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
| 2026-01-23,20260123093500000,sz.300668,29.5100000000,29.5700000000,29.0700000000,29.1700000000,548000,16105091.0000,2
| 2026-01-23,20260123094000000,sz.300668,29.1600000000,29.1700000000,28.7700000000,28.8700000000,369400,10695399.0000,2
| 2026-01-23,20260123094500000,sz.300668,28.8600000000,29.0100000000,28.6700000000,28.8700000000,409900,11804371.0000,2
| 2026-01-23,20260123095000000,sz.300668,28.8700000000,29.0400000000,28.8200000000,28.9400000000,200700,5797496.0000,2
| 2026-01-23,20260123095500000,sz.300668,28.9400000000,29.0400000000,28.9400000000,28.9500000000,129300,3748557.0000,2
| 2026-01-23,20260123100000000,sz.300668,28.9500000000,29.1000000000,28.9100000000,28.9200000000,183800,5330800.0000,2
| 2026-01-23,20260123100500000,sz.300668,28.9200000000,29.0900000000,28.9200000000,28.9500000000,95850,2779752.0000,2
| 2026-01-23,20260123101000000,sz.300668,28.9500000000,29.0200000000,28.9000000000,28.9000000000,121800,3527472.0000,2
| 2026-01-23,20260123101500000,sz.300668,28.9100000000,28.9200000000,28.8500000000,28.8700000000,105700,3051077.0000,2
| 2026-01-23,20260123102000000,sz.300668,28.8700000000,29.0200000000,28.8400000000,28.9100000000,140600,4069825.0000,2
| 2026-01-23,20260123102500000,sz.300668,28.9100000000,28.9200000000,28.7200000000,28.7400000000,131300,3781853.0000,2
| 2026-01-23,20260123103000000,sz.300668,28.7300000000,28.8000000000,28.7200000000,28.7900000000,135900,3907037.0000,2
| 2026-01-23,20260123103500000,sz.300668,28.7900000000,28.8900000000,28.7500000000,28.8100000000,106300,3061111.0000,2
| 2026-01-23,20260123104000000,sz.300668,28.8100000000,28.9200000000,28.8000000000,28.9000000000,63500,1833811.0000,2
| 2026-01-23,20260123104500000,sz.300668,28.9000000000,28.9400000000,28.8800000000,28.8800000000,35850,1036310.0000,2
| 2026-01-23,20260123105000000,sz.300668,28.8900000000,29.0200000000,28.8300000000,29.0000000000,171000,4944828.0000,2
| 2026-01-23,20260123105500000,sz.300668,29.0000000000,29.0000000000,28.8700000000,28.9200000000,59500,1721114.0000,2
| 2026-01-23,20260123110000000,sz.300668,28.9100000000,28.9100000000,28.8200000000,28.8700000000,65800,1898982.0000,2
| 2026-01-23,20260123110500000,sz.300668,28.8700000000,28.8700000000,28.8000000000,28.8500000000,87900,2534470.0000,2
| 2026-01-23,20260123111000000,sz.300668,28.8500000000,29.0700000000,28.8500000000,29.0700000000,77300,2235436.0000,2
| 2026-01-23,20260123111500000,sz.300668,29.0700000000,29.1800000000,28.9600000000,29.0800000000,140900,4099292.0000,2
| 2026-01-23,20260123112000000,sz.300668,29.0800000000,29.1800000000,29.0800000000,29.1200000000,72200,2103452.0000,2
| 2026-01-23,20260123112500000,sz.300668,29.1200000000,29.1500000000,29.0500000000,29.0700000000,39500,1149181.0000,2
| 2026-01-23,20260123113000000,sz.300668,29.0700000000,29.0700000000,28.9300000000,28.9700000000,42800,1241751.0000,2
| 2026-01-23,20260123130500000,sz.300668,28.9600000000,28.9600000000,28.7900000000,28.8000000000,110300,3181872.0000,2
| 2026-01-23,20260123131000000,sz.300668,28.7800000000,28.9000000000,28.7700000000,28.8700000000,47500,1369578.0000,2
| 2026-01-23,20260123131500000,sz.300668,28.8700000000,28.9000000000,28.8300000000,28.8600000000,70100,2022833.0000,2
| 2026-01-23,20260123132000000,sz.300668,28.8600000000,28.8800000000,28.8200000000,28.8700000000,71900,2074334.0000,2
| 2026-01-23,20260123132500000,sz.300668,28.8700000000,28.9500000000,28.8700000000,28.9100000000,35800,1034722.0000,2
| 2026-01-23,20260123133000000,sz.300668,28.9300000000,29.0000000000,28.8500000000,28.9600000000,166400,4811769.0000,2
| 2026-01-23,20260123133500000,sz.300668,28.9700000000,28.9900000000,28.9200000000,28.9700000000,60200,1743180.0000,2
| 2026-01-23,20260123134000000,sz.300668,28.9700000000,29.0000000000,28.9000000000,28.9800000000,58100,1681745.0000,2
| 2026-01-23,20260123134500000,sz.300668,28.9800000000,29.0100000000,28.9000000000,28.9600000000,30500,883650.0000,2
| 2026-01-23,20260123135000000,sz.300668,28.9600000000,29.0200000000,28.9500000000,29.0000000000,54000,1565968.0000,2
| 2026-01-23,20260123135500000,sz.300668,29.0100000000,29.0300000000,28.9700000000,29.0300000000,44900,1302259.5000,2
| 2026-01-23,20260123140000000,sz.300668,29.0100000000,29.0100000000,28.9300000000,28.9400000000,27300,790610.0000,2
| 2026-01-23,20260123140500000,sz.300668,28.9400000000,29.0500000000,28.9400000000,29.0200000000,77900,2258802.0000,2
| 2026-01-23,20260123141000000,sz.300668,29.0200000000,29.0400000000,29.0000000000,29.0000000000,31000,899560.0000,2
| 2026-01-23,20260123141500000,sz.300668,29.0000000000,29.0300000000,28.9700000000,29.0100000000,66100,1916403.0000,2
| 2026-01-23,20260123142000000,sz.300668,29.0100000000,29.0100000000,28.9900000000,29.0100000000,37950,1100619.0000,2
| 2026-01-23,20260123142500000,sz.300668,29.0100000000,29.0300000000,29.0000000000,29.0300000000,54000,1566919.0000,2
| 2026-01-23,20260123143000000,sz.300668,29.0300000000,29.1100000000,29.0300000000,29.0700000000,78900,2294665.0000,2
| 2026-01-23,20260123143500000,sz.300668,29.0600000000,29.1600000000,29.0600000000,29.1200000000,61000,1776005.0000,2
| 2026-01-23,20260123144000000,sz.300668,29.1600000000,29.2400000000,29.1600000000,29.2400000000,165000,4816360.0000,2
| 2026-01-23,20260123144500000,sz.300668,29.2400000000,29.3400000000,29.2200000000,29.3400000000,262000,7671055.0000,2
| 2026-01-23,20260123145000000,sz.300668,29.4200000000,29.4300000000,29.2000000000,29.2500000000,157000,4600950.0000,2
| 2026-01-23,20260123145500000,sz.300668,29.2500000000,29.2600000000,29.1200000000,29.1500000000,214350,6255946.0000,2
| 2026-01-23,20260123150000000,sz.300668,29.1500000000,29.1900000000,29.1300000000,29.1500000000,175700,5122885.5000,2
|
|
