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.300950,33.6643563700,34.1493765000,32.9714704700,33.0407590600,4311600,146586880.0000,2
| 2025-07-18,20250718094000000,sz.300950,33.1100476500,33.6049661500,32.9615721000,33.4663889700,1639500,54839968.0000,2
| 2025-07-18,20250718094500000,sz.300950,33.4960840800,34.0998846500,33.4960840800,33.9712058400,1367900,46904768.0000,2
| 2025-07-18,20250718095000000,sz.300950,33.9712058400,34.0107993200,33.0308606900,33.0308606900,885200,29963776.0000,2
| 2025-07-18,20250718095500000,sz.300950,33.0308606900,33.0803525400,32.5755356700,32.6052307800,1320700,43735904.0000,2
| 2025-07-18,20250718100000000,sz.300950,32.5953324100,32.6349258900,32.1894992400,32.2686862000,1189800,38971360.0000,2
| 2025-07-18,20250718100500000,sz.300950,32.2983813100,32.4666536000,32.0707188000,32.0707188000,814300,26536576.0000,2
| 2025-07-18,20250718101000000,sz.300950,32.0707188000,32.3676699000,31.9816334700,31.9915318400,765300,24882112.0000,2
| 2025-07-18,20250718101500000,sz.300950,31.9816334700,32.1697025000,31.9816334700,32.1499057600,633000,20497152.0000,2
| 2025-07-18,20250718102000000,sz.300950,32.1400073900,32.3973650100,32.0707188000,32.2983813100,541800,17661248.0000,2
| 2025-07-18,20250718102500000,sz.300950,32.3280764200,32.3478731600,32.1202106500,32.3478731600,359300,11690304.0000,2
| 2025-07-18,20250718103000000,sz.300950,32.3478731600,32.6052307800,32.2488894600,32.4567552300,457400,14977120.0000,2
| 2025-07-18,20250718103500000,sz.300950,32.4765519700,32.4765519700,32.2884829400,32.2983813100,220100,7198400.0000,2
| 2025-07-18,20250718104000000,sz.300950,32.3280764200,32.5161454500,32.2488894600,32.4171617500,340200,11117536.0000,2
| 2025-07-18,20250718104500000,sz.300950,32.4171617500,32.8526900300,32.4072633800,32.6745193700,355900,11757216.0000,2
| 2025-07-18,20250718105000000,sz.300950,32.6745193700,32.9813688400,32.6745193700,32.8328932900,288500,9587616.0000,2
| 2025-07-18,20250718105500000,sz.300950,32.8328932900,32.9615721000,32.7537063300,32.7932998100,148400,4923648.0000,2
| 2025-07-18,20250718110000000,sz.300950,32.8031981800,33.1298443900,32.7636047000,33.0110639500,192800,6414112.0000,2
| 2025-07-18,20250718110500000,sz.300950,33.0209623200,33.0209623200,32.6646210000,32.6646210000,185300,6145504.0000,2
| 2025-07-18,20250718111000000,sz.300950,32.6646210000,32.8229949200,32.5656373000,32.8229949200,132400,4366688.0000,2
| 2025-07-18,20250718111500000,sz.300950,32.8625884000,32.9615721000,32.6943161100,32.8427916600,101500,3367872.0000,2
| 2025-07-18,20250718112000000,sz.300950,32.8526900300,33.2882183100,32.8526900300,33.1199460200,290800,9718012.0000,2
| 2025-07-18,20250718112500000,sz.300950,33.1298443900,33.3575069000,33.1298443900,33.2189297200,230000,7723652.0000,2
| 2025-07-18,20250718113000000,sz.300950,33.2387264600,33.3476085300,33.2090313500,33.2684215700,109800,3689784.0000,2
| 2025-07-18,20250718130500000,sz.300950,33.2684215700,33.3575069000,32.8130965500,32.9318769900,230900,7729356.0000,2
| 2025-07-18,20250718131000000,sz.300950,32.9318769900,33.1001492800,32.8823851400,33.0902509100,98400,3280319.0000,2
| 2025-07-18,20250718131500000,sz.300950,33.0902509100,33.4465922300,32.9615721000,33.4366938600,120600,4034815.0000,2
| 2025-07-18,20250718132000000,sz.300950,33.4366938600,34.5255145600,33.1397427600,34.2483602000,1444000,49770238.0000,2
| 2025-07-18,20250718132500000,sz.300950,34.1691732400,34.5651080400,34.0503928000,34.0503928000,1211000,42045440.0000,2
| 2025-07-18,20250718133000000,sz.300950,34.0503928000,34.0503928000,33.7534417000,33.7633400700,474500,16232960.0000,2
| 2025-07-18,20250718133500000,sz.300950,33.7534417000,33.7534417000,33.5356775600,33.6247628900,279900,9505664.0000,2
| 2025-07-18,20250718134000000,sz.300950,33.6247628900,33.8029335500,33.5851694100,33.6544580000,268400,9126400.0000,2
| 2025-07-18,20250718134500000,sz.300950,33.6544580000,33.8326286600,33.6346612600,33.6445596300,251100,8551168.0000,2
| 2025-07-18,20250718135000000,sz.300950,33.6346612600,33.6445596300,33.4663889700,33.5950677800,184000,6240123.0000,2
| 2025-07-18,20250718135500000,sz.300950,33.6049661500,33.7039498500,33.5455759300,33.7039498500,103600,3516613.0000,2
| 2025-07-18,20250718140000000,sz.300950,33.7039498500,33.7039498500,33.5950677800,33.6049661500,138600,4714560.0000,2
| 2025-07-18,20250718140500000,sz.300950,33.6049661500,33.6247628900,33.3674052700,33.4267954900,244200,8261510.0000,2
| 2025-07-18,20250718141000000,sz.300950,33.4960840800,33.4960840800,33.0902509100,33.2486248300,195000,6561715.0000,2
| 2025-07-18,20250718141500000,sz.300950,33.2288280900,33.2882183100,33.1595395000,33.1892346100,123200,4133830.0000,2
| 2025-07-18,20250718142000000,sz.300950,33.1892346100,33.2090313500,32.8922835100,33.0506574300,261700,8754426.0000,2
| 2025-07-18,20250718142500000,sz.300950,33.0704541700,33.3377101600,33.0704541700,33.3377101600,119900,4022279.0000,2
| 2025-07-18,20250718143000000,sz.300950,33.3377101600,33.4564906000,33.2288280900,33.3575069000,149500,5036736.0000,2
| 2025-07-18,20250718143500000,sz.300950,33.3674052700,33.3971003800,32.9615721000,33.0704541700,221400,7429060.0000,2
| 2025-07-18,20250718144000000,sz.300950,33.0407590600,33.0506574300,32.9318769900,33.0110639500,322100,10733376.0000,2
| 2025-07-18,20250718144500000,sz.300950,33.0110639500,33.0209623200,32.7834014400,33.0110639500,414300,13760636.0000,2
| 2025-07-18,20250718145000000,sz.300950,33.0011655800,33.6247628900,32.8823851400,33.6247628900,472500,15905479.0000,2
| 2025-07-18,20250718145500000,sz.300950,33.6247628900,34.0503928000,33.4762873400,33.8128319200,1118700,38172025.0000,2
| 2025-07-18,20250718150000000,sz.300950,33.8029335500,34.0305960600,33.4069987500,33.4069987500,1589300,54007360.0000,2
|
|
