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
| 2025-08-13,20250813093500000,sz.300717,23.7989034900,24.6605367000,23.7989034900,24.4030371200,1476500,36160240.0000,2
| 2025-08-13,20250813094000000,sz.300717,24.4426524400,24.4525562700,23.9870762600,24.0663069000,696100,17040216.0000,2
| 2025-08-13,20250813094500000,sz.300717,24.0861145600,24.1851528600,24.0167877500,24.1554413700,443900,10792904.0000,2
| 2025-08-13,20250813095000000,sz.300717,24.1158260500,24.1554413700,24.0068839200,24.0365954100,357600,8686920.0000,2
| 2025-08-13,20250813095500000,sz.300717,24.0266915800,24.0266915800,23.7394805100,23.7394805100,635500,15315720.0000,2
| 2025-08-13,20250813100000000,sz.300717,23.7592881700,23.7592881700,23.6008268900,23.6503460400,672500,16067840.0000,2
| 2025-08-13,20250813100500000,sz.300717,23.6404422100,23.6503460400,23.3037119900,23.5215962500,784000,18580352.0000,2
| 2025-08-13,20250813101000000,sz.300717,23.4720771000,23.7097690200,23.3928464600,23.7097690200,340600,8098320.0000,2
| 2025-08-13,20250813101500000,sz.300717,23.6998651900,23.6998651900,23.5612115700,23.5612115700,188200,4485264.0000,2
| 2025-08-13,20250813102000000,sz.300717,23.5711154000,23.6404422100,23.4918847600,23.5017885900,223300,5309984.0000,2
| 2025-08-13,20250813102500000,sz.300717,23.5017885900,23.5215962500,23.4423656100,23.4720771000,277100,6567520.0000,2
| 2025-08-13,20250813103000000,sz.300717,23.4522694400,23.6800575300,23.4522694400,23.5810192300,175800,4187760.0000,2
| 2025-08-13,20250813103500000,sz.300717,23.5711154000,24.1059222200,23.5711154000,23.9573647700,402700,9727536.0000,2
| 2025-08-13,20250813104000000,sz.300717,23.9573647700,24.0762107300,23.9573647700,23.9771724300,203600,4938560.0000,2
| 2025-08-13,20250813104500000,sz.300717,23.9870762600,24.2247681800,23.9474609400,24.1653452000,308900,7529120.0000,2
| 2025-08-13,20250813105000000,sz.300717,24.1653452000,24.1653452000,24.1158260500,24.1356337100,205100,4999712.0000,2
| 2025-08-13,20250813105500000,sz.300717,24.1257298800,24.1356337100,23.8781341300,23.9573647700,188900,4585792.0000,2
| 2025-08-13,20250813110000000,sz.300717,23.9573647700,23.9969800900,23.7691920000,23.9375571100,160000,3856464.0000,2
| 2025-08-13,20250813110500000,sz.300717,23.9276532800,23.9375571100,23.7889996600,23.7989034900,80600,1941008.0000,2
| 2025-08-13,20250813111000000,sz.300717,23.8187111500,23.9078456200,23.7989034900,23.8880379600,105800,2548288.0000,2
| 2025-08-13,20250813111500000,sz.300717,23.8880379600,24.0564030700,23.8880379600,23.9375571100,51000,1234528.0000,2
| 2025-08-13,20250813112000000,sz.300717,23.9375571100,24.0663069000,23.8682303000,24.0663069000,97400,2353856.0000,2
| 2025-08-13,20250813112500000,sz.300717,24.0762107300,24.1059222200,23.9474609400,24.0663069000,80200,1947840.0000,2
| 2025-08-13,20250813113000000,sz.300717,24.0464992400,24.0762107300,24.0068839200,24.0762107300,80300,1949712.0000,2
| 2025-08-13,20250813130500000,sz.300717,24.0960183900,24.1554413700,24.0663069000,24.0663069000,97800,2379968.0000,2
| 2025-08-13,20250813131000000,sz.300717,24.0663069000,24.0960183900,24.0663069000,24.0960183900,93100,2262864.0000,2
| 2025-08-13,20250813131500000,sz.300717,24.0960183900,24.4525562700,24.0861145600,24.2841911600,356700,8760352.0000,2
| 2025-08-13,20250813132000000,sz.300717,24.2841911600,24.3238064800,24.2445758400,24.2643835000,182000,4462912.0000,2
| 2025-08-13,20250813132500000,sz.300717,24.2643835000,24.2643835000,24.0663069000,24.0762107300,147800,3607632.0000,2
| 2025-08-13,20250813133000000,sz.300717,24.0663069000,24.1059222200,24.0167877500,24.0167877500,147700,3587984.0000,2
| 2025-08-13,20250813133500000,sz.300717,24.0068839200,24.2247681800,23.9771724300,24.1752490300,120500,2926320.0000,2
| 2025-08-13,20250813134000000,sz.300717,24.1950566900,24.1950566900,24.0167877500,24.0464992400,68700,1669296.0000,2
| 2025-08-13,20250813134500000,sz.300717,24.0464992400,24.1257298800,24.0365954100,24.1158260500,86900,2112000.0000,2
| 2025-08-13,20250813135000000,sz.300717,24.1158260500,24.1158260500,24.0762107300,24.1059222200,49700,1209184.0000,2
| 2025-08-13,20250813135500000,sz.300717,24.1059222200,24.1059222200,24.0266915800,24.0365954100,103100,2504672.0000,2
| 2025-08-13,20250813140000000,sz.300717,24.0365954100,24.0464992400,24.0167877500,24.0266915800,114000,2765552.0000,2
| 2025-08-13,20250813140500000,sz.300717,24.0266915800,24.0266915800,23.9870762600,24.0068839200,157600,3819584.0000,2
| 2025-08-13,20250813141000000,sz.300717,24.0167877500,24.2445758400,24.0068839200,24.0960183900,185400,4514896.0000,2
| 2025-08-13,20250813141500000,sz.300717,24.0960183900,24.1356337100,24.0464992400,24.0464992400,83600,2033888.0000,2
| 2025-08-13,20250813142000000,sz.300717,24.0663069000,24.0762107300,24.0167877500,24.0564030700,117500,2853808.0000,2
| 2025-08-13,20250813142500000,sz.300717,24.0464992400,24.0564030700,23.9672686000,23.9672686000,183000,4436656.0000,2
| 2025-08-13,20250813143000000,sz.300717,23.9672686000,23.9672686000,23.8286149800,23.8286149800,296000,7137248.0000,2
| 2025-08-13,20250813143500000,sz.300717,23.8286149800,23.9969800900,23.7790958300,23.9969800900,265200,6375520.0000,2
| 2025-08-13,20250813144000000,sz.300717,24.0167877500,24.0464992400,23.9177494500,24.0167877500,231400,5603488.0000,2
| 2025-08-13,20250813144500000,sz.300717,24.0266915800,24.0365954100,23.9672686000,23.9771724300,253600,6149792.0000,2
| 2025-08-13,20250813145000000,sz.300717,23.9672686000,23.9870762600,23.8979417900,23.9672686000,408100,9863776.0000,2
| 2025-08-13,20250813145500000,sz.300717,23.9870762600,24.1158260500,23.9672686000,24.0861145600,710300,17254496.0000,2
| 2025-08-13,20250813150000000,sz.300717,24.0861145600,24.1455375400,24.0861145600,24.1356337100,596500,14529056.0000,2
|
|
