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
| 2026-02-06,20260206093500000,sz.300719,18.6800000000,18.9100000000,18.6100000000,18.6500000000,1834000,34316001.0000,2
| 2026-02-06,20260206094000000,sz.300719,18.6100000000,18.8000000000,18.5900000000,18.7800000000,570800,10658049.0000,2
| 2026-02-06,20260206094500000,sz.300719,18.8000000000,18.8400000000,18.7300000000,18.7400000000,396600,7452024.0000,2
| 2026-02-06,20260206095000000,sz.300719,18.7500000000,18.9200000000,18.7300000000,18.7300000000,592600,11158681.0000,2
| 2026-02-06,20260206095500000,sz.300719,18.7400000000,18.7400000000,18.5900000000,18.5900000000,537300,10030344.0000,2
| 2026-02-06,20260206100000000,sz.300719,18.6000000000,18.6000000000,18.5200000000,18.5300000000,500800,9296505.0000,2
| 2026-02-06,20260206100500000,sz.300719,18.5300000000,18.5900000000,18.4500000000,18.4500000000,789500,14606039.0000,2
| 2026-02-06,20260206101000000,sz.300719,18.4400000000,18.5000000000,18.3800000000,18.4300000000,655000,12074228.0000,2
| 2026-02-06,20260206101500000,sz.300719,18.4400000000,18.5800000000,18.4400000000,18.5400000000,358800,6650695.0000,2
| 2026-02-06,20260206102000000,sz.300719,18.5100000000,18.6000000000,18.4800000000,18.5600000000,433400,8042093.0000,2
| 2026-02-06,20260206102500000,sz.300719,18.5600000000,18.6200000000,18.5500000000,18.6000000000,197300,3666686.0000,2
| 2026-02-06,20260206103000000,sz.300719,18.6100000000,18.6100000000,18.5700000000,18.6000000000,126900,2359018.0000,2
| 2026-02-06,20260206103500000,sz.300719,18.6000000000,18.6500000000,18.6000000000,18.6300000000,214200,3988238.0000,2
| 2026-02-06,20260206104000000,sz.300719,18.6200000000,18.6500000000,18.5800000000,18.5900000000,174200,3243072.0000,2
| 2026-02-06,20260206104500000,sz.300719,18.5700000000,18.5900000000,18.5100000000,18.5500000000,263100,4879422.0000,2
| 2026-02-06,20260206105000000,sz.300719,18.5500000000,18.5700000000,18.5200000000,18.5500000000,110500,2049401.0000,2
| 2026-02-06,20260206105500000,sz.300719,18.5500000000,18.5600000000,18.4700000000,18.5100000000,215000,3978194.0000,2
| 2026-02-06,20260206110000000,sz.300719,18.5000000000,18.5800000000,18.4900000000,18.5500000000,175200,3246998.0000,2
| 2026-02-06,20260206110500000,sz.300719,18.5700000000,18.6400000000,18.5600000000,18.5900000000,217400,4042684.0000,2
| 2026-02-06,20260206111000000,sz.300719,18.5800000000,18.6000000000,18.5400000000,18.5500000000,102600,1904723.0000,2
| 2026-02-06,20260206111500000,sz.300719,18.5400000000,18.5600000000,18.4600000000,18.4800000000,395100,7306784.0000,2
| 2026-02-06,20260206112000000,sz.300719,18.4700000000,18.5900000000,18.4700000000,18.5200000000,184500,3420168.0000,2
| 2026-02-06,20260206112500000,sz.300719,18.5200000000,18.5400000000,18.4800000000,18.4900000000,195600,3619899.0000,2
| 2026-02-06,20260206113000000,sz.300719,18.4900000000,18.5200000000,18.4600000000,18.5000000000,130000,2401989.0000,2
| 2026-02-06,20260206130500000,sz.300719,18.4900000000,18.5400000000,18.4700000000,18.4800000000,205200,3794688.0000,2
| 2026-02-06,20260206131000000,sz.300719,18.4700000000,18.5100000000,18.4700000000,18.4800000000,148300,2741216.0000,2
| 2026-02-06,20260206131500000,sz.300719,18.4700000000,18.5100000000,18.4600000000,18.4700000000,238200,4403275.0000,2
| 2026-02-06,20260206132000000,sz.300719,18.4700000000,18.5300000000,18.4600000000,18.4900000000,234300,4333374.0000,2
| 2026-02-06,20260206132500000,sz.300719,18.4800000000,18.5400000000,18.4800000000,18.5300000000,163100,3019022.0000,2
| 2026-02-06,20260206133000000,sz.300719,18.5200000000,18.5300000000,18.4800000000,18.4800000000,179900,3329386.0000,2
| 2026-02-06,20260206133500000,sz.300719,18.4800000000,18.5300000000,18.4700000000,18.5200000000,150600,2785370.0000,2
| 2026-02-06,20260206134000000,sz.300719,18.5300000000,18.5300000000,18.5000000000,18.5100000000,108700,2012458.0000,2
| 2026-02-06,20260206134500000,sz.300719,18.5000000000,18.5400000000,18.5000000000,18.5100000000,111100,2057816.0000,2
| 2026-02-06,20260206135000000,sz.300719,18.5000000000,18.5300000000,18.4700000000,18.4800000000,174400,3226837.0000,2
| 2026-02-06,20260206135500000,sz.300719,18.4800000000,18.5200000000,18.4800000000,18.5000000000,112800,2086419.0000,2
| 2026-02-06,20260206140000000,sz.300719,18.5000000000,18.5300000000,18.4800000000,18.5100000000,114700,2122845.0000,2
| 2026-02-06,20260206140500000,sz.300719,18.5100000000,18.5400000000,18.4900000000,18.4900000000,159000,2944163.0000,2
| 2026-02-06,20260206141000000,sz.300719,18.4900000000,18.4900000000,18.4600000000,18.4700000000,169600,3133516.0000,2
| 2026-02-06,20260206141500000,sz.300719,18.4700000000,18.5000000000,18.4500000000,18.4700000000,168700,3116678.0000,2
| 2026-02-06,20260206142000000,sz.300719,18.4500000000,18.5200000000,18.4500000000,18.4800000000,116900,2160832.0000,2
| 2026-02-06,20260206142500000,sz.300719,18.4800000000,18.4900000000,18.4300000000,18.4400000000,324800,5998255.0000,2
| 2026-02-06,20260206143000000,sz.300719,18.4300000000,18.4500000000,18.4000000000,18.4100000000,221900,4085661.0000,2
| 2026-02-06,20260206143500000,sz.300719,18.4100000000,18.4200000000,18.3600000000,18.3600000000,359800,6617834.0000,2
| 2026-02-06,20260206144000000,sz.300719,18.3600000000,18.3900000000,18.3500000000,18.3700000000,235700,4328594.0000,2
| 2026-02-06,20260206144500000,sz.300719,18.3600000000,18.3800000000,18.3200000000,18.3300000000,364900,6695953.0000,2
| 2026-02-06,20260206145000000,sz.300719,18.3400000000,18.3500000000,18.3200000000,18.3200000000,278200,5101162.0000,2
| 2026-02-06,20260206145500000,sz.300719,18.3300000000,18.3500000000,18.3100000000,18.3100000000,493450,9041502.5000,2
| 2026-02-06,20260206150000000,sz.300719,18.3100000000,18.3200000000,18.2900000000,18.3000000000,573200,10492763.0000,2
|
|
