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
| 2025-07-18,20250718093500000,sz.300983,22.6000000000,22.6700000000,22.1000000000,22.2700000000,390000,8712527.0000,2
| 2025-07-18,20250718094000000,sz.300983,22.2700000000,22.3500000000,22.1200000000,22.1400000000,201100,4469899.0000,2
| 2025-07-18,20250718094500000,sz.300983,22.1600000000,22.2200000000,22.0700000000,22.1300000000,167700,3708336.0000,2
| 2025-07-18,20250718095000000,sz.300983,22.1100000000,22.1800000000,22.1100000000,22.1200000000,104000,2302498.0000,2
| 2025-07-18,20250718095500000,sz.300983,22.1300000000,22.1900000000,22.0800000000,22.0900000000,101600,2245520.0000,2
| 2025-07-18,20250718100000000,sz.300983,22.0900000000,22.1400000000,22.0800000000,22.0900000000,73400,1623150.0000,2
| 2025-07-18,20250718100500000,sz.300983,22.0900000000,22.1100000000,22.0100000000,22.0200000000,141600,3120858.0000,2
| 2025-07-18,20250718101000000,sz.300983,22.0100000000,22.0300000000,22.0000000000,22.0000000000,78300,1723400.0000,2
| 2025-07-18,20250718101500000,sz.300983,22.0100000000,22.0600000000,22.0000000000,22.0600000000,53900,1186508.0000,2
| 2025-07-18,20250718102000000,sz.300983,22.0200000000,22.0700000000,22.0200000000,22.0500000000,38700,853368.0000,2
| 2025-07-18,20250718102500000,sz.300983,22.0300000000,22.0300000000,22.0100000000,22.0100000000,65300,1437636.0000,2
| 2025-07-18,20250718103000000,sz.300983,22.0300000000,22.0400000000,22.0000000000,22.0200000000,30700,675856.0000,2
| 2025-07-18,20250718103500000,sz.300983,22.0300000000,22.0800000000,22.0300000000,22.0800000000,18700,412490.0000,2
| 2025-07-18,20250718104000000,sz.300983,22.1000000000,22.1000000000,22.0600000000,22.0700000000,24000,530018.0000,2
| 2025-07-18,20250718104500000,sz.300983,22.0700000000,22.2000000000,22.0700000000,22.1800000000,37600,832808.0000,2
| 2025-07-18,20250718105000000,sz.300983,22.2000000000,22.2000000000,22.1200000000,22.1700000000,39500,875392.0000,2
| 2025-07-18,20250718105500000,sz.300983,22.1700000000,22.1800000000,22.1300000000,22.1400000000,7700,170700.0000,2
| 2025-07-18,20250718110000000,sz.300983,22.1400000000,22.1700000000,22.1300000000,22.1600000000,7100,157264.0000,2
| 2025-07-18,20250718110500000,sz.300983,22.1500000000,22.1700000000,22.1500000000,22.1500000000,24500,542756.0000,2
| 2025-07-18,20250718111000000,sz.300983,22.1500000000,22.1800000000,22.1100000000,22.1100000000,61900,1370944.0000,2
| 2025-07-18,20250718111500000,sz.300983,22.1100000000,22.1100000000,22.0300000000,22.0300000000,65200,1440012.0000,2
| 2025-07-18,20250718112000000,sz.300983,22.0300000000,22.0600000000,22.0300000000,22.0400000000,27000,594316.0000,2
| 2025-07-18,20250718112500000,sz.300983,22.0600000000,22.0900000000,22.0500000000,22.0700000000,15600,344304.0000,2
| 2025-07-18,20250718113000000,sz.300983,22.0800000000,22.1400000000,22.0700000000,22.1400000000,12500,275192.0000,2
| 2025-07-18,20250718130500000,sz.300983,22.1400000000,22.1400000000,22.0700000000,22.0800000000,29000,641876.0000,2
| 2025-07-18,20250718131000000,sz.300983,22.0700000000,22.1300000000,22.0700000000,22.0800000000,16800,371088.0000,2
| 2025-07-18,20250718131500000,sz.300983,22.1200000000,22.1200000000,22.1000000000,22.1000000000,35000,773768.0000,2
| 2025-07-18,20250718132000000,sz.300983,22.1000000000,22.1200000000,22.0900000000,22.0900000000,11200,247504.0000,2
| 2025-07-18,20250718132500000,sz.300983,22.0900000000,22.1100000000,22.0700000000,22.0800000000,40900,903196.0000,2
| 2025-07-18,20250718133000000,sz.300983,22.0700000000,22.0900000000,22.0700000000,22.0800000000,33900,747300.0000,2
| 2025-07-18,20250718133500000,sz.300983,22.0800000000,22.0900000000,22.0800000000,22.0800000000,10800,240164.0000,2
| 2025-07-18,20250718134000000,sz.300983,22.0800000000,22.1100000000,22.0800000000,22.0800000000,25000,551148.0000,2
| 2025-07-18,20250718134500000,sz.300983,22.0800000000,22.0800000000,22.0700000000,22.0800000000,12600,277468.0000,2
| 2025-07-18,20250718135000000,sz.300983,22.0700000000,22.1100000000,22.0700000000,22.1100000000,17500,386916.0000,2
| 2025-07-18,20250718135500000,sz.300983,22.1000000000,22.1200000000,22.0900000000,22.1200000000,15500,342580.0000,2
| 2025-07-18,20250718140000000,sz.300983,22.1100000000,22.1100000000,22.0900000000,22.0900000000,12500,276688.0000,2
| 2025-07-18,20250718140500000,sz.300983,22.1000000000,22.1200000000,22.0900000000,22.1000000000,16900,373480.0000,2
| 2025-07-18,20250718141000000,sz.300983,22.1000000000,22.1500000000,22.0900000000,22.1500000000,11600,257072.0000,2
| 2025-07-18,20250718141500000,sz.300983,22.1500000000,22.2200000000,22.1500000000,22.2000000000,35800,794064.0000,2
| 2025-07-18,20250718142000000,sz.300983,22.2000000000,22.2600000000,22.1900000000,22.2600000000,42200,937564.0000,2
| 2025-07-18,20250718142500000,sz.300983,22.2100000000,22.2500000000,22.1900000000,22.2500000000,23700,526276.0000,2
| 2025-07-18,20250718143000000,sz.300983,22.2500000000,22.2500000000,22.2200000000,22.2300000000,34000,755856.0000,2
| 2025-07-18,20250718143500000,sz.300983,22.2300000000,22.2500000000,22.2000000000,22.2200000000,36900,821072.0000,2
| 2025-07-18,20250718144000000,sz.300983,22.2300000000,22.2500000000,22.2300000000,22.2300000000,42800,951616.0000,2
| 2025-07-18,20250718144500000,sz.300983,22.2300000000,22.2500000000,22.2200000000,22.2500000000,38500,855760.0000,2
| 2025-07-18,20250718145000000,sz.300983,22.2500000000,22.3000000000,22.2100000000,22.2500000000,108300,2411008.0000,2
| 2025-07-18,20250718145500000,sz.300983,22.2500000000,22.2900000000,22.2400000000,22.2600000000,198300,4415200.0000,2
| 2025-07-18,20250718150000000,sz.300983,22.2600000000,22.2700000000,22.2000000000,22.2000000000,172000,3822120.0000,2
|
|
