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
| 2025-07-21,20250721093500000,sz.301030,19.0300000000,19.1200000000,18.9700000000,19.0700000000,1007900,19197258.0000,2
| 2025-07-21,20250721094000000,sz.301030,19.0700000000,19.0900000000,19.0000000000,19.0200000000,407800,7765954.0000,2
| 2025-07-21,20250721094500000,sz.301030,19.0100000000,19.0400000000,18.9300000000,18.9900000000,430600,8176796.0000,2
| 2025-07-21,20250721095000000,sz.301030,18.9800000000,19.0300000000,18.9200000000,19.0000000000,296000,5613112.0000,2
| 2025-07-21,20250721095500000,sz.301030,19.0100000000,19.0200000000,19.0000000000,19.0100000000,135100,2568544.0000,2
| 2025-07-21,20250721100000000,sz.301030,19.0100000000,19.0300000000,18.9700000000,19.0300000000,204800,3891732.0000,2
| 2025-07-21,20250721100500000,sz.301030,19.0200000000,19.0600000000,19.0200000000,19.0300000000,276900,5272432.0000,2
| 2025-07-21,20250721101000000,sz.301030,19.0200000000,19.0400000000,19.0100000000,19.0300000000,112400,2138600.0000,2
| 2025-07-21,20250721101500000,sz.301030,19.0200000000,19.1000000000,19.0200000000,19.0600000000,217800,4150300.0000,2
| 2025-07-21,20250721102000000,sz.301030,19.0600000000,19.1200000000,19.0400000000,19.0900000000,227600,4342872.0000,2
| 2025-07-21,20250721102500000,sz.301030,19.0800000000,19.1000000000,19.0400000000,19.0600000000,171800,3275664.0000,2
| 2025-07-21,20250721103000000,sz.301030,19.0700000000,19.0700000000,19.0200000000,19.0400000000,165100,3143648.0000,2
| 2025-07-21,20250721103500000,sz.301030,19.0400000000,19.1900000000,19.0300000000,19.1900000000,353500,6763144.0000,2
| 2025-07-21,20250721104000000,sz.301030,19.1900000000,19.2000000000,19.1500000000,19.1600000000,374500,7179184.0000,2
| 2025-07-21,20250721104500000,sz.301030,19.1700000000,19.1700000000,19.1200000000,19.1200000000,85200,1631224.0000,2
| 2025-07-21,20250721105000000,sz.301030,19.1200000000,19.1200000000,19.0700000000,19.0800000000,109300,2087832.0000,2
| 2025-07-21,20250721105500000,sz.301030,19.0900000000,19.1300000000,19.0800000000,19.1200000000,55600,1061904.0000,2
| 2025-07-21,20250721110000000,sz.301030,19.1100000000,19.1600000000,19.0900000000,19.1300000000,109700,2098360.0000,2
| 2025-07-21,20250721110500000,sz.301030,19.1300000000,19.1500000000,19.1000000000,19.1300000000,96400,1843840.0000,2
| 2025-07-21,20250721111000000,sz.301030,19.1300000000,19.1500000000,19.0900000000,19.0900000000,116200,2221832.0000,2
| 2025-07-21,20250721111500000,sz.301030,19.1000000000,19.1400000000,19.0900000000,19.1000000000,89700,1714104.0000,2
| 2025-07-21,20250721112000000,sz.301030,19.1000000000,19.1100000000,19.0300000000,19.0400000000,184800,3523312.0000,2
| 2025-07-21,20250721112500000,sz.301030,19.0300000000,19.1200000000,19.0300000000,19.1000000000,105700,2015464.0000,2
| 2025-07-21,20250721113000000,sz.301030,19.1000000000,19.1600000000,19.0900000000,19.0900000000,142700,2729440.0000,2
| 2025-07-21,20250721130500000,sz.301030,19.0900000000,19.0900000000,19.0000000000,19.0200000000,308600,5873752.0000,2
| 2025-07-21,20250721131000000,sz.301030,19.0300000000,19.0600000000,19.0200000000,19.0600000000,75200,1431656.0000,2
| 2025-07-21,20250721131500000,sz.301030,19.0600000000,19.0600000000,19.0200000000,19.0300000000,61400,1168800.0000,2
| 2025-07-21,20250721132000000,sz.301030,19.0300000000,19.0500000000,19.0200000000,19.0300000000,126600,2409848.0000,2
| 2025-07-21,20250721132500000,sz.301030,19.0200000000,19.0300000000,19.0000000000,19.0200000000,167200,3179752.0000,2
| 2025-07-21,20250721133000000,sz.301030,19.0200000000,19.0500000000,19.0200000000,19.0300000000,92700,1764704.0000,2
| 2025-07-21,20250721133500000,sz.301030,19.0300000000,19.0800000000,19.0300000000,19.0400000000,95800,1825040.0000,2
| 2025-07-21,20250721134000000,sz.301030,19.0300000000,19.0600000000,19.0300000000,19.0600000000,86400,1645800.0000,2
| 2025-07-21,20250721134500000,sz.301030,19.0500000000,19.1000000000,19.0500000000,19.0700000000,122500,2336480.0000,2
| 2025-07-21,20250721135000000,sz.301030,19.0700000000,19.0700000000,19.0500000000,19.0600000000,118300,2254328.0000,2
| 2025-07-21,20250721135500000,sz.301030,19.0400000000,19.0600000000,19.0400000000,19.0400000000,108000,2057736.0000,2
| 2025-07-21,20250721140000000,sz.301030,19.0400000000,19.0600000000,19.0400000000,19.0500000000,55700,1062016.0000,2
| 2025-07-21,20250721140500000,sz.301030,19.0500000000,19.0900000000,19.0500000000,19.0700000000,70500,1344600.0000,2
| 2025-07-21,20250721141000000,sz.301030,19.0700000000,19.0800000000,19.0600000000,19.0800000000,103800,1979912.0000,2
| 2025-07-21,20250721141500000,sz.301030,19.0800000000,19.1000000000,19.0700000000,19.0900000000,84100,1604864.0000,2
| 2025-07-21,20250721142000000,sz.301030,19.0900000000,19.1100000000,19.0800000000,19.1100000000,121100,2312816.0000,2
| 2025-07-21,20250721142500000,sz.301030,19.1100000000,19.1200000000,19.1000000000,19.1100000000,161500,3086528.0000,2
| 2025-07-21,20250721143000000,sz.301030,19.1100000000,19.1200000000,19.1000000000,19.1000000000,145400,2778320.0000,2
| 2025-07-21,20250721143500000,sz.301030,19.0900000000,19.1200000000,19.0900000000,19.1000000000,151200,2888592.0000,2
| 2025-07-21,20250721144000000,sz.301030,19.0900000000,19.1000000000,19.0500000000,19.0900000000,320100,6105840.0000,2
| 2025-07-21,20250721144500000,sz.301030,19.1000000000,19.1300000000,19.1000000000,19.1200000000,195500,3736080.0000,2
| 2025-07-21,20250721145000000,sz.301030,19.1300000000,19.1400000000,19.0900000000,19.1400000000,348700,6666032.0000,2
| 2025-07-21,20250721145500000,sz.301030,19.1300000000,19.1500000000,19.1200000000,19.1300000000,355800,6808672.0000,2
| 2025-07-21,20250721150000000,sz.301030,19.1300000000,19.1500000000,19.1300000000,19.1500000000,547300,10477760.0000,2
|
|
