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
| 2026-01-21,20260121093500000,sz.300162,9.5000000000,9.5900000000,9.1700000000,9.1700000000,11156800,104893702.0000,2
| 2026-01-21,20260121094000000,sz.300162,9.1700000000,9.3200000000,9.1400000000,9.2100000000,3572100,32967592.0000,2
| 2026-01-21,20260121094500000,sz.300162,9.2100000000,9.2700000000,9.1300000000,9.1700000000,3336005,30622098.6500,2
| 2026-01-21,20260121095000000,sz.300162,9.1700000000,9.2100000000,9.0900000000,9.1000000000,2389800,21853356.0000,2
| 2026-01-21,20260121095500000,sz.300162,9.1000000000,9.1300000000,9.0500000000,9.0500000000,3262900,29664703.0000,2
| 2026-01-21,20260121100000000,sz.300162,9.0700000000,9.1000000000,9.0400000000,9.0600000000,1647000,14942595.0000,2
| 2026-01-21,20260121100500000,sz.300162,9.0600000000,9.0900000000,9.0300000000,9.0800000000,2213200,20044655.0000,2
| 2026-01-21,20260121101000000,sz.300162,9.0900000000,9.1200000000,9.0600000000,9.1200000000,1513400,13759189.0000,2
| 2026-01-21,20260121101500000,sz.300162,9.1200000000,9.1900000000,9.1100000000,9.1500000000,1398100,12797007.0000,2
| 2026-01-21,20260121102000000,sz.300162,9.1500000000,9.5500000000,9.1300000000,9.4600000000,3827353,35900335.6000,2
| 2026-01-21,20260121102500000,sz.300162,9.4300000000,9.7700000000,9.4100000000,9.5200000000,7706400,73855907.9400,2
| 2026-01-21,20260121103000000,sz.300162,9.5400000000,9.6000000000,9.4500000000,9.4900000000,2777100,26452710.0900,2
| 2026-01-21,20260121103500000,sz.300162,9.4800000000,9.4900000000,9.3500000000,9.3800000000,1467900,13802439.0000,2
| 2026-01-21,20260121104000000,sz.300162,9.3800000000,9.3900000000,9.3300000000,9.3600000000,1230000,11502925.0000,2
| 2026-01-21,20260121104500000,sz.300162,9.3700000000,9.3800000000,9.2900000000,9.3400000000,1227000,11458499.0000,2
| 2026-01-21,20260121105000000,sz.300162,9.3300000000,9.3400000000,9.2900000000,9.2900000000,741500,6901394.0000,2
| 2026-01-21,20260121105500000,sz.300162,9.3000000000,9.3200000000,9.2600000000,9.2900000000,767400,7130399.0000,2
| 2026-01-21,20260121110000000,sz.300162,9.3000000000,9.4900000000,9.3000000000,9.4800000000,1394200,13141754.0000,2
| 2026-01-21,20260121110500000,sz.300162,9.4700000000,9.5500000000,9.4200000000,9.4600000000,1407900,13353981.0000,2
| 2026-01-21,20260121111000000,sz.300162,9.4600000000,9.4700000000,9.4100000000,9.4400000000,475100,4481637.0000,2
| 2026-01-21,20260121111500000,sz.300162,9.4400000000,9.4700000000,9.3400000000,9.4200000000,819500,7701759.0000,2
| 2026-01-21,20260121112000000,sz.300162,9.4200000000,9.4200000000,9.3500000000,9.3700000000,555200,5199726.0000,2
| 2026-01-21,20260121112500000,sz.300162,9.3600000000,9.3800000000,9.3300000000,9.3400000000,860100,8045633.0000,2
| 2026-01-21,20260121113000000,sz.300162,9.3300000000,9.4100000000,9.2900000000,9.3800000000,674700,6286688.0000,2
| 2026-01-21,20260121130500000,sz.300162,9.3800000000,9.4500000000,9.3400000000,9.3900000000,953300,8946353.0000,2
| 2026-01-21,20260121131000000,sz.300162,9.3900000000,9.3900000000,9.3100000000,9.3100000000,354000,3308442.0000,2
| 2026-01-21,20260121131500000,sz.300162,9.3100000000,9.3300000000,9.2800000000,9.3100000000,851800,7920134.0000,2
| 2026-01-21,20260121132000000,sz.300162,9.3000000000,9.3200000000,9.2600000000,9.2800000000,530200,4922349.0000,2
| 2026-01-21,20260121132500000,sz.300162,9.2700000000,9.3500000000,9.2700000000,9.3300000000,695000,6469737.0000,2
| 2026-01-21,20260121133000000,sz.300162,9.3400000000,9.4000000000,9.3000000000,9.3400000000,508700,4743758.0000,2
| 2026-01-21,20260121133500000,sz.300162,9.3600000000,9.4500000000,9.3300000000,9.3500000000,1041500,9775117.0000,2
| 2026-01-21,20260121134000000,sz.300162,9.3500000000,9.6000000000,9.3500000000,9.4900000000,3096600,29481993.0000,2
| 2026-01-21,20260121134500000,sz.300162,9.4900000000,9.5300000000,9.4200000000,9.4500000000,1430200,13570925.0000,2
| 2026-01-21,20260121135000000,sz.300162,9.4500000000,9.4600000000,9.3900000000,9.3900000000,745800,7027509.0000,2
| 2026-01-21,20260121135500000,sz.300162,9.4000000000,9.4100000000,9.3700000000,9.3800000000,785000,7369585.0000,2
| 2026-01-21,20260121140000000,sz.300162,9.3800000000,9.4800000000,9.3600000000,9.4100000000,1034200,9717192.0000,2
| 2026-01-21,20260121140500000,sz.300162,9.4300000000,9.4300000000,9.3700000000,9.3800000000,703300,6614907.0000,2
| 2026-01-21,20260121141000000,sz.300162,9.3800000000,9.4100000000,9.3600000000,9.4000000000,580500,5447804.0000,2
| 2026-01-21,20260121141500000,sz.300162,9.4000000000,9.4300000000,9.3800000000,9.4000000000,600200,5643855.0000,2
| 2026-01-21,20260121142000000,sz.300162,9.4000000000,9.4300000000,9.3900000000,9.4100000000,705200,6637203.0000,2
| 2026-01-21,20260121142500000,sz.300162,9.4100000000,9.4100000000,9.3600000000,9.3700000000,1110700,10415466.0000,2
| 2026-01-21,20260121143000000,sz.300162,9.3600000000,9.3800000000,9.3500000000,9.3500000000,836600,7832260.0000,2
| 2026-01-21,20260121143500000,sz.300162,9.3600000000,9.3700000000,9.3400000000,9.3600000000,1045700,9787825.0000,2
| 2026-01-21,20260121144000000,sz.300162,9.3600000000,9.3800000000,9.3500000000,9.3600000000,805800,7543143.0000,2
| 2026-01-21,20260121144500000,sz.300162,9.3600000000,9.4100000000,9.3600000000,9.3800000000,1087108,10201726.0400,2
| 2026-01-21,20260121145000000,sz.300162,9.3700000000,9.3900000000,9.3500000000,9.3600000000,1259792,11805469.8800,2
| 2026-01-21,20260121145500000,sz.300162,9.3600000000,9.3800000000,9.3600000000,9.3800000000,1246055,11672426.8000,2
| 2026-01-21,20260121150000000,sz.300162,9.3800000000,9.3900000000,9.3700000000,9.3900000000,1886600,17704751.0000,2
|
|
