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
| 2025-07-17,20250717093500000,sz.300983,22.0000000000,22.2900000000,21.7000000000,22.0100000000,990400,21731148.0000,2
| 2025-07-17,20250717094000000,sz.300983,22.0100000000,22.2900000000,22.0000000000,22.2000000000,221700,4906524.0000,2
| 2025-07-17,20250717094500000,sz.300983,22.2100000000,22.2300000000,22.0100000000,22.1500000000,180400,3983664.0000,2
| 2025-07-17,20250717095000000,sz.300983,22.1500000000,22.2400000000,22.0800000000,22.2300000000,107300,2380064.0000,2
| 2025-07-17,20250717095500000,sz.300983,22.2300000000,22.3800000000,22.2300000000,22.2700000000,138300,3086256.0000,2
| 2025-07-17,20250717100000000,sz.300983,22.3600000000,22.6100000000,22.3600000000,22.5000000000,120700,2718076.0000,2
| 2025-07-17,20250717100500000,sz.300983,22.5100000000,22.6000000000,22.4600000000,22.5800000000,84300,1898808.0000,2
| 2025-07-17,20250717101000000,sz.300983,22.5800000000,22.6500000000,22.4800000000,22.5500000000,52200,1177004.0000,2
| 2025-07-17,20250717101500000,sz.300983,22.5600000000,22.7000000000,22.4700000000,22.5100000000,93200,2100388.0000,2
| 2025-07-17,20250717102000000,sz.300983,22.5100000000,22.5800000000,22.2500000000,22.3900000000,148400,3323532.0000,2
| 2025-07-17,20250717102500000,sz.300983,22.3900000000,22.5000000000,22.3000000000,22.3300000000,74800,1678184.0000,2
| 2025-07-17,20250717103000000,sz.300983,22.3400000000,22.5500000000,22.3400000000,22.5000000000,60300,1353132.0000,2
| 2025-07-17,20250717103500000,sz.300983,22.5100000000,22.5500000000,22.4600000000,22.4700000000,21200,476864.0000,2
| 2025-07-17,20250717104000000,sz.300983,22.4500000000,22.4700000000,22.4200000000,22.4300000000,34800,781060.0000,2
| 2025-07-17,20250717104500000,sz.300983,22.4500000000,22.4500000000,22.3900000000,22.3900000000,24000,537908.0000,2
| 2025-07-17,20250717105000000,sz.300983,22.3900000000,22.5900000000,22.3900000000,22.5500000000,47100,1059920.0000,2
| 2025-07-17,20250717105500000,sz.300983,22.5500000000,22.5600000000,22.3900000000,22.4100000000,131800,2954544.0000,2
| 2025-07-17,20250717110000000,sz.300983,22.4000000000,22.5400000000,22.4000000000,22.4300000000,24900,558852.0000,2
| 2025-07-17,20250717110500000,sz.300983,22.4300000000,22.5000000000,22.4100000000,22.4100000000,26800,600584.0000,2
| 2025-07-17,20250717111000000,sz.300983,22.4600000000,22.5100000000,22.4300000000,22.4800000000,22500,505488.0000,2
| 2025-07-17,20250717111500000,sz.300983,22.4700000000,22.7100000000,22.4600000000,22.7100000000,36900,831864.0000,2
| 2025-07-17,20250717112000000,sz.300983,22.7600000000,22.8000000000,22.6300000000,22.6300000000,50500,1147768.0000,2
| 2025-07-17,20250717112500000,sz.300983,22.5900000000,22.6300000000,22.5000000000,22.6300000000,51200,1154224.0000,2
| 2025-07-17,20250717113000000,sz.300983,22.6300000000,22.6300000000,22.5000000000,22.5200000000,31700,714344.0000,2
| 2025-07-17,20250717130500000,sz.300983,22.5100000000,22.5100000000,22.4000000000,22.4900000000,81900,1841292.0000,2
| 2025-07-17,20250717131000000,sz.300983,22.4900000000,22.6900000000,22.4900000000,22.5400000000,25900,587544.0000,2
| 2025-07-17,20250717131500000,sz.300983,22.5600000000,22.7000000000,22.5600000000,22.6000000000,24600,557340.0000,2
| 2025-07-17,20250717132000000,sz.300983,22.6400000000,22.7000000000,22.6100000000,22.6900000000,25600,580692.0000,2
| 2025-07-17,20250717132500000,sz.300983,22.6600000000,22.7000000000,22.6200000000,22.7000000000,36500,826032.0000,2
| 2025-07-17,20250717133000000,sz.300983,22.7000000000,22.7000000000,22.6500000000,22.6500000000,11400,259812.0000,2
| 2025-07-17,20250717133500000,sz.300983,22.6500000000,22.6900000000,22.6000000000,22.6900000000,29300,663204.0000,2
| 2025-07-17,20250717134000000,sz.300983,22.6900000000,22.6900000000,22.6100000000,22.6100000000,17400,394220.0000,2
| 2025-07-17,20250717134500000,sz.300983,22.6300000000,22.6300000000,22.5100000000,22.5900000000,53900,1215560.0000,2
| 2025-07-17,20250717135000000,sz.300983,22.5900000000,22.5900000000,22.5100000000,22.5800000000,17700,397568.0000,2
| 2025-07-17,20250717135500000,sz.300983,22.5500000000,22.5700000000,22.5200000000,22.5600000000,66400,1496912.0000,2
| 2025-07-17,20250717140000000,sz.300983,22.5600000000,22.5600000000,22.5000000000,22.5600000000,35200,792672.0000,2
| 2025-07-17,20250717140500000,sz.300983,22.5600000000,22.5700000000,22.5100000000,22.5700000000,34700,782552.0000,2
| 2025-07-17,20250717141000000,sz.300983,22.5600000000,22.5900000000,22.5600000000,22.5900000000,6800,153472.0000,2
| 2025-07-17,20250717141500000,sz.300983,22.5800000000,22.6000000000,22.5500000000,22.5500000000,20700,467296.0000,2
| 2025-07-17,20250717142000000,sz.300983,22.5500000000,22.5800000000,22.5500000000,22.5800000000,7700,172264.0000,2
| 2025-07-17,20250717142500000,sz.300983,22.5800000000,22.5900000000,22.5500000000,22.5700000000,38700,874464.0000,2
| 2025-07-17,20250717143000000,sz.300983,22.5700000000,22.5700000000,22.5200000000,22.5700000000,58700,1324400.0000,2
| 2025-07-17,20250717143500000,sz.300983,22.5600000000,22.5600000000,22.5000000000,22.5200000000,86100,1939120.0000,2
| 2025-07-17,20250717144000000,sz.300983,22.5400000000,22.6000000000,22.5100000000,22.5700000000,40800,919840.0000,2
| 2025-07-17,20250717144500000,sz.300983,22.5700000000,22.6000000000,22.5500000000,22.6000000000,73600,1661248.0000,2
| 2025-07-17,20250717145000000,sz.300983,22.6200000000,22.6500000000,22.5700000000,22.5800000000,77400,1752392.0000,2
| 2025-07-17,20250717145500000,sz.300983,22.5700000000,22.8000000000,22.5300000000,22.8000000000,224600,5084768.0000,2
| 2025-07-17,20250717150000000,sz.300983,22.8100000000,22.8300000000,22.7000000000,22.8000000000,214700,4896536.0000,2
|
|
