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
| 2026-01-14,20260114093500000,sz.300044,5.9100000000,6.1000000000,5.8400000000,6.0000000000,15408620,92013412.5000,2
| 2026-01-14,20260114094000000,sz.300044,6.0100000000,6.1500000000,5.9500000000,6.1200000000,7414669,44912521.6200,2
| 2026-01-14,20260114094500000,sz.300044,6.1200000000,6.2300000000,6.0900000000,6.1900000000,6426100,39738727.0000,2
| 2026-01-14,20260114095000000,sz.300044,6.1800000000,6.2400000000,6.1500000000,6.1700000000,3703300,22970172.0000,2
| 2026-01-14,20260114095500000,sz.300044,6.1800000000,6.2100000000,6.1200000000,6.1900000000,2671900,16471147.0000,2
| 2026-01-14,20260114100000000,sz.300044,6.2000000000,6.2100000000,6.1300000000,6.1800000000,2152100,13256686.0000,2
| 2026-01-14,20260114100500000,sz.300044,6.1700000000,6.1900000000,6.0700000000,6.1300000000,2975880,18195691.8000,2
| 2026-01-14,20260114101000000,sz.300044,6.1300000000,6.1600000000,6.1000000000,6.1500000000,1320800,8105420.0000,2
| 2026-01-14,20260114101500000,sz.300044,6.1500000000,6.1600000000,6.1300000000,6.1400000000,570300,3506272.0000,2
| 2026-01-14,20260114102000000,sz.300044,6.1400000000,6.1900000000,6.1100000000,6.1700000000,1059720,6523863.8000,2
| 2026-01-14,20260114102500000,sz.300044,6.1700000000,6.1900000000,6.1400000000,6.1600000000,782900,4829404.0000,2
| 2026-01-14,20260114103000000,sz.300044,6.1700000000,6.2000000000,6.1600000000,6.1900000000,714600,4416594.0000,2
| 2026-01-14,20260114103500000,sz.300044,6.1900000000,6.2400000000,6.1800000000,6.2300000000,2171700,13498264.0000,2
| 2026-01-14,20260114104000000,sz.300044,6.2300000000,6.2300000000,6.2000000000,6.2200000000,805700,5009377.0000,2
| 2026-01-14,20260114104500000,sz.300044,6.2100000000,6.2200000000,6.2000000000,6.2100000000,735520,4565909.0000,2
| 2026-01-14,20260114105000000,sz.300044,6.2200000000,6.2300000000,6.2000000000,6.2200000000,1187300,7374759.0000,2
| 2026-01-14,20260114105500000,sz.300044,6.2200000000,6.2300000000,6.1700000000,6.1800000000,739700,4582657.0000,2
| 2026-01-14,20260114110000000,sz.300044,6.1900000000,6.1900000000,6.1300000000,6.1400000000,671680,4138157.2000,2
| 2026-01-14,20260114110500000,sz.300044,6.1400000000,6.2000000000,6.1300000000,6.1900000000,691155,4261976.4500,2
| 2026-01-14,20260114111000000,sz.300044,6.1900000000,6.1900000000,6.1500000000,6.1900000000,379500,2340612.0000,2
| 2026-01-14,20260114111500000,sz.300044,6.1900000000,6.1900000000,6.1700000000,6.1800000000,338000,2089895.0000,2
| 2026-01-14,20260114112000000,sz.300044,6.1800000000,6.1800000000,6.1700000000,6.1700000000,244600,1509582.0000,2
| 2026-01-14,20260114112500000,sz.300044,6.1700000000,6.1800000000,6.1400000000,6.1400000000,874300,5381545.0000,2
| 2026-01-14,20260114113000000,sz.300044,6.1400000000,6.1500000000,6.0600000000,6.0600000000,2466600,15066450.0000,2
| 2026-01-14,20260114130500000,sz.300044,6.0600000000,6.0600000000,5.9100000000,5.9900000000,5061850,30346370.5000,2
| 2026-01-14,20260114131000000,sz.300044,6.0000000000,6.0000000000,5.8600000000,5.8600000000,3579850,21238539.5000,2
| 2026-01-14,20260114131500000,sz.300044,5.8600000000,5.9900000000,5.8400000000,5.8900000000,3393650,20033673.5000,2
| 2026-01-14,20260114132000000,sz.300044,5.8800000000,5.9100000000,5.8000000000,5.8800000000,3542200,20743566.0000,2
| 2026-01-14,20260114132500000,sz.300044,5.8800000000,5.9500000000,5.8200000000,5.8700000000,2002700,11794511.0000,2
| 2026-01-14,20260114133000000,sz.300044,5.8700000000,5.9100000000,5.8600000000,5.8900000000,1007800,5930471.0000,2
| 2026-01-14,20260114133500000,sz.300044,5.8900000000,5.9600000000,5.8800000000,5.8800000000,1281800,7599687.0000,2
| 2026-01-14,20260114134000000,sz.300044,5.8800000000,5.9600000000,5.8800000000,5.9600000000,868800,5142922.0000,2
| 2026-01-14,20260114134500000,sz.300044,5.9600000000,5.9600000000,5.9000000000,5.9100000000,724900,4294406.5000,2
| 2026-01-14,20260114135000000,sz.300044,5.9100000000,5.9200000000,5.8000000000,5.8400000000,2539840,14840493.6000,2
| 2026-01-14,20260114135500000,sz.300044,5.8500000000,5.8900000000,5.8300000000,5.8500000000,971302,5683386.5600,2
| 2026-01-14,20260114140000000,sz.300044,5.8300000000,5.8400000000,5.7000000000,5.7900000000,3346889,19270587.9200,2
| 2026-01-14,20260114140500000,sz.300044,5.7900000000,5.8700000000,5.7100000000,5.8700000000,2005120,11578282.9600,2
| 2026-01-14,20260114141000000,sz.300044,5.8700000000,5.8700000000,5.7400000000,5.8400000000,1238600,7167347.0000,2
| 2026-01-14,20260114141500000,sz.300044,5.8500000000,5.9900000000,5.8200000000,5.9800000000,3181960,18866992.2000,2
| 2026-01-14,20260114142000000,sz.300044,5.9800000000,6.0600000000,5.9700000000,6.0200000000,2869600,17286940.0000,2
| 2026-01-14,20260114142500000,sz.300044,6.0300000000,6.0400000000,5.9600000000,6.0100000000,782780,4704963.2000,2
| 2026-01-14,20260114143000000,sz.300044,6.0100000000,6.0300000000,5.9700000000,6.0100000000,1143420,6862622.8000,2
| 2026-01-14,20260114143500000,sz.300044,6.0100000000,6.0900000000,6.0100000000,6.0600000000,1776418,10769693.5400,2
| 2026-01-14,20260114144000000,sz.300044,6.0600000000,6.0700000000,6.0100000000,6.0400000000,1250100,7554992.0000,2
| 2026-01-14,20260114144500000,sz.300044,6.0400000000,6.0400000000,6.0200000000,6.0400000000,575500,3471445.0000,2
| 2026-01-14,20260114145000000,sz.300044,6.0400000000,6.0600000000,5.9900000000,6.0600000000,2241700,13509235.0000,2
| 2026-01-14,20260114145500000,sz.300044,6.0600000000,6.1700000000,6.0500000000,6.1500000000,3604446,22061270.6000,2
| 2026-01-14,20260114150000000,sz.300044,6.1400000000,6.1800000000,6.1400000000,6.1700000000,2876950,17745745.5000,2
|
|
