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
| 2026-01-12,20260112093500000,sz.001331,58.5300000000,59.1900000000,55.7500000000,56.4700000000,3852440,221242368.6300,2
| 2026-01-12,20260112094000000,sz.001331,56.4700000000,56.8000000000,55.8000000000,56.7800000000,1276070,71816774.1100,2
| 2026-01-12,20260112094500000,sz.001331,56.8000000000,57.8400000000,56.8000000000,57.3000000000,904700,51854570.2800,2
| 2026-01-12,20260112095000000,sz.001331,57.3400000000,57.3400000000,56.5800000000,56.6000000000,517508,29458610.6400,2
| 2026-01-12,20260112095500000,sz.001331,56.6100000000,57.0400000000,56.5100000000,57.0400000000,513963,29109408.2100,2
| 2026-01-12,20260112100000000,sz.001331,57.0600000000,57.5800000000,57.0600000000,57.3800000000,423896,24283846.5600,2
| 2026-01-12,20260112100500000,sz.001331,57.3700000000,58.1800000000,57.2700000000,58.1800000000,526535,30316032.6500,2
| 2026-01-12,20260112101000000,sz.001331,58.2000000000,59.0500000000,58.0000000000,58.0500000000,975500,57169811.7200,2
| 2026-01-12,20260112101500000,sz.001331,58.0600000000,58.3100000000,57.5000000000,57.7100000000,474700,27522930.4400,2
| 2026-01-12,20260112102000000,sz.001331,57.7300000000,58.5000000000,57.7300000000,58.4900000000,247871,14431646.4100,2
| 2026-01-12,20260112102500000,sz.001331,58.5000000000,60.3700000000,58.5000000000,59.8000000000,1363274,81120619.9600,2
| 2026-01-12,20260112103000000,sz.001331,59.5000000000,60.4100000000,59.5000000000,59.8000000000,1147550,68802573.7800,2
| 2026-01-12,20260112103500000,sz.001331,59.8000000000,59.8000000000,59.0100000000,59.3000000000,455651,27040667.1700,2
| 2026-01-12,20260112104000000,sz.001331,59.3000000000,59.6000000000,59.0900000000,59.1400000000,332900,19755352.0000,2
| 2026-01-12,20260112104500000,sz.001331,59.1500000000,59.1800000000,58.5000000000,58.6100000000,329900,19413935.0000,2
| 2026-01-12,20260112105000000,sz.001331,58.6100000000,59.2800000000,58.5900000000,59.2800000000,207100,12202814.0000,2
| 2026-01-12,20260112105500000,sz.001331,59.2800000000,59.7100000000,59.2500000000,59.2800000000,260152,15495973.1200,2
| 2026-01-12,20260112110000000,sz.001331,59.2900000000,59.6000000000,59.2800000000,59.4300000000,174624,10383195.9600,2
| 2026-01-12,20260112110500000,sz.001331,59.4300000000,59.4400000000,58.7400000000,58.7500000000,183076,10813784.4400,2
| 2026-01-12,20260112111000000,sz.001331,58.7500000000,59.2900000000,58.7500000000,59.2800000000,236800,13942816.0000,2
| 2026-01-12,20260112111500000,sz.001331,59.2800000000,59.2800000000,58.8000000000,58.8800000000,160100,9443181.8000,2
| 2026-01-12,20260112112000000,sz.001331,58.9200000000,59.3000000000,58.8700000000,59.1500000000,181535,10724690.1000,2
| 2026-01-12,20260112112500000,sz.001331,59.1400000000,59.1600000000,58.9100000000,59.0400000000,144229,8513326.6800,2
| 2026-01-12,20260112113000000,sz.001331,59.0400000000,59.0900000000,58.8900000000,58.8900000000,161800,9541149.0000,2
| 2026-01-12,20260112130500000,sz.001331,58.9300000000,59.5000000000,58.9000000000,59.5000000000,315923,18702525.4400,2
| 2026-01-12,20260112131000000,sz.001331,59.4900000000,59.5600000000,59.0800000000,59.1000000000,262853,15597504.3900,2
| 2026-01-12,20260112131500000,sz.001331,59.0800000000,59.2000000000,59.0200000000,59.1000000000,189100,11176017.1600,2
| 2026-01-12,20260112132000000,sz.001331,59.1000000000,60.1800000000,59.1000000000,60.1800000000,450051,26894393.1200,2
| 2026-01-12,20260112132500000,sz.001331,60.2000000000,60.3200000000,59.6600000000,59.9000000000,369671,22197069.3400,2
| 2026-01-12,20260112133000000,sz.001331,59.8000000000,60.0000000000,59.7200000000,59.7600000000,247700,14838796.7100,2
| 2026-01-12,20260112133500000,sz.001331,59.7300000000,59.7300000000,59.5000000000,59.6200000000,177043,10548903.5000,2
| 2026-01-12,20260112134000000,sz.001331,59.6100000000,59.6700000000,59.5300000000,59.5500000000,172791,10295899.9200,2
| 2026-01-12,20260112134500000,sz.001331,59.5500000000,59.6100000000,59.5200000000,59.5400000000,127557,7598792.3100,2
| 2026-01-12,20260112135000000,sz.001331,59.5400000000,59.5400000000,59.1100000000,59.3100000000,172121,10208655.4900,2
| 2026-01-12,20260112135500000,sz.001331,59.3200000000,59.4200000000,59.2200000000,59.3900000000,150600,8932961.0000,2
| 2026-01-12,20260112140000000,sz.001331,59.3800000000,59.7500000000,59.3800000000,59.7300000000,172899,10279333.2800,2
| 2026-01-12,20260112140500000,sz.001331,59.7500000000,60.1200000000,59.5000000000,59.9900000000,304001,18209728.3000,2
| 2026-01-12,20260112141000000,sz.001331,59.9500000000,59.9900000000,59.5200000000,59.5300000000,153299,9156021.2800,2
| 2026-01-12,20260112141500000,sz.001331,59.5300000000,59.8000000000,59.5200000000,59.6900000000,140420,8379595.8000,2
| 2026-01-12,20260112142000000,sz.001331,59.6900000000,59.6900000000,59.3900000000,59.4400000000,240880,14331572.2000,2
| 2026-01-12,20260112142500000,sz.001331,59.4400000000,59.4600000000,59.2500000000,59.2700000000,263892,15668611.9600,2
| 2026-01-12,20260112143000000,sz.001331,59.2500000000,59.2500000000,58.8800000000,58.8800000000,439153,25928094.6900,2
| 2026-01-12,20260112143500000,sz.001331,58.8500000000,59.0500000000,58.6500000000,58.7800000000,405461,23854171.9300,2
| 2026-01-12,20260112144000000,sz.001331,58.7900000000,59.0000000000,58.7000000000,58.7900000000,288110,16946305.3800,2
| 2026-01-12,20260112144500000,sz.001331,58.7900000000,59.2100000000,58.7900000000,59.0400000000,322158,18998138.9400,2
| 2026-01-12,20260112145000000,sz.001331,59.0300000000,59.0800000000,58.9300000000,58.9300000000,375631,22159967.8700,2
| 2026-01-12,20260112145500000,sz.001331,58.9100000000,58.9200000000,58.1000000000,58.4100000000,825591,48335899.1500,2
| 2026-01-12,20260112150000000,sz.001331,58.4200000000,58.6800000000,58.4000000000,58.6300000000,928880,54417062.2700,2
|
|
