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.300512,6.4460435000,6.4956284500,6.2972886500,6.4361265100,3112000,20017908.0000,2
| 2024-08-28,20240828094000000,sz.300512,6.4361265100,6.4361265100,6.3171226300,6.3667075800,1042200,6681874.0000,2
| 2024-08-28,20240828094500000,sz.300512,6.3667075800,6.5947983500,6.3369566100,6.4658774800,1066500,6959004.0000,2
| 2024-08-28,20240828095000000,sz.300512,6.4658774800,6.5055454400,6.4162925300,6.4262095200,727100,4740884.0000,2
| 2024-08-28,20240828095500000,sz.300512,6.4262095200,6.5055454400,6.4262095200,6.4757944700,289600,1890480.0000,2
| 2024-08-28,20240828100000000,sz.300512,6.4757944700,6.4857114600,6.4262095200,6.4658774800,222600,1449624.0000,2
| 2024-08-28,20240828100500000,sz.300512,6.4658774800,6.4658774800,6.4063755400,6.4460435000,242700,1573436.0000,2
| 2024-08-28,20240828101000000,sz.300512,6.4460435000,6.4956284500,6.4361265100,6.4658774800,244200,1592000.0000,2
| 2024-08-28,20240828101500000,sz.300512,6.4658774800,6.4956284500,6.4361265100,6.4460435000,288900,1884104.0000,2
| 2024-08-28,20240828102000000,sz.300512,6.4460435000,6.4956284500,6.4361265100,6.4956284500,117600,767448.0000,2
| 2024-08-28,20240828102500000,sz.300512,6.4857114600,6.4956284500,6.4757944700,6.4757944700,162500,1062500.0000,2
| 2024-08-28,20240828103000000,sz.300512,6.4757944700,6.4757944700,6.4262095200,6.4658774800,421500,2739664.0000,2
| 2024-08-28,20240828103500000,sz.300512,6.4658774800,6.4956284500,6.4559604900,6.4658774800,226200,1477780.0000,2
| 2024-08-28,20240828104000000,sz.300512,6.4658774800,6.5352964100,6.4658774800,6.5055454400,145300,952292.0000,2
| 2024-08-28,20240828104500000,sz.300512,6.5055454400,6.5352964100,6.4857114600,6.4857114600,201200,1321164.0000,2
| 2024-08-28,20240828105000000,sz.300512,6.4857114600,6.5551303900,6.4857114600,6.5253794200,192500,1267528.0000,2
| 2024-08-28,20240828105500000,sz.300512,6.5253794200,6.5749643700,6.4956284500,6.5749643700,161500,1066416.0000,2
| 2024-08-28,20240828110000000,sz.300512,6.5749643700,6.6146323300,6.5253794200,6.6146323300,348800,2312540.0000,2
| 2024-08-28,20240828110500000,sz.300512,6.6146323300,6.6344663100,6.5253794200,6.5352964100,199300,1320972.0000,2
| 2024-08-28,20240828111000000,sz.300512,6.5352964100,6.5352964100,6.4956284500,6.5154624300,153200,1006516.0000,2
| 2024-08-28,20240828111500000,sz.300512,6.5154624300,6.5154624300,6.4757944700,6.4857114600,143000,936824.0000,2
| 2024-08-28,20240828112000000,sz.300512,6.4956284500,6.5055454400,6.4658774800,6.4857114600,151200,989032.0000,2
| 2024-08-28,20240828112500000,sz.300512,6.4857114600,6.4956284500,6.4460435000,6.4757944700,469500,3052800.0000,2
| 2024-08-28,20240828113000000,sz.300512,6.4658774800,6.5650473800,6.4658774800,6.5055454400,253100,1665504.0000,2
| 2024-08-28,20240828130500000,sz.300512,6.5055454400,6.5055454400,6.4658774800,6.4956284500,268100,1754208.0000,2
| 2024-08-28,20240828131000000,sz.300512,6.4956284500,6.5055454400,6.4757944700,6.4956284500,105400,690616.0000,2
| 2024-08-28,20240828131500000,sz.300512,6.4956284500,6.4956284500,6.4460435000,6.4658774800,584500,3807240.0000,2
| 2024-08-28,20240828132000000,sz.300512,6.4658774800,6.4857114600,6.4559604900,6.4658774800,213100,1389576.0000,2
| 2024-08-28,20240828132500000,sz.300512,6.4658774800,6.5055454400,6.4658774800,6.4857114600,61500,402080.0000,2
| 2024-08-28,20240828133000000,sz.300512,6.4857114600,6.4857114600,6.4559604900,6.4757944700,163800,1068984.0000,2
| 2024-08-28,20240828133500000,sz.300512,6.4757944700,6.5055454400,6.4757944700,6.4956284500,86900,569104.0000,2
| 2024-08-28,20240828134000000,sz.300512,6.4956284500,6.4956284500,6.4658774800,6.4658774800,202200,1320712.0000,2
| 2024-08-28,20240828134500000,sz.300512,6.4658774800,6.7435532000,6.4658774800,6.7435532000,516900,3445160.0000,2
| 2024-08-28,20240828135000000,sz.300512,6.7435532000,6.7931381500,6.5551303900,6.5848813600,1643900,11057016.0000,2
| 2024-08-28,20240828135500000,sz.300512,6.5848813600,6.5947983500,6.5551303900,6.5551303900,257000,1704000.0000,2
| 2024-08-28,20240828140000000,sz.300512,6.5551303900,6.5749643700,6.5253794200,6.5452134000,199500,1317464.0000,2
| 2024-08-28,20240828140500000,sz.300512,6.5452134000,6.5749643700,6.5352964100,6.5551303900,216000,1427120.0000,2
| 2024-08-28,20240828141000000,sz.300512,6.5452134000,6.5452134000,6.4956284500,6.5154624300,250700,1647848.0000,2
| 2024-08-28,20240828141500000,sz.300512,6.5154624300,6.5154624300,6.4857114600,6.5055454400,197100,1292096.0000,2
| 2024-08-28,20240828142000000,sz.300512,6.5055454400,6.5154624300,6.4956284500,6.5055454400,133000,872936.0000,2
| 2024-08-28,20240828142500000,sz.300512,6.5154624300,6.5551303900,6.5055454400,6.5253794200,253500,1669576.0000,2
| 2024-08-28,20240828143000000,sz.300512,6.5253794200,6.5352964100,6.5154624300,6.5352964100,190000,1250328.0000,2
| 2024-08-28,20240828143500000,sz.300512,6.5253794200,6.5352964100,6.5253794200,6.5352964100,170100,1119872.0000,2
| 2024-08-28,20240828144000000,sz.300512,6.5253794200,6.5352964100,6.5154624300,6.5352964100,203000,1336168.0000,2
| 2024-08-28,20240828144500000,sz.300512,6.5352964100,6.5551303900,6.5253794200,6.5551303900,285500,1882128.0000,2
| 2024-08-28,20240828145000000,sz.300512,6.5551303900,6.6642172800,6.5551303900,6.5749643700,775300,5162904.0000,2
| 2024-08-28,20240828145500000,sz.300512,6.5749643700,6.6047153400,6.5253794200,6.5253794200,586800,3888824.0000,2
| 2024-08-28,20240828150000000,sz.300512,6.5253794200,6.5947983500,6.5253794200,6.5848813600,687800,4561856.0000,2
|
|
