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
| 2026-01-12,20260112093500000,sz.300943,23.5925991000,24.1208660000,23.5925991000,23.6225010000,3966293,94586163.0000,2
| 2026-01-12,20260112094000000,sz.300943,23.6225010000,24.3999504000,23.6225010000,24.3600812000,2243166,54196318.7200,2
| 2026-01-12,20260112094500000,sz.300943,24.3202120000,24.6092637000,24.2105717000,24.3700485000,2019150,49416936.2200,2
| 2026-01-12,20260112095000000,sz.300943,24.4198850000,24.6790348000,24.2803428000,24.5992964000,1176174,28974786.9000,2
| 2026-01-12,20260112095500000,sz.300943,24.6291983000,24.6291983000,24.1108987000,24.1108987000,1305202,31808667.7400,2
| 2026-01-12,20260112100000000,sz.300943,24.1009314000,24.2604082000,23.9314873000,24.2604082000,1208750,29196898.0000,2
| 2026-01-12,20260112100500000,sz.300943,24.2305063000,24.4198850000,23.9912911000,24.2903101000,780750,18922271.7900,2
| 2026-01-12,20260112101000000,sz.300943,24.3002774000,24.3899831000,24.2205390000,24.2205390000,583700,14239459.0000,2
| 2026-01-12,20260112101500000,sz.300943,24.2105717000,24.2205390000,24.0411276000,24.1208660000,414800,10035094.0000,2
| 2026-01-12,20260112102000000,sz.300943,24.1408006000,24.3501139000,24.0909641000,24.3202120000,486900,11849014.0000,2
| 2026-01-12,20260112102500000,sz.300943,24.3202120000,24.3501139000,24.0909641000,24.0909641000,431700,10475424.0000,2
| 2026-01-12,20260112103000000,sz.300943,24.0909641000,24.1208660000,23.9813238000,24.1009314000,486800,11734490.0000,2
| 2026-01-12,20260112103500000,sz.300943,24.0710295000,24.0710295000,23.9115527000,23.9115527000,576000,13853751.0000,2
| 2026-01-12,20260112104000000,sz.300943,23.9215200000,23.9713565000,23.8019124000,23.9713565000,451900,10816534.0000,2
| 2026-01-12,20260112104500000,sz.300943,23.9613892000,24.1806698000,23.9115527000,24.1806698000,314850,7572713.5000,2
| 2026-01-12,20260112105000000,sz.300943,24.1806698000,24.2006044000,24.1208660000,24.2006044000,277000,6716112.0000,2
| 2026-01-12,20260112105500000,sz.300943,24.2006044000,24.2006044000,24.0211930000,24.0909641000,271813,6576073.2100,2
| 2026-01-12,20260112110000000,sz.300943,24.0909641000,24.0909641000,23.9613892000,24.0710295000,202700,4889737.0000,2
| 2026-01-12,20260112110500000,sz.300943,24.0710295000,24.2006044000,24.0211930000,24.1707025000,249900,6039104.0000,2
| 2026-01-12,20260112111000000,sz.300943,24.1707025000,24.2205390000,24.0710295000,24.1009314000,177100,4291151.0000,2
| 2026-01-12,20260112111500000,sz.300943,24.0909641000,24.1108987000,24.0112257000,24.0211930000,190600,4599879.0000,2
| 2026-01-12,20260112112000000,sz.300943,24.0112257000,24.1208660000,24.0112257000,24.0710295000,179000,4321977.0000,2
| 2026-01-12,20260112112500000,sz.300943,24.0909641000,24.0909641000,23.9314873000,23.9514219000,271300,6535729.0000,2
| 2026-01-12,20260112113000000,sz.300943,23.9414546000,24.0112257000,23.9015854000,23.9215200000,317100,7613726.0000,2
| 2026-01-12,20260112130500000,sz.300943,23.9314873000,24.0809968000,23.8517489000,23.9215200000,576660,13850527.5000,2
| 2026-01-12,20260112131000000,sz.300943,23.9015854000,23.9314873000,23.8118797000,23.8218470000,478700,11462203.0000,2
| 2026-01-12,20260112131500000,sz.300943,23.8118797000,23.9215200000,23.8019124000,23.8019124000,412181,9850901.7600,2
| 2026-01-12,20260112132000000,sz.300943,23.7919451000,24.0710295000,23.6723375000,24.0112257000,714800,17066207.0000,2
| 2026-01-12,20260112132500000,sz.300943,23.9314873000,24.1009314000,23.8716835000,24.0710295000,262100,6312061.0000,2
| 2026-01-12,20260112133000000,sz.300943,24.0510949000,24.0909641000,24.0112257000,24.0809968000,232400,5608759.0000,2
| 2026-01-12,20260112133500000,sz.300943,24.0710295000,24.1108987000,24.0411276000,24.0909641000,175150,4230207.5000,2
| 2026-01-12,20260112134000000,sz.300943,24.0909641000,24.1009314000,24.0411276000,24.0710295000,116100,2804013.5000,2
| 2026-01-12,20260112134500000,sz.300943,24.0809968000,24.0809968000,23.9215200000,23.9314873000,265500,6388973.0000,2
| 2026-01-12,20260112135000000,sz.300943,23.9314873000,24.0809968000,23.9314873000,24.0610622000,204000,4914555.0000,2
| 2026-01-12,20260112135500000,sz.300943,24.0510949000,24.0510949000,23.9813238000,24.0012584000,198900,4791812.0000,2
| 2026-01-12,20260112140000000,sz.300943,24.0012584000,24.2703755000,23.9813238000,24.2006044000,510800,12351202.5000,2
| 2026-01-12,20260112140500000,sz.300943,24.1906371000,24.3501139000,24.1607352000,24.2703755000,445100,10819759.3800,2
| 2026-01-12,20260112141000000,sz.300943,24.2703755000,24.3102447000,24.1308333000,24.1707025000,220230,5346465.3000,2
| 2026-01-12,20260112141500000,sz.300943,24.1707025000,24.2205390000,24.1408006000,24.1906371000,181300,4399766.0000,2
| 2026-01-12,20260112142000000,sz.300943,24.1906371000,24.3501139000,24.1707025000,24.3501139000,362650,8829934.0000,2
| 2026-01-12,20260112142500000,sz.300943,24.3401466000,24.3600812000,24.2205390000,24.2604082000,244600,5966059.0000,2
| 2026-01-12,20260112143000000,sz.300943,24.2504409000,24.3202120000,24.2404736000,24.3002774000,230300,5611087.0000,2
| 2026-01-12,20260112143500000,sz.300943,24.3002774000,24.3002774000,24.0909641000,24.1108987000,333000,8078598.0000,2
| 2026-01-12,20260112144000000,sz.300943,24.1108987000,24.2006044000,24.1108987000,24.1906371000,289250,7010785.5000,2
| 2026-01-12,20260112144500000,sz.300943,24.1906371000,24.2305063000,24.1308333000,24.1308333000,414950,10059614.0000,2
| 2026-01-12,20260112145000000,sz.300943,24.1308333000,24.1607352000,23.9514219000,23.9713565000,638500,15416583.0000,2
| 2026-01-12,20260112145500000,sz.300943,23.9713565000,24.0809968000,23.9613892000,24.0012584000,728100,17553383.7600,2
| 2026-01-12,20260112150000000,sz.300943,24.0012584000,24.0510949000,23.9813238000,24.0311603000,735496,17725255.0800,2
|
|
