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.001331,56.9100000000,61.8500000000,56.8000000000,60.8000000000,3587068,213155599.3700,2
| 2026-01-13,20260113094000000,sz.001331,60.8000000000,60.8400000000,58.0600000000,59.2300000000,2201903,131966972.4600,2
| 2026-01-13,20260113094500000,sz.001331,59.1400000000,59.3900000000,58.5500000000,58.8200000000,904729,53398892.0900,2
| 2026-01-13,20260113095000000,sz.001331,58.8100000000,58.8100000000,57.0000000000,57.7700000000,938671,54369027.7600,2
| 2026-01-13,20260113095500000,sz.001331,57.7000000000,59.7400000000,57.3100000000,59.7400000000,818626,47636459.7700,2
| 2026-01-13,20260113100000000,sz.001331,59.7000000000,59.7000000000,58.4600000000,58.4600000000,603208,35750196.4300,2
| 2026-01-13,20260113100500000,sz.001331,58.4500000000,58.9100000000,58.4500000000,58.6100000000,253705,14884600.3200,2
| 2026-01-13,20260113101000000,sz.001331,58.6200000000,58.8000000000,58.4700000000,58.5100000000,356135,20864098.1400,2
| 2026-01-13,20260113101500000,sz.001331,58.5100000000,59.2900000000,58.5000000000,58.6500000000,297080,17504993.3800,2
| 2026-01-13,20260113102000000,sz.001331,58.6600000000,58.9300000000,58.6000000000,58.6500000000,287355,16868175.5500,2
| 2026-01-13,20260113102500000,sz.001331,58.6600000000,59.2000000000,58.6300000000,59.0900000000,248834,14683102.1000,2
| 2026-01-13,20260113103000000,sz.001331,59.1000000000,59.1000000000,58.8500000000,58.8500000000,126300,7444901.0000,2
| 2026-01-13,20260113103500000,sz.001331,58.8500000000,58.9900000000,58.6700000000,58.9600000000,162850,9584126.1600,2
| 2026-01-13,20260113104000000,sz.001331,58.9600000000,60.0200000000,58.9600000000,59.5200000000,570266,34025044.4800,2
| 2026-01-13,20260113104500000,sz.001331,59.5500000000,60.5900000000,59.5300000000,60.4700000000,733032,44180483.4300,2
| 2026-01-13,20260113105000000,sz.001331,60.4500000000,61.1000000000,60.0500000000,60.7000000000,737984,44777806.0700,2
| 2026-01-13,20260113105500000,sz.001331,60.6900000000,61.0700000000,60.5100000000,61.0700000000,583857,35523190.5400,2
| 2026-01-13,20260113110000000,sz.001331,61.0900000000,61.0900000000,60.2200000000,60.2200000000,390700,23758331.6400,2
| 2026-01-13,20260113110500000,sz.001331,60.2200000000,60.4400000000,60.0900000000,60.1100000000,201800,12144939.0000,2
| 2026-01-13,20260113111000000,sz.001331,60.1000000000,60.4400000000,59.8000000000,60.4300000000,199099,11951744.8300,2
| 2026-01-13,20260113111500000,sz.001331,60.4500000000,60.5600000000,59.9000000000,59.9100000000,187704,11283252.6500,2
| 2026-01-13,20260113112000000,sz.001331,59.9300000000,59.9500000000,59.3000000000,59.5000000000,300626,17921091.8000,2
| 2026-01-13,20260113112500000,sz.001331,59.5100000000,60.0100000000,59.3300000000,59.9300000000,176979,10583841.0500,2
| 2026-01-13,20260113113000000,sz.001331,59.9200000000,60.3300000000,59.8700000000,60.0400000000,121076,7264331.1700,2
| 2026-01-13,20260113130500000,sz.001331,60.1000000000,60.9600000000,60.1000000000,60.6100000000,320753,19472574.7200,2
| 2026-01-13,20260113131000000,sz.001331,60.6100000000,60.9900000000,60.5000000000,60.5000000000,333100,20271032.8000,2
| 2026-01-13,20260113131500000,sz.001331,60.5200000000,60.9800000000,60.5200000000,60.6000000000,226400,13767478.6400,2
| 2026-01-13,20260113132000000,sz.001331,60.5800000000,60.5800000000,60.0800000000,60.3400000000,189507,11410689.9300,2
| 2026-01-13,20260113132500000,sz.001331,60.3300000000,60.6000000000,60.2300000000,60.3600000000,108676,6565182.0000,2
| 2026-01-13,20260113133000000,sz.001331,60.3600000000,60.8500000000,60.3100000000,60.8500000000,208006,12584154.8000,2
| 2026-01-13,20260113133500000,sz.001331,60.8600000000,60.9300000000,60.5000000000,60.7800000000,229694,13955183.2000,2
| 2026-01-13,20260113134000000,sz.001331,60.7800000000,61.0000000000,60.7800000000,60.9600000000,438669,26735713.2400,2
| 2026-01-13,20260113134500000,sz.001331,60.9600000000,61.9800000000,60.9600000000,61.6800000000,1166354,71740284.6800,2
| 2026-01-13,20260113135000000,sz.001331,61.6700000000,62.5700000000,61.4200000000,62.5700000000,682169,42249980.2600,2
| 2026-01-13,20260113135500000,sz.001331,62.5500000000,63.1600000000,62.1800000000,62.8000000000,1108970,69657871.2700,2
| 2026-01-13,20260113140000000,sz.001331,62.8000000000,63.2600000000,62.7000000000,63.2600000000,444700,27966749.0000,2
| 2026-01-13,20260113140500000,sz.001331,63.2900000000,64.4000000000,63.2900000000,64.4000000000,1167422,74729001.2400,2
| 2026-01-13,20260113141000000,sz.001331,64.4000000000,64.4900000000,64.0400000000,64.0400000000,1285146,82752696.1900,2
| 2026-01-13,20260113141500000,sz.001331,64.0300000000,64.1000000000,63.0000000000,63.0000000000,404920,25721424.5700,2
| 2026-01-13,20260113142000000,sz.001331,62.9100000000,63.0600000000,62.3100000000,62.9300000000,394098,24724855.2600,2
| 2026-01-13,20260113142500000,sz.001331,62.9000000000,62.9200000000,62.0000000000,62.3100000000,342856,21390788.9200,2
| 2026-01-13,20260113143000000,sz.001331,62.3900000000,62.6000000000,62.3900000000,62.4000000000,176400,11020126.0000,2
| 2026-01-13,20260113143500000,sz.001331,62.3900000000,63.3000000000,62.3900000000,62.8000000000,214230,13472878.1400,2
| 2026-01-13,20260113144000000,sz.001331,62.8000000000,62.9600000000,62.6200000000,62.8600000000,228535,14360832.0500,2
| 2026-01-13,20260113144500000,sz.001331,62.8700000000,62.8700000000,61.3600000000,61.4900000000,460200,28477523.0000,2
| 2026-01-13,20260113145000000,sz.001331,61.4800000000,61.7500000000,61.4000000000,61.5300000000,322900,19893875.0000,2
| 2026-01-13,20260113145500000,sz.001331,61.5000000000,62.6600000000,61.5000000000,62.2300000000,343822,21349707.5000,2
| 2026-01-13,20260113150000000,sz.001331,62.2300000000,62.2800000000,62.0700000000,62.2800000000,491658,30585842.6400,2
|
|
