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
| 2026-02-05,20260205093500000,sz.300719,18.3800000000,18.9000000000,18.3800000000,18.6800000000,4960000,92251641.1600,2
| 2026-02-05,20260205094000000,sz.300719,18.6800000000,18.7300000000,18.5300000000,18.6300000000,1952100,36326014.0000,2
| 2026-02-05,20260205094500000,sz.300719,18.6300000000,18.8800000000,18.6200000000,18.8800000000,1514200,28410989.0000,2
| 2026-02-05,20260205095000000,sz.300719,18.8700000000,19.1000000000,18.8500000000,19.0200000000,2095292,39760644.8000,2
| 2026-02-05,20260205095500000,sz.300719,19.0100000000,19.0600000000,18.8900000000,18.9400000000,1445800,27436267.0000,2
| 2026-02-05,20260205100000000,sz.300719,18.9100000000,19.0000000000,18.8700000000,18.8700000000,732700,13857994.0000,2
| 2026-02-05,20260205100500000,sz.300719,18.8500000000,18.9800000000,18.8500000000,18.9000000000,899100,17000138.0000,2
| 2026-02-05,20260205101000000,sz.300719,18.9100000000,18.9100000000,18.8200000000,18.8600000000,617700,11642160.0000,2
| 2026-02-05,20260205101500000,sz.300719,18.8600000000,19.0100000000,18.8500000000,18.8800000000,512300,9701985.0000,2
| 2026-02-05,20260205102000000,sz.300719,18.8700000000,18.9800000000,18.8500000000,18.9700000000,561700,10618263.0000,2
| 2026-02-05,20260205102500000,sz.300719,18.9600000000,19.0800000000,18.9300000000,19.0300000000,674000,12814746.0000,2
| 2026-02-05,20260205103000000,sz.300719,19.0200000000,19.0300000000,18.9700000000,18.9900000000,318200,6046309.0000,2
| 2026-02-05,20260205103500000,sz.300719,18.9900000000,19.1000000000,18.9800000000,19.1000000000,510200,9712601.0000,2
| 2026-02-05,20260205104000000,sz.300719,19.0800000000,19.1000000000,19.0500000000,19.0900000000,311300,5939833.0000,2
| 2026-02-05,20260205104500000,sz.300719,19.0900000000,19.1200000000,19.0500000000,19.0600000000,424600,8103878.0000,2
| 2026-02-05,20260205105000000,sz.300719,19.0600000000,19.0700000000,18.9900000000,19.0700000000,411000,7818876.0000,2
| 2026-02-05,20260205105500000,sz.300719,19.0600000000,19.0700000000,18.9700000000,18.9900000000,274200,5212200.0000,2
| 2026-02-05,20260205110000000,sz.300719,18.9600000000,18.9900000000,18.9400000000,18.9900000000,264200,5010193.0000,2
| 2026-02-05,20260205110500000,sz.300719,18.9900000000,19.0300000000,18.9500000000,18.9800000000,302700,5750263.0000,2
| 2026-02-05,20260205111000000,sz.300719,18.9800000000,19.0300000000,18.9700000000,18.9900000000,361000,6859241.0000,2
| 2026-02-05,20260205111500000,sz.300719,18.9900000000,19.0100000000,18.9200000000,18.9300000000,377900,7168878.0000,2
| 2026-02-05,20260205112000000,sz.300719,18.9100000000,18.9300000000,18.9000000000,18.9200000000,392600,7423474.0000,2
| 2026-02-05,20260205112500000,sz.300719,18.9200000000,18.9600000000,18.8900000000,18.9300000000,202100,3822373.0000,2
| 2026-02-05,20260205113000000,sz.300719,18.9300000000,18.9500000000,18.8600000000,18.8900000000,229100,4331343.0000,2
| 2026-02-05,20260205130500000,sz.300719,18.8500000000,18.9100000000,18.8400000000,18.8600000000,342400,6458373.0000,2
| 2026-02-05,20260205131000000,sz.300719,18.8700000000,18.8900000000,18.8300000000,18.8600000000,157500,2970050.0000,2
| 2026-02-05,20260205131500000,sz.300719,18.8600000000,18.9100000000,18.8600000000,18.8800000000,240800,4547468.0000,2
| 2026-02-05,20260205132000000,sz.300719,18.8700000000,18.9000000000,18.8500000000,18.8500000000,377400,7123148.0000,2
| 2026-02-05,20260205132500000,sz.300719,18.8400000000,18.8600000000,18.8300000000,18.8400000000,140100,2640233.0000,2
| 2026-02-05,20260205133000000,sz.300719,18.8400000000,18.8800000000,18.8300000000,18.8700000000,222100,4189759.0000,2
| 2026-02-05,20260205133500000,sz.300719,18.8600000000,18.8600000000,18.7800000000,18.8000000000,554100,10416889.0000,2
| 2026-02-05,20260205134000000,sz.300719,18.8000000000,18.8500000000,18.7900000000,18.8100000000,188800,3552849.0000,2
| 2026-02-05,20260205134500000,sz.300719,18.8100000000,18.8400000000,18.8000000000,18.8200000000,179900,3385933.0000,2
| 2026-02-05,20260205135000000,sz.300719,18.8100000000,18.8700000000,18.8000000000,18.8100000000,597100,11247550.0000,2
| 2026-02-05,20260205135500000,sz.300719,18.8100000000,18.8800000000,18.7900000000,18.8600000000,450300,8483984.0000,2
| 2026-02-05,20260205140000000,sz.300719,18.8700000000,18.8700000000,18.8000000000,18.8000000000,391900,7381907.0000,2
| 2026-02-05,20260205140500000,sz.300719,18.8400000000,19.0200000000,18.8400000000,18.9900000000,765600,14498018.0000,2
| 2026-02-05,20260205141000000,sz.300719,19.0000000000,19.0200000000,18.9600000000,19.0200000000,300900,5713644.0000,2
| 2026-02-05,20260205141500000,sz.300719,19.0100000000,19.0200000000,18.9000000000,18.9400000000,210700,3999195.0000,2
| 2026-02-05,20260205142000000,sz.300719,18.9300000000,18.9500000000,18.9000000000,18.9200000000,156900,2969207.0000,2
| 2026-02-05,20260205142500000,sz.300719,18.9100000000,18.9200000000,18.8700000000,18.8800000000,231400,4372455.0000,2
| 2026-02-05,20260205143000000,sz.300719,18.8800000000,18.9000000000,18.8700000000,18.8900000000,182400,3444381.0000,2
| 2026-02-05,20260205143500000,sz.300719,18.8900000000,18.9500000000,18.8900000000,18.9200000000,356400,6743915.0000,2
| 2026-02-05,20260205144000000,sz.300719,18.9200000000,18.9300000000,18.8400000000,18.8800000000,384100,7251831.0000,2
| 2026-02-05,20260205144500000,sz.300719,18.8800000000,18.9200000000,18.8500000000,18.8600000000,659300,12449157.0000,2
| 2026-02-05,20260205145000000,sz.300719,18.8800000000,18.9200000000,18.8500000000,18.9000000000,451400,8529298.0000,2
| 2026-02-05,20260205145500000,sz.300719,18.8900000000,18.9300000000,18.8700000000,18.9200000000,672500,12715038.0000,2
| 2026-02-05,20260205150000000,sz.300719,18.9400000000,18.9800000000,18.9400000000,18.9400000000,780400,14787160.0000,2
|
|
