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
| 2026-01-27,20260127093500000,sz.300654,11.8703500000,12.1688500000,11.8405000000,11.8902500000,3511900,42298388.0000,2
| 2026-01-27,20260127094000000,sz.300654,11.8902500000,11.9101500000,11.7609000000,11.7808000000,1544100,18369177.0000,2
| 2026-01-27,20260127094500000,sz.300654,11.7907500000,11.8703500000,11.7808000000,11.7808000000,1711570,20342714.8000,2
| 2026-01-27,20260127095000000,sz.300654,11.7808000000,11.8604000000,11.7808000000,11.8007000000,825500,9805983.0000,2
| 2026-01-27,20260127095500000,sz.300654,11.8106500000,11.8106500000,11.7211000000,11.7509500000,1018900,12044308.0000,2
| 2026-01-27,20260127100000000,sz.300654,11.7410000000,11.7907500000,11.7111500000,11.7808000000,698032,8234410.5600,2
| 2026-01-27,20260127100500000,sz.300654,11.7907500000,11.8703500000,11.7509500000,11.8405000000,726900,8626452.0000,2
| 2026-01-27,20260127101000000,sz.300654,11.8504500000,11.8504500000,11.7609000000,11.7708500000,558200,6622023.0000,2
| 2026-01-27,20260127101500000,sz.300654,11.7708500000,11.7808000000,11.7310500000,11.7609000000,624200,7375117.0000,2
| 2026-01-27,20260127102000000,sz.300654,11.7509500000,11.7609000000,11.6912500000,11.7111500000,770400,9072127.0000,2
| 2026-01-27,20260127102500000,sz.300654,11.7012000000,11.7310500000,11.6713500000,11.6713500000,510800,6007028.0000,2
| 2026-01-27,20260127103000000,sz.300654,11.6713500000,11.6713500000,11.6216000000,11.6614000000,563500,6596935.0000,2
| 2026-01-27,20260127103500000,sz.300654,11.6514500000,11.6713500000,11.6116500000,11.6514500000,483300,5654768.0000,2
| 2026-01-27,20260127104000000,sz.300654,11.6614000000,11.7111500000,11.6514500000,11.6614000000,504500,5922938.0000,2
| 2026-01-27,20260127104500000,sz.300654,11.6614000000,11.6713500000,11.6415000000,11.6415000000,385900,4519449.0000,2
| 2026-01-27,20260127105000000,sz.300654,11.6415000000,11.6713500000,11.6116500000,11.6315500000,333700,3901806.0000,2
| 2026-01-27,20260127105500000,sz.300654,11.6315500000,11.6415000000,11.5917500000,11.6116500000,403600,4714372.0000,2
| 2026-01-27,20260127110000000,sz.300654,11.6017000000,11.6514500000,11.6017000000,11.6315500000,176400,2059608.0000,2
| 2026-01-27,20260127110500000,sz.300654,11.6415000000,11.6713500000,11.6116500000,11.6713500000,403300,4714042.0000,2
| 2026-01-27,20260127111000000,sz.300654,11.6713500000,11.6912500000,11.6514500000,11.6514500000,296900,3481909.0000,2
| 2026-01-27,20260127111500000,sz.300654,11.6514500000,11.6614000000,11.6315500000,11.6614000000,326500,3821587.0000,2
| 2026-01-27,20260127112000000,sz.300654,11.6614000000,11.6614000000,11.6017000000,11.6415000000,286800,3351295.0000,2
| 2026-01-27,20260127112500000,sz.300654,11.6415000000,11.6514500000,11.5917500000,11.6415000000,393400,4593578.0000,2
| 2026-01-27,20260127113000000,sz.300654,11.6415000000,11.6415000000,11.6116500000,11.6116500000,178300,2083614.0000,2
| 2026-01-27,20260127130500000,sz.300654,11.6216000000,11.8305500000,11.6216000000,11.7907500000,920863,10874841.9200,2
| 2026-01-27,20260127131000000,sz.300654,11.7907500000,11.7907500000,11.7310500000,11.7609000000,233300,2755508.0000,2
| 2026-01-27,20260127131500000,sz.300654,11.7509500000,11.8007000000,11.7509500000,11.7808000000,259952,3076975.1600,2
| 2026-01-27,20260127132000000,sz.300654,11.7808000000,11.8007000000,11.7609000000,11.7708500000,320900,3799421.4800,2
| 2026-01-27,20260127132500000,sz.300654,11.7609000000,11.7708500000,11.7211000000,11.7509500000,267700,3160378.0000,2
| 2026-01-27,20260127133000000,sz.300654,11.7509500000,11.7708500000,11.7310500000,11.7708500000,157100,1854809.0000,2
| 2026-01-27,20260127133500000,sz.300654,11.7708500000,11.7808000000,11.7509500000,11.7708500000,195100,2306393.0000,2
| 2026-01-27,20260127134000000,sz.300654,11.7708500000,11.7907500000,11.7609000000,11.7808000000,175100,2073459.0000,2
| 2026-01-27,20260127134500000,sz.300654,11.7808000000,11.8703500000,11.7808000000,11.8604000000,416500,4950149.0000,2
| 2026-01-27,20260127135000000,sz.300654,11.8604000000,11.9499500000,11.8604000000,11.8902500000,547400,6557412.0000,2
| 2026-01-27,20260127135500000,sz.300654,11.8902500000,11.9698500000,11.8902500000,11.9698500000,535500,6413915.0000,2
| 2026-01-27,20260127140000000,sz.300654,11.9698500000,11.9997000000,11.9499500000,11.9698500000,403700,4857204.0000,2
| 2026-01-27,20260127140500000,sz.300654,11.9798000000,11.9897500000,11.9101500000,11.9101500000,501600,6022126.0000,2
| 2026-01-27,20260127141000000,sz.300654,11.9201000000,11.9300500000,11.9002000000,11.9002000000,446600,5348520.0000,2
| 2026-01-27,20260127141500000,sz.300654,11.9101500000,11.9201000000,11.8703500000,11.8703500000,472700,5650085.0000,2
| 2026-01-27,20260127142000000,sz.300654,11.8703500000,11.8803000000,11.8504500000,11.8604000000,621000,7402869.0000,2
| 2026-01-27,20260127142500000,sz.300654,11.8604000000,11.8902500000,11.8504500000,11.8803000000,279900,3337325.0000,2
| 2026-01-27,20260127143000000,sz.300654,11.8803000000,11.9101500000,11.8703500000,11.8902500000,290700,3473897.0000,2
| 2026-01-27,20260127143500000,sz.300654,11.8902500000,11.9002000000,11.8604000000,11.8703500000,397100,4741749.0000,2
| 2026-01-27,20260127144000000,sz.300654,11.8703500000,11.8902500000,11.8504500000,11.8703500000,569300,6796216.0000,2
| 2026-01-27,20260127144500000,sz.300654,11.8703500000,11.8803000000,11.8405000000,11.8703500000,842300,10043734.0000,2
| 2026-01-27,20260127145000000,sz.300654,11.8803000000,11.8902500000,11.8604000000,11.8604000000,664800,7937109.0000,2
| 2026-01-27,20260127145500000,sz.300654,11.8604000000,11.8803000000,11.8405000000,11.8604000000,942700,11235134.0000,2
| 2026-01-27,20260127150000000,sz.300654,11.8703500000,11.8703500000,11.8504500000,11.8504500000,745700,8885170.0000,2
|
|
