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
| 2024-11-05,20241105093500000,sz.301017,13.9615140000,14.2207992600,13.7421187800,13.7421187800,5280600,73861904.0000,2
| 2024-11-05,20241105094000000,sz.301017,13.7421187800,13.8717614100,13.6623387000,13.6922562300,2207300,30375640.0000,2
| 2024-11-05,20241105094500000,sz.301017,13.6922562300,14.2108267500,13.5725861100,13.7919813300,2446200,33669664.0000,2
| 2024-11-05,20241105095000000,sz.301017,13.7919813300,13.9515414900,13.5825586200,13.6324211700,1033900,14226608.0000,2
| 2024-11-05,20241105095500000,sz.301017,13.6324211700,13.9415689800,13.6224486600,13.8418438800,841400,11624816.0000,2
| 2024-11-05,20241105100000000,sz.301017,13.8418438800,13.8418438800,13.6922562300,13.7620638000,439800,6065376.0000,2
| 2024-11-05,20241105100500000,sz.301017,13.7620638000,13.8817339200,13.7122012500,13.7820088200,442600,6117856.0000,2
| 2024-11-05,20241105101000000,sz.301017,13.7820088200,14.0412940800,13.7620638000,14.0412940800,631400,8804096.0000,2
| 2024-11-05,20241105101500000,sz.301017,14.0512665900,14.1111016500,13.8617889000,13.9415689800,537400,7518432.0000,2
| 2024-11-05,20241105102000000,sz.301017,13.9415689800,14.0313215700,13.9116514500,13.9216239600,383600,5365456.0000,2
| 2024-11-05,20241105102500000,sz.301017,13.9216239600,13.9615140000,13.8617889000,13.9615140000,759700,10589888.0000,2
| 2024-11-05,20241105103000000,sz.301017,13.9615140000,14.0113765500,13.8617889000,13.8917064300,453300,6338432.0000,2
| 2024-11-05,20241105103500000,sz.301017,13.8917064300,13.9914315300,13.8917064300,13.9315964700,351300,4912752.0000,2
| 2024-11-05,20241105104000000,sz.301017,13.9315964700,13.9615140000,13.8617889000,13.8617889000,255200,3554784.0000,2
| 2024-11-05,20241105104500000,sz.301017,13.8617889000,13.9814590200,13.8617889000,13.9814590200,305300,4257600.0000,2
| 2024-11-05,20241105105000000,sz.301017,13.9814590200,14.2706618100,13.9814590200,14.0313215700,635300,8994768.0000,2
| 2024-11-05,20241105105500000,sz.301017,14.0313215700,14.0712116100,13.9814590200,14.0512665900,230600,3240464.0000,2
| 2024-11-05,20241105110000000,sz.301017,14.0512665900,14.1111016500,13.9714865100,13.9814590200,215600,3034464.0000,2
| 2024-11-05,20241105110500000,sz.301017,13.9814590200,14.0412940800,13.9615140000,13.9914315300,185100,2595808.0000,2
| 2024-11-05,20241105111000000,sz.301017,13.9914315300,14.0911566300,13.9714865100,14.0811841200,156400,2196368.0000,2
| 2024-11-05,20241105111500000,sz.301017,14.0811841200,14.2008542400,14.0213490600,14.2008542400,333500,4708912.0000,2
| 2024-11-05,20241105112000000,sz.301017,14.2008542400,14.2008542400,14.0811841200,14.0911566300,174100,2466288.0000,2
| 2024-11-05,20241105112500000,sz.301017,14.0811841200,14.1410191800,14.0512665900,14.1410191800,251000,3548096.0000,2
| 2024-11-05,20241105113000000,sz.301017,14.1410191800,14.2207992600,14.1310466700,14.2008542400,284400,4045152.0000,2
| 2024-11-05,20241105130500000,sz.301017,14.2407442800,14.4601395000,14.2407442800,14.2507167900,866000,12448880.0000,2
| 2024-11-05,20241105131000000,sz.301017,14.2507167900,14.4102769500,14.2008542400,14.3703869100,630100,9012864.0000,2
| 2024-11-05,20241105131500000,sz.301017,14.3703869100,14.3703869100,14.1908817300,14.2606893000,432000,6177664.0000,2
| 2024-11-05,20241105132000000,sz.301017,14.2606893000,14.3803594200,14.1908817300,14.2706618100,364700,5215968.0000,2
| 2024-11-05,20241105132500000,sz.301017,14.2706618100,14.3105518500,14.1609642000,14.2008542400,294700,4207072.0000,2
| 2024-11-05,20241105133000000,sz.301017,14.2008542400,14.3304968700,14.1709367100,14.2207992600,341600,4878912.0000,2
| 2024-11-05,20241105133500000,sz.301017,14.2207992600,14.2307717700,14.1210741600,14.2307717700,407300,5791840.0000,2
| 2024-11-05,20241105134000000,sz.301017,14.2407442800,14.2407442800,14.1609642000,14.2207992600,312700,4448416.0000,2
| 2024-11-05,20241105134500000,sz.301017,14.2207992600,14.2706618100,14.2108267500,14.2407442800,175000,2500416.0000,2
| 2024-11-05,20241105135000000,sz.301017,14.2407442800,14.7593148000,14.2407442800,14.7593148000,640100,9279168.0000,2
| 2024-11-05,20241105135500000,sz.301017,14.7593148000,15.5571156000,14.7593148000,15.3377203800,3536500,53951872.0000,2
| 2024-11-05,20241105140000000,sz.301017,15.3377203800,15.4573905000,15.0584901000,15.0684626100,1119400,17090112.0000,2
| 2024-11-05,20241105140500000,sz.301017,15.0684626100,15.0684626100,14.7593148000,14.8490673900,766600,11468608.0000,2
| 2024-11-05,20241105141000000,sz.301017,14.8490673900,15.1382701800,14.8091773500,14.9487924900,360400,5403136.0000,2
| 2024-11-05,20241105141500000,sz.301017,14.9487924900,15.0684626100,14.9188749600,14.9188749600,212300,3188640.0000,2
| 2024-11-05,20241105142000000,sz.301017,14.9188749600,14.9487924900,14.7692873100,14.7792598200,221700,3299840.0000,2
| 2024-11-05,20241105142500000,sz.301017,14.7792598200,14.9886825300,14.7493422900,14.8989299400,261400,3885120.0000,2
| 2024-11-05,20241105143000000,sz.301017,14.8989299400,15.1482426900,14.8989299400,14.9587650000,388000,5850976.0000,2
| 2024-11-05,20241105143500000,sz.301017,14.9587650000,14.9886825300,14.9388199800,14.9886825300,156900,2353792.0000,2
| 2024-11-05,20241105144000000,sz.301017,14.9986550400,15.0584901000,14.9587650000,14.9587650000,362700,5459264.0000,2
| 2024-11-05,20241105144500000,sz.301017,14.9587650000,14.9587650000,14.8091773500,14.8690124100,376000,5617472.0000,2
| 2024-11-05,20241105145000000,sz.301017,14.8690124100,14.8889574300,14.5598646000,14.5698371100,787400,11622080.0000,2
| 2024-11-05,20241105145500000,sz.301017,14.5698371100,14.8390948800,14.5698371100,14.8091773500,556900,8237088.0000,2
| 2024-11-05,20241105150000000,sz.301017,14.8091773500,14.9787100200,14.8091773500,14.9787100200,600200,8981760.0000,2
|
|
