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
| 2026-01-22,20260122093500000,sz.300668,29.9700000000,30.0700000000,29.2600000000,29.2600000000,1174800,34873244.0000,2
| 2026-01-22,20260122094000000,sz.300668,29.2700000000,29.2700000000,28.5800000000,28.5800000000,848800,24625719.0000,2
| 2026-01-22,20260122094500000,sz.300668,28.6200000000,28.8600000000,28.5000000000,28.8400000000,579900,16656546.0000,2
| 2026-01-22,20260122095000000,sz.300668,28.8400000000,28.9900000000,28.7000000000,28.9700000000,300500,8651467.0000,2
| 2026-01-22,20260122095500000,sz.300668,28.9900000000,29.2600000000,28.8600000000,28.8900000000,224500,6516778.0000,2
| 2026-01-22,20260122100000000,sz.300668,28.9300000000,29.0700000000,28.3500000000,28.5900000000,504900,14455017.0000,2
| 2026-01-22,20260122100500000,sz.300668,28.5400000000,28.8700000000,28.5000000000,28.7800000000,323000,9256897.0000,2
| 2026-01-22,20260122101000000,sz.300668,28.7800000000,28.9800000000,28.7000000000,28.9700000000,145500,4195429.0000,2
| 2026-01-22,20260122101500000,sz.300668,28.9600000000,29.0000000000,28.8200000000,28.9500000000,161600,4670372.0000,2
| 2026-01-22,20260122102000000,sz.300668,28.9500000000,29.0900000000,28.9300000000,29.0400000000,192800,5593320.0000,2
| 2026-01-22,20260122102500000,sz.300668,29.0400000000,29.0900000000,28.9000000000,29.0000000000,140700,4082224.0000,2
| 2026-01-22,20260122103000000,sz.300668,29.0000000000,29.0900000000,28.8100000000,28.8800000000,142100,4118626.0000,2
| 2026-01-22,20260122103500000,sz.300668,28.8700000000,28.9700000000,28.8100000000,28.9700000000,88300,2549845.0000,2
| 2026-01-22,20260122104000000,sz.300668,28.9700000000,28.9700000000,28.8500000000,28.8600000000,55000,1589178.0000,2
| 2026-01-22,20260122104500000,sz.300668,28.8600000000,28.8800000000,28.7500000000,28.7500000000,110100,3170900.0000,2
| 2026-01-22,20260122105000000,sz.300668,28.7500000000,28.8800000000,28.6400000000,28.7000000000,123200,3538426.0000,2
| 2026-01-22,20260122105500000,sz.300668,28.7000000000,28.9000000000,28.6900000000,28.9000000000,80150,2306816.5000,2
| 2026-01-22,20260122110000000,sz.300668,28.9000000000,28.9000000000,28.7000000000,28.7400000000,86900,2501326.5000,2
| 2026-01-22,20260122110500000,sz.300668,28.7400000000,28.7800000000,28.7100000000,28.7600000000,63100,1813410.0000,2
| 2026-01-22,20260122111000000,sz.300668,28.7600000000,28.7700000000,28.6200000000,28.7100000000,149700,4293626.0000,2
| 2026-01-22,20260122111500000,sz.300668,28.7400000000,28.7400000000,28.6500000000,28.6700000000,79300,2274583.0000,2
| 2026-01-22,20260122112000000,sz.300668,28.6600000000,28.6600000000,28.6000000000,28.6300000000,108300,3099495.0000,2
| 2026-01-22,20260122112500000,sz.300668,28.6200000000,28.6500000000,28.5200000000,28.6000000000,120400,3439820.0000,2
| 2026-01-22,20260122113000000,sz.300668,28.5900000000,28.6300000000,28.5300000000,28.5600000000,99000,2829965.0000,2
| 2026-01-22,20260122130500000,sz.300668,28.5600000000,28.5900000000,28.4100000000,28.5500000000,156300,4455202.0000,2
| 2026-01-22,20260122131000000,sz.300668,28.5500000000,28.6100000000,28.5200000000,28.5900000000,97600,2789548.0000,2
| 2026-01-22,20260122131500000,sz.300668,28.5900000000,28.8100000000,28.5900000000,28.7900000000,143100,4108178.0000,2
| 2026-01-22,20260122132000000,sz.300668,28.7900000000,28.8200000000,28.7000000000,28.7300000000,101200,2911074.0000,2
| 2026-01-22,20260122132500000,sz.300668,28.7300000000,28.9000000000,28.7000000000,28.8800000000,81800,2355161.0000,2
| 2026-01-22,20260122133000000,sz.300668,28.9000000000,29.0300000000,28.8400000000,29.0000000000,167800,4855805.0000,2
| 2026-01-22,20260122133500000,sz.300668,29.0000000000,29.0000000000,28.9200000000,28.9300000000,60600,1754365.0000,2
| 2026-01-22,20260122134000000,sz.300668,28.9300000000,28.9600000000,28.9000000000,28.9400000000,58600,1695308.0000,2
| 2026-01-22,20260122134500000,sz.300668,28.9400000000,28.9600000000,28.8100000000,28.8400000000,70000,2020804.0000,2
| 2026-01-22,20260122135000000,sz.300668,28.8400000000,28.8400000000,28.7900000000,28.8300000000,56400,1625469.0000,2
| 2026-01-22,20260122135500000,sz.300668,28.8100000000,28.8200000000,28.7900000000,28.7900000000,63600,1831554.0000,2
| 2026-01-22,20260122140000000,sz.300668,28.7900000000,28.8400000000,28.7800000000,28.8100000000,68100,1961663.0000,2
| 2026-01-22,20260122140500000,sz.300668,28.8200000000,29.0800000000,28.8200000000,29.0200000000,158300,4584014.0000,2
| 2026-01-22,20260122141000000,sz.300668,29.0200000000,29.1000000000,29.0100000000,29.0500000000,71500,2076298.0000,2
| 2026-01-22,20260122141500000,sz.300668,29.0600000000,29.1000000000,28.9700000000,29.0500000000,190400,5532537.0000,2
| 2026-01-22,20260122142000000,sz.300668,29.0500000000,29.2000000000,29.0200000000,29.1200000000,97300,2832557.0000,2
| 2026-01-22,20260122142500000,sz.300668,29.1600000000,29.3000000000,29.1200000000,29.3000000000,126800,3702496.0000,2
| 2026-01-22,20260122143000000,sz.300668,29.3200000000,29.4400000000,29.2900000000,29.3300000000,139000,4080712.0000,2
| 2026-01-22,20260122143500000,sz.300668,29.3300000000,29.3500000000,29.2500000000,29.3200000000,102400,2999407.0000,2
| 2026-01-22,20260122144000000,sz.300668,29.3400000000,29.4800000000,29.3400000000,29.3900000000,316200,9294884.0000,2
| 2026-01-22,20260122144500000,sz.300668,29.3800000000,29.3800000000,29.3000000000,29.3100000000,138600,4064798.0000,2
| 2026-01-22,20260122145000000,sz.300668,29.3100000000,29.7800000000,29.3100000000,29.4500000000,295100,8687627.0000,2
| 2026-01-22,20260122145500000,sz.300668,29.4200000000,29.6300000000,29.4200000000,29.5800000000,284300,8399489.0000,2
| 2026-01-22,20260122150000000,sz.300668,29.5700000000,29.6000000000,29.3500000000,29.4500000000,264900,7804292.0000,2
|
|
