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.300512,6.0691978800,6.2774546700,6.0691978800,6.1683677800,3984800,24816280.0000,2
| 2024-08-27,20240827094000000,sz.300512,6.1683677800,6.2080357400,6.1088658400,6.1683677800,911600,5655114.0000,2
| 2024-08-27,20240827094500000,sz.300512,6.1683677800,6.2873716600,6.1584507900,6.2774546700,591500,3724240.0000,2
| 2024-08-27,20240827095000000,sz.300512,6.2774546700,6.3369566100,6.2278697200,6.2377867100,613900,3893784.0000,2
| 2024-08-27,20240827095500000,sz.300512,6.2377867100,6.2477037000,6.2080357400,6.2179527300,278500,1749824.0000,2
| 2024-08-27,20240827100000000,sz.300512,6.2179527300,6.2278697200,6.1882017600,6.1882017600,357600,2235572.0000,2
| 2024-08-27,20240827100500000,sz.300512,6.1882017600,6.2179527300,6.1286998200,6.2080357400,287000,1789940.0000,2
| 2024-08-27,20240827101000000,sz.300512,6.2080357400,6.2377867100,6.1782847700,6.2377867100,135700,849864.0000,2
| 2024-08-27,20240827101500000,sz.300512,6.2377867100,6.2477037000,6.2080357400,6.2080357400,147200,923172.0000,2
| 2024-08-27,20240827102000000,sz.300512,6.2080357400,6.3171226300,6.2080357400,6.2873716600,277600,1758416.0000,2
| 2024-08-27,20240827102500000,sz.300512,6.2873716600,6.5452134000,6.2675376800,6.4559604900,960700,6242356.0000,2
| 2024-08-27,20240827103000000,sz.300512,6.4559604900,6.5749643700,6.4460435000,6.4460435000,1627100,10682928.0000,2
| 2024-08-27,20240827103500000,sz.300512,6.4460435000,6.5154624300,6.4063755400,6.4460435000,484400,3157716.0000,2
| 2024-08-27,20240827104000000,sz.300512,6.4460435000,6.4460435000,6.3865415600,6.3964585500,246500,1592536.0000,2
| 2024-08-27,20240827104500000,sz.300512,6.3964585500,6.3964585500,6.3667075800,6.3766245700,131500,845968.0000,2
| 2024-08-27,20240827105000000,sz.300512,6.3766245700,6.3865415600,6.3766245700,6.3766245700,70100,450880.0000,2
| 2024-08-27,20240827105500000,sz.300512,6.3766245700,6.4361265100,6.3468736000,6.4262095200,165800,1065352.0000,2
| 2024-08-27,20240827110000000,sz.300512,6.4162925300,6.4460435000,6.3865415600,6.3865415600,164200,1063216.0000,2
| 2024-08-27,20240827110500000,sz.300512,6.3865415600,6.4162925300,6.3567905900,6.3667075800,147200,948824.0000,2
| 2024-08-27,20240827111000000,sz.300512,6.3567905900,6.4162925300,6.3468736000,6.4063755400,95600,615152.0000,2
| 2024-08-27,20240827111500000,sz.300512,6.4063755400,6.4162925300,6.3766245700,6.4063755400,73400,474024.0000,2
| 2024-08-27,20240827112000000,sz.300512,6.4162925300,6.5055454400,6.4162925300,6.4460435000,185500,1209728.0000,2
| 2024-08-27,20240827112500000,sz.300512,6.4460435000,6.4956284500,6.4460435000,6.4857114600,192200,1256448.0000,2
| 2024-08-27,20240827113000000,sz.300512,6.4857114600,6.5352964100,6.4559604900,6.5352964100,256600,1680328.0000,2
| 2024-08-27,20240827130500000,sz.300512,6.5650473800,6.5650473800,6.4757944700,6.5055454400,397100,2612616.0000,2
| 2024-08-27,20240827131000000,sz.300512,6.5055454400,6.5253794200,6.4658774800,6.4757944700,126700,829144.0000,2
| 2024-08-27,20240827131500000,sz.300512,6.4658774800,6.6642172800,6.4658774800,6.5551303900,1058600,7048240.0000,2
| 2024-08-27,20240827132000000,sz.300512,6.5551303900,7.4278255100,6.5551303900,7.2195687200,4360100,30979664.0000,2
| 2024-08-27,20240827132500000,sz.300512,7.2195687200,7.2394027000,6.8923080500,6.9815609600,1007900,7195584.0000,2
| 2024-08-27,20240827133000000,sz.300512,6.9815609600,7.0807308600,6.9022250400,6.9022250400,437100,3080264.0000,2
| 2024-08-27,20240827133500000,sz.300512,6.9022250400,6.9220590200,6.8625570800,6.8724740700,280800,1948848.0000,2
| 2024-08-27,20240827134000000,sz.300512,6.8724740700,6.8823910600,6.8328061100,6.8427231000,371400,2568328.0000,2
| 2024-08-27,20240827134500000,sz.300512,6.8427231000,6.8427231000,6.6642172800,6.7633871800,309300,2112048.0000,2
| 2024-08-27,20240827135000000,sz.300512,6.7633871800,6.8129721300,6.7534701900,6.8129721300,219700,1502032.0000,2
| 2024-08-27,20240827135500000,sz.300512,6.8030551400,6.8129721300,6.7733041700,6.7733041700,97000,664832.0000,2
| 2024-08-27,20240827140000000,sz.300512,6.7733041700,6.8129721300,6.7733041700,6.7931381500,80400,551120.0000,2
| 2024-08-27,20240827140500000,sz.300512,6.7931381500,6.8030551400,6.6543002900,6.6741342700,301900,2046000.0000,2
| 2024-08-27,20240827141000000,sz.300512,6.6741342700,6.6741342700,6.6443833000,6.6642172800,187200,1258032.0000,2
| 2024-08-27,20240827141500000,sz.300512,6.6543002900,6.6741342700,6.6443833000,6.6741342700,153100,1029120.0000,2
| 2024-08-27,20240827142000000,sz.300512,6.6741342700,6.8625570800,6.6642172800,6.8625570800,429600,2924016.0000,2
| 2024-08-27,20240827142500000,sz.300512,6.8625570800,6.8625570800,6.7633871800,6.7832211600,301600,2075664.0000,2
| 2024-08-27,20240827143000000,sz.300512,6.7931381500,6.8526400900,6.7931381500,6.8328061100,156200,1076128.0000,2
| 2024-08-27,20240827143500000,sz.300512,6.8328061100,6.8427231000,6.6245493200,6.6939682500,199400,1350304.0000,2
| 2024-08-27,20240827144000000,sz.300512,6.7435532000,6.7633871800,6.7237192200,6.7435532000,151900,1033792.0000,2
| 2024-08-27,20240827144500000,sz.300512,6.7435532000,6.7633871800,6.6939682500,6.7038852400,138000,938224.0000,2
| 2024-08-27,20240827145000000,sz.300512,6.7038852400,6.7435532000,6.7038852400,6.7138022300,151400,1026416.0000,2
| 2024-08-27,20240827145500000,sz.300512,6.7138022300,6.7336362100,6.6939682500,6.7237192200,365300,2475552.0000,2
| 2024-08-27,20240827150000000,sz.300512,6.7237192200,6.7435532000,6.7237192200,6.7336362100,496300,3368816.0000,2
|
|
