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.300044,5.6900000000,5.7800000000,5.3500000000,5.3600000000,22917420,127348481.9000,2
| 2026-01-13,20260113094000000,sz.300044,5.3700000000,5.5000000000,5.3500000000,5.4500000000,10997038,59625226.1200,2
| 2026-01-13,20260113094500000,sz.300044,5.4500000000,5.4900000000,5.4100000000,5.4600000000,4713940,25729305.2000,2
| 2026-01-13,20260113095000000,sz.300044,5.4600000000,5.6100000000,5.4600000000,5.5600000000,5875070,32561839.3000,2
| 2026-01-13,20260113095500000,sz.300044,5.5600000000,5.6200000000,5.5000000000,5.5000000000,3739060,20853289.0000,2
| 2026-01-13,20260113100000000,sz.300044,5.5100000000,5.5900000000,5.5000000000,5.5800000000,1437860,7987915.0000,2
| 2026-01-13,20260113100500000,sz.300044,5.5800000000,5.5900000000,5.5100000000,5.5300000000,1395100,7732830.0000,2
| 2026-01-13,20260113101000000,sz.300044,5.5400000000,5.5800000000,5.5300000000,5.5500000000,1708500,9494782.0000,2
| 2026-01-13,20260113101500000,sz.300044,5.5400000000,5.5800000000,5.5200000000,5.5800000000,1223500,6786103.0000,2
| 2026-01-13,20260113102000000,sz.300044,5.5800000000,5.5800000000,5.5400000000,5.5600000000,1000280,5557869.2000,2
| 2026-01-13,20260113102500000,sz.300044,5.5600000000,5.7800000000,5.5600000000,5.7700000000,7419200,42390280.0000,2
| 2026-01-13,20260113103000000,sz.300044,5.7700000000,5.8500000000,5.7700000000,5.7900000000,8442320,49059586.9000,2
| 2026-01-13,20260113103500000,sz.300044,5.8000000000,5.8900000000,5.7800000000,5.8200000000,5140573,30075700.6100,2
| 2026-01-13,20260113104000000,sz.300044,5.8100000000,5.8500000000,5.7800000000,5.7900000000,1823000,10593716.7000,2
| 2026-01-13,20260113104500000,sz.300044,5.7900000000,5.8200000000,5.7500000000,5.7500000000,1223980,7092916.4000,2
| 2026-01-13,20260113105000000,sz.300044,5.7500000000,5.7800000000,5.7300000000,5.7600000000,713200,4106277.0000,2
| 2026-01-13,20260113105500000,sz.300044,5.7600000000,5.7800000000,5.7500000000,5.7500000000,478000,2753736.0000,2
| 2026-01-13,20260113110000000,sz.300044,5.7500000000,5.7900000000,5.7500000000,5.7800000000,694400,4008582.0000,2
| 2026-01-13,20260113110500000,sz.300044,5.7700000000,5.7900000000,5.7700000000,5.7800000000,535100,3092867.0000,2
| 2026-01-13,20260113111000000,sz.300044,5.7800000000,5.7900000000,5.7200000000,5.7300000000,1399100,8041793.0000,2
| 2026-01-13,20260113111500000,sz.300044,5.7300000000,5.7600000000,5.7200000000,5.7200000000,568800,3265401.0000,2
| 2026-01-13,20260113112000000,sz.300044,5.7200000000,5.7400000000,5.6800000000,5.6800000000,983700,5615517.0000,2
| 2026-01-13,20260113112500000,sz.300044,5.6800000000,5.7400000000,5.6500000000,5.7100000000,1265540,7194540.2000,2
| 2026-01-13,20260113113000000,sz.300044,5.7100000000,5.7200000000,5.6800000000,5.6900000000,443000,2523901.0000,2
| 2026-01-13,20260113130500000,sz.300044,5.6900000000,5.7500000000,5.6900000000,5.7500000000,992500,5669508.0000,2
| 2026-01-13,20260113131000000,sz.300044,5.7500000000,5.7600000000,5.7000000000,5.7200000000,496400,2845621.0000,2
| 2026-01-13,20260113131500000,sz.300044,5.7200000000,5.8500000000,5.7200000000,5.8400000000,2799185,16269052.6000,2
| 2026-01-13,20260113132000000,sz.300044,5.8700000000,5.8900000000,5.8100000000,5.8100000000,2050280,12002155.2000,2
| 2026-01-13,20260113132500000,sz.300044,5.8100000000,5.8400000000,5.7500000000,5.7500000000,999395,5796164.1500,2
| 2026-01-13,20260113133000000,sz.300044,5.7600000000,5.8200000000,5.7600000000,5.7900000000,861085,4992035.8500,2
| 2026-01-13,20260113133500000,sz.300044,5.7800000000,5.8000000000,5.7700000000,5.7800000000,494770,2862456.9000,2
| 2026-01-13,20260113134000000,sz.300044,5.7800000000,5.7900000000,5.7700000000,5.7800000000,377700,2182389.0000,2
| 2026-01-13,20260113134500000,sz.300044,5.7700000000,5.7800000000,5.7300000000,5.7500000000,808030,4645986.4000,2
| 2026-01-13,20260113135000000,sz.300044,5.7600000000,5.7600000000,5.7400000000,5.7400000000,498900,2867661.0000,2
| 2026-01-13,20260113135500000,sz.300044,5.7400000000,5.8200000000,5.7400000000,5.8000000000,1059786,6137268.0800,2
| 2026-01-13,20260113140000000,sz.300044,5.8100000000,5.8100000000,5.7700000000,5.7900000000,455480,2640015.4000,2
| 2026-01-13,20260113140500000,sz.300044,5.7900000000,5.7900000000,5.7600000000,5.7600000000,671600,3879292.0000,2
| 2026-01-13,20260113141000000,sz.300044,5.7500000000,5.7800000000,5.7400000000,5.7500000000,630460,3624519.4000,2
| 2026-01-13,20260113141500000,sz.300044,5.7400000000,5.7700000000,5.7400000000,5.7400000000,361340,2077935.8000,2
| 2026-01-13,20260113142000000,sz.300044,5.7300000000,5.7600000000,5.7300000000,5.7500000000,425100,2442033.0000,2
| 2026-01-13,20260113142500000,sz.300044,5.7500000000,5.7700000000,5.7500000000,5.7500000000,375600,2161886.0000,2
| 2026-01-13,20260113143000000,sz.300044,5.7600000000,5.8000000000,5.7600000000,5.8000000000,1336360,7731671.2000,2
| 2026-01-13,20260113143500000,sz.300044,5.8000000000,5.8700000000,5.7900000000,5.8300000000,2734820,15946754.6000,2
| 2026-01-13,20260113144000000,sz.300044,5.8300000000,5.8400000000,5.7500000000,5.7500000000,958000,5560688.0000,2
| 2026-01-13,20260113144500000,sz.300044,5.7600000000,5.7900000000,5.7400000000,5.7400000000,1263000,7279359.4000,2
| 2026-01-13,20260113145000000,sz.300044,5.7400000000,5.7400000000,5.6800000000,5.7300000000,1771700,10108979.0000,2
| 2026-01-13,20260113145500000,sz.300044,5.7400000000,5.8000000000,5.7300000000,5.7900000000,2569260,14843614.6000,2
| 2026-01-13,20260113150000000,sz.300044,5.7900000000,5.9000000000,5.7700000000,5.9000000000,4832200,28319932.4000,2
|
|
