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.300227,11.2700000000,11.2700000000,11.0100000000,11.0300000000,2472700,27565717.0000,2
| 2026-01-21,20260121094000000,sz.300227,11.0200000000,11.2700000000,11.0200000000,11.2700000000,1728300,19311461.0000,2
| 2026-01-21,20260121094500000,sz.300227,11.2600000000,11.2800000000,11.1800000000,11.2100000000,1032700,11581918.0000,2
| 2026-01-21,20260121095000000,sz.300227,11.2200000000,11.2400000000,11.1800000000,11.1800000000,1066200,11950099.0000,2
| 2026-01-21,20260121095500000,sz.300227,11.1900000000,11.1900000000,11.0800000000,11.0900000000,791100,8808566.0000,2
| 2026-01-21,20260121100000000,sz.300227,11.0900000000,11.1500000000,11.0800000000,11.1300000000,714200,7933762.0000,2
| 2026-01-21,20260121100500000,sz.300227,11.1400000000,11.1400000000,11.0800000000,11.0800000000,813000,9023737.0000,2
| 2026-01-21,20260121101000000,sz.300227,11.0900000000,11.1000000000,11.0400000000,11.0900000000,934900,10337948.0000,2
| 2026-01-21,20260121101500000,sz.300227,11.0900000000,11.1100000000,11.0600000000,11.0800000000,571600,6332761.0000,2
| 2026-01-21,20260121102000000,sz.300227,11.0800000000,11.0800000000,11.0400000000,11.0600000000,622000,6880148.0000,2
| 2026-01-21,20260121102500000,sz.300227,11.0600000000,11.1200000000,11.0500000000,11.1000000000,653000,7234104.0000,2
| 2026-01-21,20260121103000000,sz.300227,11.1000000000,11.1200000000,11.0900000000,11.1200000000,311200,3455258.0000,2
| 2026-01-21,20260121103500000,sz.300227,11.1200000000,11.1200000000,11.0800000000,11.0800000000,338800,3759359.0000,2
| 2026-01-21,20260121104000000,sz.300227,11.0800000000,11.1100000000,11.0400000000,11.1000000000,406200,4498695.0000,2
| 2026-01-21,20260121104500000,sz.300227,11.1100000000,11.1300000000,11.1000000000,11.1100000000,238200,2648402.0000,2
| 2026-01-21,20260121105000000,sz.300227,11.1100000000,11.1200000000,11.0400000000,11.0400000000,393500,4360738.0000,2
| 2026-01-21,20260121105500000,sz.300227,11.0400000000,11.0700000000,11.0300000000,11.0400000000,329100,3634937.0000,2
| 2026-01-21,20260121110000000,sz.300227,11.0400000000,11.0500000000,11.0300000000,11.0300000000,249700,2756481.0000,2
| 2026-01-21,20260121110500000,sz.300227,11.0300000000,11.0800000000,11.0300000000,11.0700000000,384500,4251275.0000,2
| 2026-01-21,20260121111000000,sz.300227,11.0700000000,11.1000000000,11.0600000000,11.0900000000,293400,3251139.0000,2
| 2026-01-21,20260121111500000,sz.300227,11.0900000000,11.1600000000,11.0800000000,11.1600000000,538200,5981727.0000,2
| 2026-01-21,20260121112000000,sz.300227,11.1500000000,11.2400000000,11.1500000000,11.2000000000,1175100,13162482.0000,2
| 2026-01-21,20260121112500000,sz.300227,11.2000000000,11.2100000000,11.1600000000,11.1600000000,426700,4774495.0000,2
| 2026-01-21,20260121113000000,sz.300227,11.1600000000,11.1800000000,11.1400000000,11.1500000000,268300,2994194.0000,2
| 2026-01-21,20260121130500000,sz.300227,11.1600000000,11.2700000000,11.1500000000,11.2100000000,718500,8054810.0000,2
| 2026-01-21,20260121131000000,sz.300227,11.2000000000,11.2100000000,11.1800000000,11.2100000000,275600,3086805.0000,2
| 2026-01-21,20260121131500000,sz.300227,11.2100000000,11.2200000000,11.1400000000,11.1400000000,319800,3575330.0000,2
| 2026-01-21,20260121132000000,sz.300227,11.1400000000,11.1500000000,11.1000000000,11.1100000000,306600,3411784.0000,2
| 2026-01-21,20260121132500000,sz.300227,11.1100000000,11.1400000000,11.0800000000,11.1400000000,323100,3590082.0000,2
| 2026-01-21,20260121133000000,sz.300227,11.1400000000,11.1600000000,11.1200000000,11.1400000000,239700,2670247.0000,2
| 2026-01-21,20260121133500000,sz.300227,11.1400000000,11.1400000000,11.1100000000,11.1100000000,253800,2823299.0000,2
| 2026-01-21,20260121134000000,sz.300227,11.1100000000,11.1700000000,11.1100000000,11.1600000000,283100,3155178.0000,2
| 2026-01-21,20260121134500000,sz.300227,11.1600000000,11.1800000000,11.1500000000,11.1600000000,403000,4501715.0000,2
| 2026-01-21,20260121135000000,sz.300227,11.1600000000,11.2000000000,11.1600000000,11.1800000000,421400,4711094.0000,2
| 2026-01-21,20260121135500000,sz.300227,11.1800000000,11.2100000000,11.1700000000,11.1800000000,435300,4870408.0000,2
| 2026-01-21,20260121140000000,sz.300227,11.1800000000,11.2400000000,11.1800000000,11.2300000000,501700,5624686.0000,2
| 2026-01-21,20260121140500000,sz.300227,11.2400000000,11.2400000000,11.1800000000,11.1800000000,743100,8326771.0000,2
| 2026-01-21,20260121141000000,sz.300227,11.1800000000,11.2100000000,11.1700000000,11.1900000000,371700,4158350.0000,2
| 2026-01-21,20260121141500000,sz.300227,11.2100000000,11.2500000000,11.2000000000,11.2200000000,645500,7247773.0000,2
| 2026-01-21,20260121142000000,sz.300227,11.2100000000,11.2400000000,11.2000000000,11.2000000000,860600,9653843.0000,2
| 2026-01-21,20260121142500000,sz.300227,11.2100000000,11.2200000000,11.1900000000,11.2100000000,413600,4635145.0000,2
| 2026-01-21,20260121143000000,sz.300227,11.2200000000,11.2300000000,11.1800000000,11.2100000000,403800,4521931.0000,2
| 2026-01-21,20260121143500000,sz.300227,11.2100000000,11.2200000000,11.1800000000,11.1800000000,490400,5492913.0000,2
| 2026-01-21,20260121144000000,sz.300227,11.1700000000,11.2400000000,11.1700000000,11.2000000000,539400,6045899.0000,2
| 2026-01-21,20260121144500000,sz.300227,11.2000000000,11.2200000000,11.1800000000,11.2200000000,610000,6831623.0000,2
| 2026-01-21,20260121145000000,sz.300227,11.2100000000,11.2100000000,11.1900000000,11.1900000000,761200,8526916.0000,2
| 2026-01-21,20260121145500000,sz.300227,11.2000000000,11.2200000000,11.1900000000,11.2100000000,1006450,11283462.5000,2
| 2026-01-21,20260121150000000,sz.300227,11.2100000000,11.2400000000,11.1900000000,11.2400000000,1696950,19046992.5000,2
|
|
