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
| 2026-01-13,20260113093500000,sz.300578,27.2700000000,27.7600000000,25.9000000000,25.9200000000,9338300,251068935.2800,2
| 2026-01-13,20260113094000000,sz.300578,25.8900000000,26.8100000000,25.8900000000,26.4300000000,3242598,85126857.2000,2
| 2026-01-13,20260113094500000,sz.300578,26.4000000000,27.0000000000,26.1100000000,26.5100000000,2421102,64185888.5200,2
| 2026-01-13,20260113095000000,sz.300578,26.5000000000,26.6800000000,26.4000000000,26.4000000000,1266800,33627205.0000,2
| 2026-01-13,20260113095500000,sz.300578,26.4100000000,26.6500000000,26.0600000000,26.4600000000,1742600,45926226.0000,2
| 2026-01-13,20260113100000000,sz.300578,26.5000000000,26.9500000000,26.3800000000,26.9300000000,951200,25261207.0000,2
| 2026-01-13,20260113100500000,sz.300578,26.9500000000,27.7700000000,26.8800000000,27.6600000000,3182300,87086578.0000,2
| 2026-01-13,20260113101000000,sz.300578,27.6800000000,27.6800000000,27.1200000000,27.3900000000,1295500,35412228.0000,2
| 2026-01-13,20260113101500000,sz.300578,27.4000000000,27.6800000000,27.2100000000,27.2100000000,1132400,31145684.0000,2
| 2026-01-13,20260113102000000,sz.300578,27.2200000000,27.4300000000,27.2200000000,27.3100000000,782200,21380154.0000,2
| 2026-01-13,20260113102500000,sz.300578,27.3000000000,27.3100000000,26.7700000000,27.2900000000,1237500,33402122.0000,2
| 2026-01-13,20260113103000000,sz.300578,27.2200000000,27.3200000000,27.1100000000,27.1400000000,649900,17671610.0000,2
| 2026-01-13,20260113103500000,sz.300578,27.1100000000,27.1600000000,26.8000000000,26.8500000000,646000,17381416.0000,2
| 2026-01-13,20260113104000000,sz.300578,26.8500000000,27.0000000000,26.8000000000,26.8900000000,575700,15481551.0000,2
| 2026-01-13,20260113104500000,sz.300578,26.8800000000,27.2800000000,26.8500000000,27.2000000000,431500,11699728.0000,2
| 2026-01-13,20260113105000000,sz.300578,27.1600000000,27.5100000000,27.1200000000,27.3200000000,549600,15049005.0000,2
| 2026-01-13,20260113105500000,sz.300578,27.3300000000,27.3300000000,26.9000000000,27.1200000000,374800,10153204.0000,2
| 2026-01-13,20260113110000000,sz.300578,27.0000000000,27.2000000000,26.9300000000,26.9400000000,394100,10659729.0000,2
| 2026-01-13,20260113110500000,sz.300578,26.9300000000,27.0900000000,26.8900000000,26.9500000000,369900,9973272.0000,2
| 2026-01-13,20260113111000000,sz.300578,26.9500000000,27.0100000000,26.9100000000,26.9200000000,287300,7743589.0000,2
| 2026-01-13,20260113111500000,sz.300578,26.9200000000,26.9400000000,26.8200000000,26.8300000000,564400,15183924.0000,2
| 2026-01-13,20260113112000000,sz.300578,26.8200000000,26.8400000000,26.5500000000,26.6700000000,659500,17595168.0000,2
| 2026-01-13,20260113112500000,sz.300578,26.6700000000,26.6700000000,26.3000000000,26.3000000000,744200,19708408.0000,2
| 2026-01-13,20260113113000000,sz.300578,26.3000000000,26.9900000000,26.3000000000,26.8500000000,603900,16009254.0000,2
| 2026-01-13,20260113130500000,sz.300578,27.0000000000,27.9000000000,27.0000000000,27.6300000000,2461300,67934640.0000,2
| 2026-01-13,20260113131000000,sz.300578,27.6100000000,28.5000000000,27.6100000000,27.7900000000,2101600,59049242.0000,2
| 2026-01-13,20260113131500000,sz.300578,27.7800000000,28.0000000000,27.5300000000,27.5600000000,966800,26848719.0000,2
| 2026-01-13,20260113132000000,sz.300578,27.5600000000,27.6500000000,27.3200000000,27.3200000000,572000,15712765.0000,2
| 2026-01-13,20260113132500000,sz.300578,27.3200000000,27.5000000000,27.1700000000,27.5000000000,573460,15652775.8000,2
| 2026-01-13,20260113133000000,sz.300578,27.5600000000,27.6600000000,27.4000000000,27.5200000000,541600,14885665.0000,2
| 2026-01-13,20260113133500000,sz.300578,27.5000000000,27.6200000000,27.4300000000,27.6200000000,488300,13448061.0000,2
| 2026-01-13,20260113134000000,sz.300578,27.6200000000,28.7300000000,27.6200000000,28.7300000000,2126900,60076220.0000,2
| 2026-01-13,20260113134500000,sz.300578,28.8000000000,29.1900000000,28.5200000000,28.6200000000,1954000,56374653.0000,2
| 2026-01-13,20260113135000000,sz.300578,28.6000000000,28.9700000000,28.5100000000,28.5200000000,778400,22378619.0000,2
| 2026-01-13,20260113135500000,sz.300578,28.5100000000,28.6000000000,28.4900000000,28.5000000000,614000,17515623.0000,2
| 2026-01-13,20260113140000000,sz.300578,28.5000000000,28.5800000000,28.2200000000,28.5700000000,376300,10683443.0000,2
| 2026-01-13,20260113140500000,sz.300578,28.5800000000,28.6200000000,28.3000000000,28.3200000000,452800,12875044.0000,2
| 2026-01-13,20260113141000000,sz.300578,28.3200000000,28.3200000000,27.8700000000,27.9500000000,368900,10339145.0000,2
| 2026-01-13,20260113141500000,sz.300578,27.9500000000,28.3700000000,27.9500000000,28.2000000000,443300,12509728.0000,2
| 2026-01-13,20260113142000000,sz.300578,28.1000000000,28.3300000000,28.0000000000,28.3200000000,298600,8398778.0000,2
| 2026-01-13,20260113142500000,sz.300578,28.3200000000,28.3200000000,28.1200000000,28.1900000000,246600,6960681.0000,2
| 2026-01-13,20260113143000000,sz.300578,28.1900000000,28.2000000000,27.8600000000,27.8600000000,365800,10279213.0000,2
| 2026-01-13,20260113143500000,sz.300578,27.8700000000,27.9800000000,27.5500000000,27.8200000000,502000,13971113.0000,2
| 2026-01-13,20260113144000000,sz.300578,27.8200000000,27.8800000000,27.2900000000,27.2900000000,718700,19792688.0000,2
| 2026-01-13,20260113144500000,sz.300578,27.2800000000,27.4700000000,27.2100000000,27.3100000000,719600,19666158.0000,2
| 2026-01-13,20260113145000000,sz.300578,27.3100000000,27.3100000000,26.8900000000,27.0100000000,1041400,28159495.0000,2
| 2026-01-13,20260113145500000,sz.300578,27.0500000000,28.0700000000,27.0500000000,27.7500000000,860200,23700732.0000,2
| 2026-01-13,20260113150000000,sz.300578,27.7400000000,27.8000000000,27.5300000000,27.7900000000,1028900,28565977.0000,2
|
|
