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.300578,28.2000000000,28.6100000000,27.3000000000,28.1200000000,6604400,186045499.0000,2
| 2026-01-14,20260114094000000,sz.300578,28.1000000000,28.5900000000,28.0200000000,28.5500000000,3087700,87529438.0000,2
| 2026-01-14,20260114094500000,sz.300578,28.5500000000,29.0500000000,28.4400000000,28.8900000000,3188200,91796705.0000,2
| 2026-01-14,20260114095000000,sz.300578,28.8400000000,28.8400000000,28.1400000000,28.1400000000,1770400,50578988.0000,2
| 2026-01-14,20260114095500000,sz.300578,28.1300000000,28.4900000000,28.1200000000,28.4500000000,1309800,37099502.0000,2
| 2026-01-14,20260114100000000,sz.300578,28.4600000000,28.8800000000,28.4600000000,28.8700000000,1373200,39375371.0000,2
| 2026-01-14,20260114100500000,sz.300578,28.8700000000,29.0600000000,28.7400000000,29.0000000000,1406600,40679716.0000,2
| 2026-01-14,20260114101000000,sz.300578,29.0000000000,29.5500000000,28.9700000000,29.4200000000,2250300,66053005.0000,2
| 2026-01-14,20260114101500000,sz.300578,29.3800000000,29.7000000000,29.0300000000,29.7000000000,1398600,41111024.0000,2
| 2026-01-14,20260114102000000,sz.300578,29.6900000000,31.1000000000,29.6600000000,30.8000000000,3588600,108950579.0000,2
| 2026-01-14,20260114102500000,sz.300578,30.8900000000,30.8900000000,29.7500000000,30.0000000000,2230700,67545022.0000,2
| 2026-01-14,20260114103000000,sz.300578,29.9900000000,30.1400000000,29.6500000000,29.9600000000,1135900,33992714.0000,2
| 2026-01-14,20260114103500000,sz.300578,29.9600000000,30.3000000000,29.9600000000,30.1000000000,1005661,30312743.6600,2
| 2026-01-14,20260114104000000,sz.300578,30.0700000000,31.8800000000,30.0700000000,31.3800000000,2006160,62426903.9000,2
| 2026-01-14,20260114104500000,sz.300578,31.3700000000,31.7700000000,30.9100000000,31.5800000000,1486500,46641972.0000,2
| 2026-01-14,20260114105000000,sz.300578,31.8000000000,31.9000000000,31.1000000000,31.9000000000,1073290,33922144.2000,2
| 2026-01-14,20260114105500000,sz.300578,31.9200000000,32.4600000000,31.5000000000,31.9200000000,1503300,48287868.0000,2
| 2026-01-14,20260114110000000,sz.300578,31.9300000000,32.0500000000,31.4800000000,32.0300000000,911400,28989974.0000,2
| 2026-01-14,20260114110500000,sz.300578,32.0000000000,32.4300000000,31.8000000000,32.2200000000,849700,27332391.0000,2
| 2026-01-14,20260114111000000,sz.300578,32.2200000000,32.2300000000,31.8000000000,32.0000000000,550600,17636051.0000,2
| 2026-01-14,20260114111500000,sz.300578,31.9900000000,33.2800000000,31.9100000000,32.7400000000,2389600,78615297.0000,2
| 2026-01-14,20260114112000000,sz.300578,32.7400000000,32.8100000000,32.5000000000,32.7000000000,719400,23464563.0000,2
| 2026-01-14,20260114112500000,sz.300578,32.6000000000,32.6700000000,32.1200000000,32.1200000000,525500,17049827.0000,2
| 2026-01-14,20260114113000000,sz.300578,32.1000000000,32.2100000000,31.9000000000,32.0200000000,896900,28759303.0000,2
| 2026-01-14,20260114130500000,sz.300578,31.9900000000,31.9900000000,30.9000000000,31.6000000000,1560768,49109013.2000,2
| 2026-01-14,20260114131000000,sz.300578,31.5000000000,31.6000000000,30.6700000000,31.5900000000,1032200,31964135.0000,2
| 2026-01-14,20260114131500000,sz.300578,31.6000000000,32.1800000000,31.3000000000,31.9000000000,1010100,32033736.0000,2
| 2026-01-14,20260114132000000,sz.300578,31.7800000000,32.7000000000,31.2100000000,32.7000000000,1112595,35165074.5000,2
| 2026-01-14,20260114132500000,sz.300578,32.7500000000,33.1000000000,32.0200000000,32.1900000000,954013,31212411.0000,2
| 2026-01-14,20260114133000000,sz.300578,32.2000000000,33.2800000000,32.2000000000,33.2700000000,1435500,47212333.0000,2
| 2026-01-14,20260114133500000,sz.300578,33.2600000000,33.2600000000,32.3900000000,32.3900000000,453600,14866482.0000,2
| 2026-01-14,20260114134000000,sz.300578,32.3100000000,32.4900000000,32.1800000000,32.3600000000,338600,10948972.0000,2
| 2026-01-14,20260114134500000,sz.300578,32.3400000000,32.9700000000,32.3200000000,32.3900000000,404600,13174870.0000,2
| 2026-01-14,20260114135000000,sz.300578,32.3200000000,32.3900000000,31.5000000000,31.5600000000,724500,23095946.0000,2
| 2026-01-14,20260114135500000,sz.300578,31.7000000000,32.0000000000,31.2000000000,31.2000000000,384400,12142126.0000,2
| 2026-01-14,20260114140000000,sz.300578,31.2000000000,31.8000000000,31.0200000000,31.2500000000,572200,17957019.0000,2
| 2026-01-14,20260114140500000,sz.300578,31.3200000000,31.7700000000,31.1800000000,31.7500000000,628800,19714371.0000,2
| 2026-01-14,20260114141000000,sz.300578,31.7300000000,31.7300000000,31.2000000000,31.2500000000,249700,7852865.0000,2
| 2026-01-14,20260114141500000,sz.300578,31.2500000000,31.7700000000,31.2300000000,31.7700000000,321900,10130838.0000,2
| 2026-01-14,20260114142000000,sz.300578,31.7700000000,32.3800000000,31.5800000000,32.1300000000,369400,11826353.0000,2
| 2026-01-14,20260114142500000,sz.300578,32.1300000000,32.1300000000,31.5600000000,31.7400000000,197800,6269312.0000,2
| 2026-01-14,20260114143000000,sz.300578,31.7500000000,32.0100000000,31.7500000000,31.7600000000,216900,6923883.0000,2
| 2026-01-14,20260114143500000,sz.300578,31.7600000000,32.0000000000,31.7500000000,32.0000000000,376600,12019045.0000,2
| 2026-01-14,20260114144000000,sz.300578,32.0000000000,32.6000000000,31.9600000000,32.6000000000,651600,21005322.0000,2
| 2026-01-14,20260114144500000,sz.300578,32.6000000000,33.1900000000,32.5800000000,33.0900000000,1298100,42777155.0000,2
| 2026-01-14,20260114145000000,sz.300578,32.9800000000,32.9800000000,32.2800000000,32.2900000000,577500,18811247.0000,2
| 2026-01-14,20260114145500000,sz.300578,32.3000000000,33.0700000000,32.2700000000,32.6500000000,872200,28568692.0000,2
| 2026-01-14,20260114150000000,sz.300578,32.6600000000,32.6600000000,32.4200000000,32.5200000000,876000,28488494.0000,2
|
|
