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
| 2026-01-20,20260120093500000,sz.300162,9.0400000000,9.1600000000,8.8700000000,9.0800000000,8894200,80379972.0000,2
| 2026-01-20,20260120094000000,sz.300162,9.0900000000,9.1000000000,8.9400000000,8.9500000000,2882800,26023572.0000,2
| 2026-01-20,20260120094500000,sz.300162,8.9500000000,9.0200000000,8.9200000000,8.9900000000,1901000,17027796.0000,2
| 2026-01-20,20260120095000000,sz.300162,8.9700000000,9.0500000000,8.9700000000,9.0200000000,1754700,15804927.0000,2
| 2026-01-20,20260120095500000,sz.300162,9.0100000000,9.0300000000,8.9400000000,8.9400000000,1402300,12586324.0000,2
| 2026-01-20,20260120100000000,sz.300162,8.9400000000,9.0300000000,8.9300000000,9.0000000000,1362500,12222232.0000,2
| 2026-01-20,20260120100500000,sz.300162,8.9900000000,9.0100000000,8.9600000000,8.9900000000,672000,6037994.0000,2
| 2026-01-20,20260120101000000,sz.300162,9.0000000000,9.0000000000,8.9400000000,8.9400000000,1077200,9657845.0000,2
| 2026-01-20,20260120101500000,sz.300162,8.9400000000,8.9900000000,8.9300000000,8.9400000000,890100,7968790.0000,2
| 2026-01-20,20260120102000000,sz.300162,8.9400000000,8.9400000000,8.8900000000,8.8900000000,1304000,11623415.0000,2
| 2026-01-20,20260120102500000,sz.300162,8.8900000000,8.8900000000,8.8600000000,8.8800000000,938500,8332633.0000,2
| 2026-01-20,20260120103000000,sz.300162,8.8700000000,8.9100000000,8.8200000000,8.8800000000,1743601,15434546.8200,2
| 2026-01-20,20260120103500000,sz.300162,8.9000000000,8.9400000000,8.8700000000,8.9300000000,944000,8399245.0000,2
| 2026-01-20,20260120104000000,sz.300162,8.9200000000,8.9300000000,8.9000000000,8.9200000000,496200,4425520.0000,2
| 2026-01-20,20260120104500000,sz.300162,8.9200000000,8.9400000000,8.9000000000,8.9300000000,851628,7597824.2000,2
| 2026-01-20,20260120105000000,sz.300162,8.9200000000,8.9400000000,8.8900000000,8.9100000000,514600,4585490.0000,2
| 2026-01-20,20260120105500000,sz.300162,8.9100000000,8.9300000000,8.8900000000,8.9100000000,447000,3982196.0000,2
| 2026-01-20,20260120110000000,sz.300162,8.9100000000,8.9200000000,8.8700000000,8.8700000000,463600,4117225.0000,2
| 2026-01-20,20260120110500000,sz.300162,8.8700000000,8.9100000000,8.8700000000,8.8800000000,490500,4358532.0000,2
| 2026-01-20,20260120111000000,sz.300162,8.8800000000,8.8900000000,8.8600000000,8.8700000000,379900,3370556.0000,2
| 2026-01-20,20260120111500000,sz.300162,8.8800000000,8.9000000000,8.8700000000,8.8900000000,244600,2173982.0000,2
| 2026-01-20,20260120112000000,sz.300162,8.9000000000,8.9200000000,8.8800000000,8.9100000000,586700,5223507.0000,2
| 2026-01-20,20260120112500000,sz.300162,8.9100000000,8.9200000000,8.8800000000,8.9100000000,444900,3962914.0000,2
| 2026-01-20,20260120113000000,sz.300162,8.9100000000,9.2200000000,8.8900000000,9.0400000000,7274600,66349492.7600,2
| 2026-01-20,20260120130500000,sz.300162,9.0400000000,9.2200000000,9.0400000000,9.1500000000,3991100,36503135.0000,2
| 2026-01-20,20260120131000000,sz.300162,9.1600000000,9.4300000000,9.0800000000,9.4300000000,3856600,35604598.0000,2
| 2026-01-20,20260120131500000,sz.300162,9.4300000000,9.5300000000,9.3100000000,9.3900000000,5713700,53915121.0000,2
| 2026-01-20,20260120132000000,sz.300162,9.3900000000,9.9600000000,9.3900000000,9.7000000000,11098091,107999783.7500,2
| 2026-01-20,20260120132500000,sz.300162,9.6900000000,9.7000000000,9.5900000000,9.6000000000,3440300,33218030.0000,2
| 2026-01-20,20260120133000000,sz.300162,9.6000000000,9.8500000000,9.5900000000,9.6700000000,2235000,21702225.0000,2
| 2026-01-20,20260120133500000,sz.300162,9.6700000000,9.6700000000,9.5300000000,9.5300000000,1660300,15932568.0000,2
| 2026-01-20,20260120134000000,sz.300162,9.5400000000,9.5900000000,9.5100000000,9.5200000000,1592700,15199264.0000,2
| 2026-01-20,20260120134500000,sz.300162,9.5500000000,9.5800000000,9.4900000000,9.5000000000,1415100,13510344.0000,2
| 2026-01-20,20260120135000000,sz.300162,9.5000000000,9.5000000000,9.4300000000,9.4600000000,975700,9226364.0000,2
| 2026-01-20,20260120135500000,sz.300162,9.4600000000,9.4700000000,9.4200000000,9.4400000000,977700,9222980.0000,2
| 2026-01-20,20260120140000000,sz.300162,9.4300000000,9.4600000000,9.4200000000,9.4200000000,716300,6757116.0000,2
| 2026-01-20,20260120140500000,sz.300162,9.4200000000,9.4900000000,9.4000000000,9.4800000000,1268500,11985785.0000,2
| 2026-01-20,20260120141000000,sz.300162,9.4800000000,9.4800000000,9.4000000000,9.4100000000,781400,7377159.0000,2
| 2026-01-20,20260120141500000,sz.300162,9.4100000000,9.4700000000,9.3900000000,9.4400000000,977600,9202236.0000,2
| 2026-01-20,20260120142000000,sz.300162,9.4400000000,9.4600000000,9.4000000000,9.4600000000,713800,6734990.0000,2
| 2026-01-20,20260120142500000,sz.300162,9.4600000000,9.4700000000,9.4100000000,9.4100000000,462000,4357479.0000,2
| 2026-01-20,20260120143000000,sz.300162,9.4200000000,9.4500000000,9.3900000000,9.4200000000,748500,7047385.0000,2
| 2026-01-20,20260120143500000,sz.300162,9.4200000000,9.4600000000,9.4000000000,9.4100000000,872100,8218772.0000,2
| 2026-01-20,20260120144000000,sz.300162,9.4100000000,9.4600000000,9.4100000000,9.4500000000,659700,6225623.0000,2
| 2026-01-20,20260120144500000,sz.300162,9.4500000000,9.4600000000,9.3500000000,9.3600000000,2221800,20900010.0000,2
| 2026-01-20,20260120145000000,sz.300162,9.3500000000,9.3900000000,9.3400000000,9.3700000000,1375100,12873486.0000,2
| 2026-01-20,20260120145500000,sz.300162,9.3600000000,9.4300000000,9.3600000000,9.4200000000,1807700,16974574.0000,2
| 2026-01-20,20260120150000000,sz.300162,9.4300000000,9.4400000000,9.4200000000,9.4300000000,1947550,18363076.4400,2
|
|
