000,sz.002800,8.7715585800,8.7815376000,8.7615795600,8.7715585800,159900,1404424.0000,2
| 2024-08-28,20240828142500000,sz.002800,8.7815376000,8.7915166200,8.7516005400,8.7915166200,124700,1094752.0000,2
| 2024-08-28,20240828143000000,sz.002800,8.7915166200,8.8314327000,8.7815376000,8.8014956400,65500,577424.0000,2
| 2024-08-28,20240828143500000,sz.002800,8.8014956400,8.8414117200,8.8014956400,8.8214536800,94400,834272.0000,2
| 2024-08-28,20240828144000000,sz.002800,8.8114746600,8.8214536800,8.8014956400,8.8114746600,68400,604104.0000,2
| 2024-08-28,20240828144500000,sz.002800,8.8114746600,8.8214536800,8.8014956400,8.8214536800,83600,738492.0000,2
| 2024-08-28,20240828145000000,sz.002800,8.8214536800,8.8214536800,8.8114746600,8.8214536800,146100,1290844.0000,2
| 2024-08-28,20240828145500000,sz.002800,8.8214536800,8.8813278000,8.8214536800,8.8513907400,272900,2420136.0000,2
| 2024-08-28,20240828150000000,sz.002800,8.8513907400,8.8813278000,8.8513907400,8.8613697600,445200,3953984.0000,2
|
|
