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
| 2025-09-18,20250918093500000,sz.301043,39.1368760800,39.2938946400,38.8620936000,39.0583668000,139800,5574275.0000,2
| 2025-09-18,20250918094000000,sz.301043,38.9209755600,39.1466897400,38.8620936000,38.9307892200,71100,2823126.0000,2
| 2025-09-18,20250918094500000,sz.301043,38.9307892200,39.0878077800,38.6756340600,38.7737706600,66300,2622444.0000,2
| 2025-09-18,20250918095000000,sz.301043,38.6854477200,38.8915345800,38.6854477200,38.7443296800,51900,2050496.0000,2
| 2025-09-18,20250918095500000,sz.301043,38.7345160200,38.7345160200,38.5088018400,38.5284291600,43100,1696551.0000,2
| 2025-09-18,20250918100000000,sz.301043,38.5186155000,38.7247023600,38.4989881800,38.6560067400,39900,1567687.0000,2
| 2025-09-18,20250918100500000,sz.301043,38.6756340600,38.7247023600,38.6167521000,38.6952613800,17400,685311.0000,2
| 2025-09-18,20250918101000000,sz.301043,38.6658204000,38.6952613800,38.5088018400,38.5088018400,35100,1380438.0000,2
| 2025-09-18,20250918101500000,sz.301043,38.5186155000,38.5676838000,38.3517832800,38.3615969400,45200,1771608.0000,2
| 2025-09-18,20250918102000000,sz.301043,38.3812242600,38.5284291600,38.3812242600,38.4302925600,17600,690022.0000,2
| 2025-09-18,20250918102500000,sz.301043,38.3714106000,38.5088018400,38.3714106000,38.4597335400,51200,2002914.0000,2
| 2025-09-18,20250918103000000,sz.301043,38.3714106000,38.4695472000,38.3615969400,38.4597335400,64100,2507004.0000,2
| 2025-09-18,20250918103500000,sz.301043,38.4695472000,38.6265657600,38.4597335400,38.5186155000,22900,899318.0000,2
| 2025-09-18,20250918104000000,sz.301043,38.5088018400,38.6265657600,38.4989881800,38.5971247800,12100,475802.0000,2
| 2025-09-18,20250918104500000,sz.301043,38.5971247800,38.6560067400,38.5186155000,38.6560067400,25300,995044.0000,2
| 2025-09-18,20250918105000000,sz.301043,38.6560067400,38.6560067400,38.5971247800,38.5971247800,3400,133832.0000,2
| 2025-09-18,20250918105500000,sz.301043,38.5971247800,38.6363794200,38.5284291600,38.6265657600,8900,349972.0000,2
| 2025-09-18,20250918110000000,sz.301043,38.6265657600,38.6265657600,38.4695472000,38.4891745200,14800,580524.0000,2
| 2025-09-18,20250918110500000,sz.301043,38.5284291600,38.5382428200,38.4989881800,38.4989881800,4500,176640.0000,2
| 2025-09-18,20250918111000000,sz.301043,38.4989881800,38.5873111200,38.3714106000,38.5873111200,72300,2832920.0000,2
| 2025-09-18,20250918111500000,sz.301043,38.5873111200,38.5873111200,38.4204789000,38.4891745200,50800,1990048.0000,2
| 2025-09-18,20250918112000000,sz.301043,38.4989881800,38.5382428200,38.4204789000,38.4597335400,33800,1324292.0000,2
| 2025-09-18,20250918112500000,sz.301043,38.4597335400,38.4597335400,38.3615969400,38.4106652400,63500,2484068.0000,2
| 2025-09-18,20250918113000000,sz.301043,38.4106652400,38.4499198800,38.3714106000,38.4499198800,19800,774820.0000,2
| 2025-09-18,20250918130500000,sz.301043,38.4204789000,38.6560067400,38.4204789000,38.5676838000,92200,3620948.0000,2
| 2025-09-18,20250918131000000,sz.301043,38.6658204000,38.6854477200,38.5578701400,38.6069384400,53900,2119612.0000,2
| 2025-09-18,20250918131500000,sz.301043,38.5971247800,38.6363794200,38.4891745200,38.5382428200,13400,526052.0000,2
| 2025-09-18,20250918132000000,sz.301043,38.5578701400,38.5873111200,38.4302925600,38.4695472000,32900,1290368.0000,2
| 2025-09-18,20250918132500000,sz.301043,38.4793608600,38.4891745200,38.4008515800,38.4008515800,26000,1018900.0000,2
| 2025-09-18,20250918133000000,sz.301043,38.3910379200,38.3910379200,38.1555100800,38.3027149800,42100,1641492.0000,2
| 2025-09-18,20250918133500000,sz.301043,38.1849510600,38.3223423000,38.1849510600,38.2830876600,11900,464128.0000,2
| 2025-09-18,20250918134000000,sz.301043,38.3125286400,38.5088018400,38.3125286400,38.4401062200,34600,1355796.0000,2
| 2025-09-18,20250918134500000,sz.301043,38.4499198800,38.7933979800,38.4401062200,38.6069384400,42300,1664340.0000,2
| 2025-09-18,20250918135000000,sz.301043,38.6069384400,38.6069384400,38.4597335400,38.5088018400,11100,435532.0000,2
| 2025-09-18,20250918135500000,sz.301043,38.5382428200,38.5873111200,38.4989881800,38.4989881800,10200,400612.0000,2
| 2025-09-18,20250918140000000,sz.301043,38.4793608600,38.5382428200,38.4204789000,38.4401062200,11500,450980.0000,2
| 2025-09-18,20250918140500000,sz.301043,38.4302925600,38.4302925600,38.2536466800,38.2536466800,32400,1265164.0000,2
| 2025-09-18,20250918141000000,sz.301043,38.2438330200,38.2438330200,38.0083051800,38.0279325000,49200,1912260.0000,2
| 2025-09-18,20250918141500000,sz.301043,38.0770008000,38.0770008000,37.8022183200,37.9101685800,48200,1862780.0000,2
| 2025-09-18,20250918142000000,sz.301043,37.9886778600,38.1358827600,37.9199822400,38.1260691000,24000,930400.0000,2
| 2025-09-18,20250918142500000,sz.301043,38.0475598200,38.2438330200,37.9592368800,38.0377461600,31000,1203524.0000,2
| 2025-09-18,20250918143000000,sz.301043,38.0377461600,38.1653237400,37.8709139400,37.8905412600,53900,2087624.0000,2
| 2025-09-18,20250918143500000,sz.301043,37.8709139400,38.0279325000,37.7825910000,37.9984915200,41300,1594068.0000,2
| 2025-09-18,20250918144000000,sz.301043,37.9592368800,37.9592368800,37.6844544000,37.7335227000,27500,1058588.0000,2
| 2025-09-18,20250918144500000,sz.301043,37.7335227000,37.9003549200,37.5863178000,37.8905412600,66900,2572052.0000,2
| 2025-09-18,20250918145000000,sz.301043,37.8709139400,38.0377461600,37.7825910000,37.9788642000,65700,2536856.0000,2
| 2025-09-18,20250918145500000,sz.301043,37.9788642000,38.0770008000,37.9788642000,37.9886778600,26000,1007376.0000,2
| 2025-09-18,20250918150000000,sz.301043,37.9199822400,37.9788642000,37.6353861000,37.8218456400,52400,2019232.0000,2
|
|
