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
| 2025-06-17,20250617093500000,sz.301118,26.3500000000,26.8100000000,26.0100000000,26.0100000000,2815400,74335408.0000,2
| 2025-06-17,20250617094000000,sz.301118,26.0300000000,26.4000000000,26.0300000000,26.0500000000,1495400,39096160.0000,2
| 2025-06-17,20250617094500000,sz.301118,26.0200000000,26.1800000000,25.6900000000,25.9700000000,1241400,32143424.0000,2
| 2025-06-17,20250617095000000,sz.301118,25.9700000000,26.6400000000,25.9700000000,26.3000000000,765300,20147376.0000,2
| 2025-06-17,20250617095500000,sz.301118,26.1500000000,26.4600000000,26.1000000000,26.2500000000,508000,13353568.0000,2
| 2025-06-17,20250617100000000,sz.301118,26.2500000000,26.2500000000,25.9400000000,25.9400000000,437200,11380464.0000,2
| 2025-06-17,20250617100500000,sz.301118,25.9300000000,26.0000000000,25.8800000000,25.9200000000,412600,10695760.0000,2
| 2025-06-17,20250617101000000,sz.301118,25.9100000000,26.1000000000,25.7700000000,25.9100000000,408400,10576960.0000,2
| 2025-06-17,20250617101500000,sz.301118,25.9000000000,25.9100000000,25.6600000000,25.8000000000,438200,11291584.0000,2
| 2025-06-17,20250617102000000,sz.301118,25.8000000000,26.0000000000,25.6800000000,26.0000000000,299600,7737376.0000,2
| 2025-06-17,20250617102500000,sz.301118,26.0100000000,26.0600000000,25.8200000000,26.0300000000,217600,5646848.0000,2
| 2025-06-17,20250617103000000,sz.301118,26.0500000000,26.0500000000,25.8000000000,25.8600000000,159300,4123552.0000,2
| 2025-06-17,20250617103500000,sz.301118,25.8500000000,25.9200000000,25.8000000000,25.9200000000,145400,3760112.0000,2
| 2025-06-17,20250617104000000,sz.301118,25.9200000000,25.9800000000,25.8100000000,25.8600000000,153900,3983456.0000,2
| 2025-06-17,20250617104500000,sz.301118,25.8600000000,26.0200000000,25.8500000000,25.9800000000,208400,5405088.0000,2
| 2025-06-17,20250617105000000,sz.301118,25.9700000000,26.1500000000,25.9500000000,26.1000000000,261300,6809424.0000,2
| 2025-06-17,20250617105500000,sz.301118,26.0800000000,26.1000000000,25.9100000000,25.9900000000,279600,7276816.0000,2
| 2025-06-17,20250617110000000,sz.301118,26.0000000000,26.0000000000,25.8800000000,25.8800000000,217100,5635248.0000,2
| 2025-06-17,20250617110500000,sz.301118,25.8800000000,25.9000000000,25.8000000000,25.8700000000,185600,4795552.0000,2
| 2025-06-17,20250617111000000,sz.301118,25.8300000000,25.8500000000,25.7600000000,25.7700000000,117300,3025312.0000,2
| 2025-06-17,20250617111500000,sz.301118,25.7600000000,25.9200000000,25.7200000000,25.7200000000,103600,2672800.0000,2
| 2025-06-17,20250617112000000,sz.301118,25.7100000000,25.7500000000,25.6800000000,25.6900000000,242700,6238432.0000,2
| 2025-06-17,20250617112500000,sz.301118,25.7000000000,25.8200000000,25.7000000000,25.7600000000,87400,2251616.0000,2
| 2025-06-17,20250617113000000,sz.301118,25.7600000000,25.9100000000,25.7600000000,25.9100000000,123200,3178880.0000,2
| 2025-06-17,20250617130500000,sz.301118,25.8800000000,26.1000000000,25.8800000000,26.0600000000,257700,6692480.0000,2
| 2025-06-17,20250617131000000,sz.301118,26.0600000000,26.4700000000,26.0600000000,26.4100000000,416200,10953120.0000,2
| 2025-06-17,20250617131500000,sz.301118,26.4100000000,27.5000000000,26.3000000000,27.4900000000,878800,23407040.0000,2
| 2025-06-17,20250617132000000,sz.301118,27.5300000000,27.5300000000,26.8500000000,26.8500000000,670500,18202592.0000,2
| 2025-06-17,20250617132500000,sz.301118,26.7900000000,26.9300000000,26.6400000000,26.8800000000,265600,7115328.0000,2
| 2025-06-17,20250617133000000,sz.301118,26.8800000000,27.0900000000,26.6400000000,26.9200000000,373000,10032256.0000,2
| 2025-06-17,20250617133500000,sz.301118,26.9300000000,26.9300000000,26.6900000000,26.7400000000,184900,4950816.0000,2
| 2025-06-17,20250617134000000,sz.301118,26.7100000000,26.7400000000,26.6000000000,26.6800000000,164400,4385248.0000,2
| 2025-06-17,20250617134500000,sz.301118,26.6800000000,26.7500000000,26.6100000000,26.6300000000,124600,3324736.0000,2
| 2025-06-17,20250617135000000,sz.301118,26.6300000000,26.6300000000,26.5500000000,26.6100000000,114600,3046720.0000,2
| 2025-06-17,20250617135500000,sz.301118,26.6700000000,26.7400000000,26.6300000000,26.7300000000,197800,5281088.0000,2
| 2025-06-17,20250617140000000,sz.301118,26.7300000000,27.1000000000,26.7300000000,26.9000000000,211000,5677632.0000,2
| 2025-06-17,20250617140500000,sz.301118,26.8900000000,27.3500000000,26.8600000000,27.3000000000,433200,11720768.0000,2
| 2025-06-17,20250617141000000,sz.301118,27.3200000000,27.3200000000,26.8700000000,26.9600000000,192100,5197600.0000,2
| 2025-06-17,20250617141500000,sz.301118,26.9000000000,26.9500000000,26.7600000000,26.7900000000,143000,3837696.0000,2
| 2025-06-17,20250617142000000,sz.301118,26.7500000000,26.8700000000,26.6600000000,26.7200000000,193700,5179680.0000,2
| 2025-06-17,20250617142500000,sz.301118,26.7300000000,26.7900000000,26.6900000000,26.7000000000,104800,2800448.0000,2
| 2025-06-17,20250617143000000,sz.301118,26.6900000000,26.7400000000,26.5000000000,26.5000000000,209700,5578592.0000,2
| 2025-06-17,20250617143500000,sz.301118,26.4600000000,26.5900000000,26.4500000000,26.5500000000,203600,5395328.0000,2
| 2025-06-17,20250617144000000,sz.301118,26.5800000000,26.7200000000,26.5700000000,26.6200000000,238600,6358208.0000,2
| 2025-06-17,20250617144500000,sz.301118,26.6100000000,26.7900000000,26.6100000000,26.6500000000,265100,7070624.0000,2
| 2025-06-17,20250617145000000,sz.301118,26.6700000000,26.7300000000,26.6500000000,26.6800000000,318000,8488352.0000,2
| 2025-06-17,20250617145500000,sz.301118,26.6800000000,26.9900000000,26.6800000000,26.9800000000,567700,15244576.0000,2
| 2025-06-17,20250617150000000,sz.301118,26.9800000000,27.1800000000,26.9000000000,27.0600000000,635500,17182336.0000,2
|
|
