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
| 2024-06-12,20240612093500000,sz.300717,14.1535009000,14.2792668000,13.9793635000,14.0180607000,483600,7050389.0000,2
| 2024-06-12,20240612094000000,sz.300717,14.0180607000,14.1535009000,14.0083864000,14.1148037000,189200,2754280.0000,2
| 2024-06-12,20240612094500000,sz.300717,14.1148037000,14.1921981000,14.0664322000,14.1921981000,100300,1463418.0000,2
| 2024-06-12,20240612095000000,sz.300717,14.1921981000,14.3760098000,14.1825238000,14.3082897000,325700,4811758.0000,2
| 2024-06-12,20240612095500000,sz.300717,14.3082897000,14.3663355000,14.2792668000,14.3566612000,182100,2695993.0000,2
| 2024-06-12,20240612100000000,sz.300717,14.3663355000,14.3663355000,14.2986154000,14.3373126000,123000,1822926.0000,2
| 2024-06-12,20240612100500000,sz.300717,14.3373126000,14.3469869000,14.2889411000,14.3469869000,128300,1899228.0000,2
| 2024-06-12,20240612101000000,sz.300717,14.3469869000,14.5114500000,14.3469869000,14.4630785000,194800,2905812.0000,2
| 2024-06-12,20240612101500000,sz.300717,14.4630785000,14.4630785000,14.3760098000,14.4147070000,138200,2061190.0000,2
| 2024-06-12,20240612102000000,sz.300717,14.4147070000,14.4147070000,14.3179640000,14.3566612000,122200,1811784.0000,2
| 2024-06-12,20240612102500000,sz.300717,14.3566612000,14.3856841000,14.3276383000,14.3566612000,87200,1294074.0000,2
| 2024-06-12,20240612103000000,sz.300717,14.3566612000,14.3953584000,14.3566612000,14.3760098000,62000,920928.0000,2
| 2024-06-12,20240612103500000,sz.300717,14.3760098000,14.4824271000,14.3663355000,14.4534042000,92500,1377706.0000,2
| 2024-06-12,20240612104000000,sz.300717,14.4534042000,14.4534042000,14.4050327000,14.4534042000,72000,1073736.0000,2
| 2024-06-12,20240612104500000,sz.300717,14.4534042000,14.9564678000,14.4534042000,14.9564678000,347300,5257664.0000,2
| 2024-06-12,20240612105000000,sz.300717,14.9564678000,15.2079996000,14.7726561000,14.8210276000,650900,10140656.0000,2
| 2024-06-12,20240612105500000,sz.300717,14.8210276000,14.9661421000,14.8113533000,14.8113533000,135500,2086020.0000,2
| 2024-06-12,20240612110000000,sz.300717,14.8113533000,14.8887477000,14.7242846000,14.8307019000,160300,2453632.0000,2
| 2024-06-12,20240612110500000,sz.300717,14.8113533000,14.8113533000,14.7436332000,14.7533075000,49700,759200.0000,2
| 2024-06-12,20240612111000000,sz.300717,14.7533075000,14.8210276000,14.7533075000,14.8016790000,37200,568488.0000,2
| 2024-06-12,20240612111500000,sz.300717,14.8016790000,14.8016790000,14.7629818000,14.7629818000,46100,704488.0000,2
| 2024-06-12,20240612112000000,sz.300717,14.7629818000,14.7629818000,14.6759131000,14.7242846000,62800,954896.0000,2
| 2024-06-12,20240612112500000,sz.300717,14.7242846000,14.7339589000,14.6662388000,14.7049360000,49300,749348.0000,2
| 2024-06-12,20240612113000000,sz.300717,14.7049360000,14.7629818000,14.7049360000,14.7242846000,49300,750912.0000,2
| 2024-06-12,20240612130500000,sz.300717,14.7242846000,14.7242846000,14.6081930000,14.6565645000,92200,1395912.0000,2
| 2024-06-12,20240612131000000,sz.300717,14.6662388000,14.6662388000,14.6081930000,14.6178673000,77400,1170276.0000,2
| 2024-06-12,20240612131500000,sz.300717,14.6178673000,14.6275416000,14.4727528000,14.4727528000,126300,1898460.0000,2
| 2024-06-12,20240612132000000,sz.300717,14.4727528000,14.6178673000,14.4437299000,14.5501472000,71300,1069808.0000,2
| 2024-06-12,20240612132500000,sz.300717,14.5404729000,14.5985187000,14.4243813000,14.5501472000,219400,3289352.0000,2
| 2024-06-12,20240612133000000,sz.300717,14.5501472000,14.5598215000,14.5404729000,14.5404729000,36700,552316.0000,2
| 2024-06-12,20240612133500000,sz.300717,14.5404729000,14.5888444000,14.5404729000,14.5598215000,39900,600548.0000,2
| 2024-06-12,20240612134000000,sz.300717,14.5598215000,14.6855874000,14.5501472000,14.6662388000,105100,1587256.0000,2
| 2024-06-12,20240612134500000,sz.300717,14.6275416000,14.6468902000,14.5888444000,14.5888444000,61700,932056.0000,2
| 2024-06-12,20240612135000000,sz.300717,14.5888444000,14.6081930000,14.5598215000,14.5791701000,91400,1377064.0000,2
| 2024-06-12,20240612135500000,sz.300717,14.5791701000,14.5791701000,14.5598215000,14.5694958000,40400,608448.0000,2
| 2024-06-12,20240612140000000,sz.300717,14.5694958000,14.6081930000,14.5598215000,14.6081930000,35100,528976.0000,2
| 2024-06-12,20240612140500000,sz.300717,14.5985187000,14.6178673000,14.5694958000,14.5985187000,63800,962400.0000,2
| 2024-06-12,20240612141000000,sz.300717,14.5985187000,14.5985187000,14.5791701000,14.5888444000,28200,425192.0000,2
| 2024-06-12,20240612141500000,sz.300717,14.5888444000,14.5888444000,14.5598215000,14.5888444000,43000,647728.0000,2
| 2024-06-12,20240612142000000,sz.300717,14.5888444000,14.6178673000,14.5694958000,14.5985187000,40100,604768.0000,2
| 2024-06-12,20240612142500000,sz.300717,14.5985187000,14.6081930000,14.5791701000,14.5888444000,30400,458776.0000,2
| 2024-06-12,20240612143000000,sz.300717,14.5888444000,14.5888444000,14.5694958000,14.5888444000,63200,952608.0000,2
| 2024-06-12,20240612143500000,sz.300717,14.5888444000,14.6178673000,14.5791701000,14.6178673000,84900,1280976.0000,2
| 2024-06-12,20240612144000000,sz.300717,14.6178673000,14.7049360000,14.6178673000,14.6759131000,62800,952664.0000,2
| 2024-06-12,20240612144500000,sz.300717,14.6759131000,14.6952617000,14.6372159000,14.6468902000,63700,966064.0000,2
| 2024-06-12,20240612145000000,sz.300717,14.6468902000,14.7533075000,14.6275416000,14.7146103000,210800,3200016.0000,2
| 2024-06-12,20240612145500000,sz.300717,14.7146103000,14.9854907000,14.7146103000,14.9371192000,342200,5246784.0000,2
| 2024-06-12,20240612150000000,sz.300717,14.9371192000,14.9371192000,14.8307019000,14.8307019000,202700,3113248.0000,2
|
|
