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
| 2025-06-18,20250618093500000,sz.301118,26.2200000000,26.7100000000,26.2200000000,26.5000000000,1326500,35138432.0000,2
| 2025-06-18,20250618094000000,sz.301118,26.5000000000,26.7700000000,26.3300000000,26.3300000000,716100,19015528.0000,2
| 2025-06-18,20250618094500000,sz.301118,26.3500000000,26.4700000000,26.2200000000,26.3200000000,472900,12448040.0000,2
| 2025-06-18,20250618095000000,sz.301118,26.3500000000,27.4000000000,26.3300000000,27.3300000000,1659300,45056984.0000,2
| 2025-06-18,20250618095500000,sz.301118,27.3900000000,27.6700000000,27.2000000000,27.2000000000,1548700,42489960.0000,2
| 2025-06-18,20250618100000000,sz.301118,27.2900000000,28.1000000000,27.2900000000,27.9500000000,1833600,51033984.0000,2
| 2025-06-18,20250618100500000,sz.301118,27.8900000000,28.2600000000,27.6000000000,27.8300000000,1447000,40440096.0000,2
| 2025-06-18,20250618101000000,sz.301118,27.7200000000,28.5400000000,27.7100000000,28.3000000000,1417200,39995088.0000,2
| 2025-06-18,20250618101500000,sz.301118,28.2300000000,28.8500000000,28.2300000000,28.5600000000,1397800,39951936.0000,2
| 2025-06-18,20250618102000000,sz.301118,28.5000000000,28.5400000000,27.8600000000,28.3800000000,669700,18872768.0000,2
| 2025-06-18,20250618102500000,sz.301118,28.3900000000,28.3900000000,27.9000000000,28.2000000000,446000,12503136.0000,2
| 2025-06-18,20250618103000000,sz.301118,28.1900000000,28.3500000000,28.0700000000,28.1000000000,293200,8276544.0000,2
| 2025-06-18,20250618103500000,sz.301118,28.1000000000,28.3200000000,28.0800000000,28.1500000000,197000,5548896.0000,2
| 2025-06-18,20250618104000000,sz.301118,28.1200000000,28.5000000000,28.1200000000,28.3300000000,253100,7181760.0000,2
| 2025-06-18,20250618104500000,sz.301118,28.2800000000,28.4900000000,28.2800000000,28.3700000000,197100,5599936.0000,2
| 2025-06-18,20250618105000000,sz.301118,28.3700000000,29.0000000000,28.3700000000,29.0000000000,395800,11347904.0000,2
| 2025-06-18,20250618105500000,sz.301118,29.0000000000,29.5000000000,28.8000000000,28.8000000000,971200,28414208.0000,2
| 2025-06-18,20250618110000000,sz.301118,28.7800000000,28.7800000000,28.5800000000,28.7700000000,365400,10484192.0000,2
| 2025-06-18,20250618110500000,sz.301118,28.8000000000,28.8600000000,28.6200000000,28.7000000000,175800,5049760.0000,2
| 2025-06-18,20250618111000000,sz.301118,28.7000000000,29.1000000000,28.6900000000,28.9300000000,242000,7005504.0000,2
| 2025-06-18,20250618111500000,sz.301118,28.9800000000,28.9800000000,28.4800000000,28.4900000000,181600,5216032.0000,2
| 2025-06-18,20250618112000000,sz.301118,28.4900000000,28.6900000000,28.1700000000,28.2600000000,173900,4938944.0000,2
| 2025-06-18,20250618112500000,sz.301118,28.2600000000,28.5700000000,28.2600000000,28.5700000000,93300,2646656.0000,2
| 2025-06-18,20250618113000000,sz.301118,28.5700000000,28.6000000000,28.3500000000,28.3800000000,66300,1886240.0000,2
| 2025-06-18,20250618130500000,sz.301118,28.3200000000,28.5100000000,28.2000000000,28.4300000000,210000,5967040.0000,2
| 2025-06-18,20250618131000000,sz.301118,28.4300000000,28.4600000000,28.2500000000,28.3300000000,199000,5651616.0000,2
| 2025-06-18,20250618131500000,sz.301118,28.3800000000,28.3800000000,28.0000000000,28.0700000000,205000,5766016.0000,2
| 2025-06-18,20250618132000000,sz.301118,28.0800000000,28.1600000000,28.0100000000,28.0200000000,103400,2903776.0000,2
| 2025-06-18,20250618132500000,sz.301118,28.0000000000,28.0000000000,27.6400000000,27.6400000000,272200,7585888.0000,2
| 2025-06-18,20250618133000000,sz.301118,27.6200000000,27.6400000000,27.1500000000,27.1500000000,356600,9812672.0000,2
| 2025-06-18,20250618133500000,sz.301118,27.1800000000,27.7500000000,27.1800000000,27.5800000000,423300,11603072.0000,2
| 2025-06-18,20250618134000000,sz.301118,27.5900000000,27.5900000000,27.3700000000,27.3900000000,146300,4014656.0000,2
| 2025-06-18,20250618134500000,sz.301118,27.3900000000,27.4300000000,27.2500000000,27.3900000000,211000,5765120.0000,2
| 2025-06-18,20250618135000000,sz.301118,27.4000000000,27.5800000000,27.2600000000,27.5500000000,163700,4478240.0000,2
| 2025-06-18,20250618135500000,sz.301118,27.5600000000,27.5600000000,27.3200000000,27.4000000000,124000,3403712.0000,2
| 2025-06-18,20250618140000000,sz.301118,27.4100000000,27.4500000000,27.2700000000,27.2700000000,221100,6053280.0000,2
| 2025-06-18,20250618140500000,sz.301118,27.2700000000,27.4000000000,27.2600000000,27.4000000000,127100,3472800.0000,2
| 2025-06-18,20250618141000000,sz.301118,27.4100000000,27.5500000000,27.4100000000,27.5400000000,198700,5459968.0000,2
| 2025-06-18,20250618141500000,sz.301118,27.5400000000,27.5800000000,27.3800000000,27.4200000000,177500,4879936.0000,2
| 2025-06-18,20250618142000000,sz.301118,27.4300000000,27.4400000000,27.3900000000,27.3900000000,133600,3662268.0000,2
| 2025-06-18,20250618142500000,sz.301118,27.4000000000,27.5300000000,27.3600000000,27.4800000000,203500,5582856.0000,2
| 2025-06-18,20250618143000000,sz.301118,27.4800000000,27.7900000000,27.4800000000,27.6200000000,177400,4907202.0000,2
| 2025-06-18,20250618143500000,sz.301118,27.6300000000,27.6800000000,27.5100000000,27.5600000000,155200,4280704.0000,2
| 2025-06-18,20250618144000000,sz.301118,27.5600000000,27.5600000000,27.4300000000,27.4300000000,185800,5106751.0000,2
| 2025-06-18,20250618144500000,sz.301118,27.4300000000,27.5500000000,27.4300000000,27.5200000000,267900,7365491.0000,2
| 2025-06-18,20250618145000000,sz.301118,27.5200000000,27.7900000000,27.4700000000,27.7900000000,281300,7747145.0000,2
| 2025-06-18,20250618145500000,sz.301118,27.8000000000,28.3600000000,27.8000000000,27.9100000000,701900,19731007.0000,2
| 2025-06-18,20250618150000000,sz.301118,27.9000000000,27.9300000000,27.8900000000,27.9200000000,591100,16498304.0000,2
|
|
