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
| 2024-06-11,20240611093500000,sz.300717,14.0954551000,14.3856841000,13.7665289000,13.8342490000,2249100,32732650.0000,2
| 2024-06-11,20240611094000000,sz.300717,13.8342490000,14.1825238000,13.8342490000,14.1825238000,471000,6820888.0000,2
| 2024-06-11,20240611094500000,sz.300717,14.1825238000,14.2986154000,14.0567579000,14.2986154000,285200,4172144.0000,2
| 2024-06-11,20240611095000000,sz.300717,14.2986154000,14.4824271000,14.2405696000,14.3373126000,286800,4250468.0000,2
| 2024-06-11,20240611095500000,sz.300717,14.3373126000,14.3566612000,14.2502439000,14.3082897000,131000,1938112.0000,2
| 2024-06-11,20240611100000000,sz.300717,14.3082897000,14.3179640000,14.1631752000,14.1631752000,178900,2632728.0000,2
| 2024-06-11,20240611100500000,sz.300717,14.1631752000,14.2405696000,14.0857808000,14.2018724000,122800,1796832.0000,2
| 2024-06-11,20240611101000000,sz.300717,14.2018724000,14.2792668000,14.2018724000,14.2502439000,68000,1001260.0000,2
| 2024-06-11,20240611101500000,sz.300717,14.2115467000,14.2405696000,14.1244780000,14.2405696000,115000,1684404.0000,2
| 2024-06-11,20240611102000000,sz.300717,14.2405696000,14.2599182000,14.1631752000,14.1631752000,52300,767896.0000,2
| 2024-06-11,20240611102500000,sz.300717,14.1631752000,14.2695925000,14.1631752000,14.2308953000,76500,1124604.0000,2
| 2024-06-11,20240611103000000,sz.300717,14.2308953000,14.2308953000,14.1825238000,14.2115467000,65400,960224.0000,2
| 2024-06-11,20240611103500000,sz.300717,14.2018724000,14.2212210000,14.1728495000,14.1921981000,41300,606064.0000,2
| 2024-06-11,20240611104000000,sz.300717,14.1921981000,14.2889411000,14.1921981000,14.2889411000,50500,743072.0000,2
| 2024-06-11,20240611104500000,sz.300717,14.2405696000,14.2889411000,14.2405696000,14.2792668000,20800,306824.0000,2
| 2024-06-11,20240611105000000,sz.300717,14.2792668000,14.3179640000,14.2212210000,14.3179640000,83100,1225940.0000,2
| 2024-06-11,20240611105500000,sz.300717,14.3179640000,14.3179640000,14.2405696000,14.2695925000,40000,590100.0000,2
| 2024-06-11,20240611110000000,sz.300717,14.2695925000,14.3663355000,14.2695925000,14.3566612000,82000,1215364.0000,2
| 2024-06-11,20240611110500000,sz.300717,14.3566612000,14.3856841000,14.3276383000,14.3663355000,41700,618896.0000,2
| 2024-06-11,20240611111000000,sz.300717,14.3469869000,14.4147070000,14.2308953000,14.2308953000,108100,1601376.0000,2
| 2024-06-11,20240611111500000,sz.300717,14.2212210000,14.2308953000,14.0374093000,14.1244780000,262700,3839880.0000,2
| 2024-06-11,20240611112000000,sz.300717,14.1148037000,14.2792668000,14.1051294000,14.2695925000,84100,1232328.0000,2
| 2024-06-11,20240611112500000,sz.300717,14.2695925000,14.3373126000,14.2599182000,14.2599182000,26300,388488.0000,2
| 2024-06-11,20240611113000000,sz.300717,14.2599182000,14.2599182000,14.1728495000,14.1825238000,31300,459576.0000,2
| 2024-06-11,20240611130500000,sz.300717,14.1728495000,14.1825238000,14.1244780000,14.1244780000,107400,1571552.0000,2
| 2024-06-11,20240611131000000,sz.300717,14.1244780000,14.1438266000,14.0277350000,14.0277350000,89900,1309056.0000,2
| 2024-06-11,20240611131500000,sz.300717,14.0277350000,14.0954551000,13.9406663000,13.9406663000,134100,1942312.0000,2
| 2024-06-11,20240611132000000,sz.300717,13.9406663000,13.9890378000,13.9406663000,13.9503406000,134200,1935456.0000,2
| 2024-06-11,20240611132500000,sz.300717,13.9503406000,14.0761065000,13.9503406000,13.9793635000,97200,1405688.0000,2
| 2024-06-11,20240611133000000,sz.300717,13.9793635000,14.0470836000,13.9696892000,14.0083864000,61300,887568.0000,2
| 2024-06-11,20240611133500000,sz.300717,14.0083864000,14.0761065000,13.9890378000,14.0374093000,50700,735720.0000,2
| 2024-06-11,20240611134000000,sz.300717,14.0374093000,14.0567579000,14.0374093000,14.0374093000,34900,506600.0000,2
| 2024-06-11,20240611134500000,sz.300717,14.0567579000,14.0954551000,14.0567579000,14.0954551000,31000,450944.0000,2
| 2024-06-11,20240611135000000,sz.300717,14.0954551000,14.0954551000,13.9696892000,13.9793635000,125800,1824608.0000,2
| 2024-06-11,20240611135500000,sz.300717,13.9793635000,13.9987121000,13.9696892000,13.9793635000,98200,1419344.0000,2
| 2024-06-11,20240611140000000,sz.300717,13.9793635000,13.9890378000,13.9600149000,13.9890378000,68500,989376.0000,2
| 2024-06-11,20240611140500000,sz.300717,13.9890378000,14.1244780000,13.9890378000,14.0664322000,61500,893072.0000,2
| 2024-06-11,20240611141000000,sz.300717,14.0664322000,14.0761065000,13.9987121000,14.0374093000,87000,1261784.0000,2
| 2024-06-11,20240611141500000,sz.300717,14.0277350000,14.1148037000,14.0277350000,14.0470836000,42100,611408.0000,2
| 2024-06-11,20240611142000000,sz.300717,14.0470836000,14.3179640000,14.0470836000,14.2695925000,117500,1722088.0000,2
| 2024-06-11,20240611142500000,sz.300717,14.2695925000,14.2792668000,14.2502439000,14.2695925000,57000,840296.0000,2
| 2024-06-11,20240611143000000,sz.300717,14.2695925000,14.2792668000,14.1535009000,14.1535009000,68100,1001032.0000,2
| 2024-06-11,20240611143500000,sz.300717,14.1535009000,14.2115467000,14.1438266000,14.1921981000,50600,742008.0000,2
| 2024-06-11,20240611144000000,sz.300717,14.1921981000,14.1921981000,14.1631752000,14.1921981000,63000,923168.0000,2
| 2024-06-11,20240611144500000,sz.300717,14.1921981000,14.3469869000,14.1631752000,14.2695925000,193300,2848248.0000,2
| 2024-06-11,20240611145000000,sz.300717,14.2695925000,14.2889411000,14.2405696000,14.2502439000,59300,874432.0000,2
| 2024-06-11,20240611145500000,sz.300717,14.2405696000,14.3179640000,14.2405696000,14.3179640000,162900,2405184.0000,2
| 2024-06-11,20240611150000000,sz.300717,14.3179640000,14.3469869000,14.3179640000,14.3276383000,242100,3586368.0000,2
|
|
