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.301030,19.1900000000,19.5900000000,19.1000000000,19.1200000000,4366800,84319216.0000,2
| 2025-07-18,20250718094000000,sz.301030,19.1400000000,19.1500000000,19.0100000000,19.0200000000,1346200,25665472.0000,2
| 2025-07-18,20250718094500000,sz.301030,19.0400000000,19.2300000000,19.0300000000,19.1200000000,712700,13619040.0000,2
| 2025-07-18,20250718095000000,sz.301030,19.1200000000,19.1800000000,19.0600000000,19.1700000000,460300,8791416.0000,2
| 2025-07-18,20250718095500000,sz.301030,19.1100000000,19.2200000000,19.0700000000,19.0900000000,542900,10383560.0000,2
| 2025-07-18,20250718100000000,sz.301030,19.0900000000,19.1000000000,19.0200000000,19.0500000000,535400,10199936.0000,2
| 2025-07-18,20250718100500000,sz.301030,19.0400000000,19.0500000000,18.9100000000,18.9400000000,719200,13657872.0000,2
| 2025-07-18,20250718101000000,sz.301030,18.9300000000,18.9800000000,18.9100000000,18.9100000000,467500,8850592.0000,2
| 2025-07-18,20250718101500000,sz.301030,18.9100000000,18.9600000000,18.9000000000,18.9600000000,408300,7724080.0000,2
| 2025-07-18,20250718102000000,sz.301030,18.9600000000,18.9700000000,18.9100000000,18.9400000000,294400,5576080.0000,2
| 2025-07-18,20250718102500000,sz.301030,18.9200000000,19.0000000000,18.9200000000,18.9500000000,170400,3231280.0000,2
| 2025-07-18,20250718103000000,sz.301030,18.9600000000,18.9700000000,18.9200000000,18.9500000000,166800,3159680.0000,2
| 2025-07-18,20250718103500000,sz.301030,18.9500000000,19.0400000000,18.9200000000,19.0000000000,250400,4751824.0000,2
| 2025-07-18,20250718104000000,sz.301030,19.0000000000,19.0000000000,18.9400000000,18.9700000000,148200,2811472.0000,2
| 2025-07-18,20250718104500000,sz.301030,18.9500000000,18.9800000000,18.9500000000,18.9600000000,93500,1772496.0000,2
| 2025-07-18,20250718105000000,sz.301030,18.9500000000,18.9700000000,18.9500000000,18.9600000000,118600,2247984.0000,2
| 2025-07-18,20250718105500000,sz.301030,18.9600000000,18.9900000000,18.9500000000,18.9900000000,110600,2098064.0000,2
| 2025-07-18,20250718110000000,sz.301030,18.9900000000,19.0500000000,18.9900000000,19.0000000000,192400,3659488.0000,2
| 2025-07-18,20250718110500000,sz.301030,18.9900000000,19.0000000000,18.9600000000,18.9700000000,96200,1826160.0000,2
| 2025-07-18,20250718111000000,sz.301030,18.9600000000,18.9900000000,18.9400000000,18.9400000000,145000,2748864.0000,2
| 2025-07-18,20250718111500000,sz.301030,18.9400000000,18.9700000000,18.9300000000,18.9700000000,145100,2749264.0000,2
| 2025-07-18,20250718112000000,sz.301030,18.9700000000,18.9800000000,18.9400000000,18.9500000000,121900,2310784.0000,2
| 2025-07-18,20250718112500000,sz.301030,18.9500000000,18.9600000000,18.9200000000,18.9300000000,148300,2807136.0000,2
| 2025-07-18,20250718113000000,sz.301030,18.9300000000,18.9400000000,18.9000000000,18.9000000000,336000,6352016.0000,2
| 2025-07-18,20250718130500000,sz.301030,18.9100000000,18.9500000000,18.8900000000,18.8900000000,257300,4863856.0000,2
| 2025-07-18,20250718131000000,sz.301030,18.8900000000,18.8900000000,18.8300000000,18.8700000000,359500,6781152.0000,2
| 2025-07-18,20250718131500000,sz.301030,18.8700000000,18.8900000000,18.8300000000,18.8400000000,161900,3053680.0000,2
| 2025-07-18,20250718132000000,sz.301030,18.8400000000,18.8700000000,18.8200000000,18.8700000000,270200,5089200.0000,2
| 2025-07-18,20250718132500000,sz.301030,18.8600000000,18.8800000000,18.8400000000,18.8500000000,196900,3713776.0000,2
| 2025-07-18,20250718133000000,sz.301030,18.8500000000,18.8600000000,18.8200000000,18.8300000000,158700,2989264.0000,2
| 2025-07-18,20250718133500000,sz.301030,18.8300000000,18.8400000000,18.8100000000,18.8200000000,184700,3476000.0000,2
| 2025-07-18,20250718134000000,sz.301030,18.8200000000,18.8400000000,18.8100000000,18.8300000000,111700,2102224.0000,2
| 2025-07-18,20250718134500000,sz.301030,18.8300000000,18.8700000000,18.8300000000,18.8500000000,91200,1718656.0000,2
| 2025-07-18,20250718135000000,sz.301030,18.8500000000,18.8600000000,18.8300000000,18.8300000000,134300,2530576.0000,2
| 2025-07-18,20250718135500000,sz.301030,18.8300000000,18.8300000000,18.8000000000,18.8000000000,367600,6914240.0000,2
| 2025-07-18,20250718140000000,sz.301030,18.8000000000,18.8400000000,18.8000000000,18.8300000000,124400,2341376.0000,2
| 2025-07-18,20250718140500000,sz.301030,18.8300000000,18.9200000000,18.8300000000,18.8900000000,178500,3371968.0000,2
| 2025-07-18,20250718141000000,sz.301030,18.9000000000,18.9600000000,18.8900000000,18.9000000000,148700,2812960.0000,2
| 2025-07-18,20250718141500000,sz.301030,18.8900000000,18.9100000000,18.8700000000,18.9000000000,97800,1847456.0000,2
| 2025-07-18,20250718142000000,sz.301030,18.9100000000,18.9200000000,18.8900000000,18.9000000000,99100,1873600.0000,2
| 2025-07-18,20250718142500000,sz.301030,18.8900000000,18.9100000000,18.8800000000,18.9100000000,81400,1537824.0000,2
| 2025-07-18,20250718143000000,sz.301030,18.9200000000,18.9400000000,18.9100000000,18.9200000000,169600,3209952.0000,2
| 2025-07-18,20250718143500000,sz.301030,18.9200000000,18.9600000000,18.9100000000,18.9600000000,145800,2759680.0000,2
| 2025-07-18,20250718144000000,sz.301030,18.9700000000,18.9800000000,18.9500000000,18.9700000000,285200,5410144.0000,2
| 2025-07-18,20250718144500000,sz.301030,18.9700000000,19.0200000000,18.9600000000,19.0100000000,244500,4641024.0000,2
| 2025-07-18,20250718145000000,sz.301030,19.0100000000,19.0300000000,18.9800000000,18.9900000000,290500,5523200.0000,2
| 2025-07-18,20250718145500000,sz.301030,18.9900000000,19.0600000000,18.9900000000,19.0500000000,466900,8884800.0000,2
| 2025-07-18,20250718150000000,sz.301030,19.0400000000,19.0500000000,19.0200000000,19.0200000000,330000,6279744.0000,2
|
|
