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
| 2026-01-13,20260113093500000,sz.300943,25.1375306000,26.4033777000,24.4996234000,24.5992964000,6400200,163054974.5000,2
| 2026-01-13,20260113094000000,sz.300943,24.5594272000,24.6192310000,24.1507679000,24.5793618000,2222400,54267616.0000,2
| 2026-01-13,20260113094500000,sz.300943,24.5594272000,24.5992964000,23.9414546000,24.1108987000,1412300,34436937.9200,2
| 2026-01-13,20260113095000000,sz.300943,24.0411276000,24.6491329000,23.9713565000,24.4996234000,1071500,26251725.0000,2
| 2026-01-13,20260113095500000,sz.300943,24.4298523000,24.7288713000,24.2703755000,24.6989694000,764700,18763639.5000,2
| 2026-01-13,20260113100000000,sz.300943,24.6491329000,25.2770728000,24.4198850000,25.2671055000,869650,21566116.5000,2
| 2026-01-13,20260113100500000,sz.300943,25.2970074000,25.7555032000,25.2970074000,25.4664515000,1843727,47219381.8500,2
| 2026-01-13,20260113101000000,sz.300943,25.4764188000,25.4764188000,24.9182500000,25.0677595000,640600,16141247.0000,2
| 2026-01-13,20260113101500000,sz.300943,25.0677595000,25.0677595000,24.7288713000,24.7288713000,509800,12719231.0000,2
| 2026-01-13,20260113102000000,sz.300943,24.7288713000,24.8684135000,24.6092637000,24.7288713000,336100,8343366.0000,2
| 2026-01-13,20260113102500000,sz.300943,24.7189040000,24.7488059000,24.6391656000,24.6391656000,344200,8528366.0000,2
| 2026-01-13,20260113103000000,sz.300943,24.6192310000,24.6192310000,24.1507679000,24.1806698000,387400,9502286.0000,2
| 2026-01-13,20260113103500000,sz.300943,24.1707025000,24.8086097000,24.1707025000,24.8086097000,416800,10212714.0000,2
| 2026-01-13,20260113104000000,sz.300943,24.8185770000,24.8285443000,24.6092637000,24.6989694000,305200,7562845.0000,2
| 2026-01-13,20260113104500000,sz.300943,24.6989694000,24.7587732000,24.6989694000,24.7089367000,187600,4651694.0000,2
| 2026-01-13,20260113105000000,sz.300943,24.6989694000,24.7288713000,24.5594272000,24.6690675000,199200,4924243.8700,2
| 2026-01-13,20260113105500000,sz.300943,24.6690675000,24.6790348000,24.3999504000,24.4398196000,230200,5661384.0000,2
| 2026-01-13,20260113110000000,sz.300943,24.4198850000,24.9082827000,24.4198850000,24.8983154000,311374,7692331.1600,2
| 2026-01-13,20260113110500000,sz.300943,24.9082827000,25.1375306000,24.6790348000,25.1375306000,413196,10309161.3200,2
| 2026-01-13,20260113111000000,sz.300943,25.1873671000,25.2172690000,25.0079557000,25.0378576000,286504,7222753.8800,2
| 2026-01-13,20260113111500000,sz.300943,25.0378576000,25.2172690000,24.9680865000,25.1873671000,237700,5982560.0000,2
| 2026-01-13,20260113112000000,sz.300943,25.1773998000,25.4963534000,25.0976614000,25.4365496000,477924,12151050.0600,2
| 2026-01-13,20260113112500000,sz.300943,25.4564842000,25.4564842000,25.1375306000,25.1375306000,360900,9176056.0000,2
| 2026-01-13,20260113113000000,sz.300943,25.1375306000,25.1474979000,24.9581192000,24.9680865000,200300,5037138.9000,2
| 2026-01-13,20260113130500000,sz.300943,24.9680865000,24.9680865000,24.7488059000,24.7687405000,251300,6263472.0000,2
| 2026-01-13,20260113131000000,sz.300943,24.7587732000,24.7687405000,24.6192310000,24.6491329000,197100,4882834.0000,2
| 2026-01-13,20260113131500000,sz.300943,24.6491329000,24.6790348000,24.4697215000,24.5793618000,254800,6283203.0000,2
| 2026-01-13,20260113132000000,sz.300943,24.5793618000,24.6690675000,24.5793618000,24.5793618000,332800,8209674.0000,2
| 2026-01-13,20260113132500000,sz.300943,24.5893291000,24.5992964000,24.4597542000,24.4996234000,193400,4756106.3600,2
| 2026-01-13,20260113133000000,sz.300943,24.4996234000,24.4996234000,24.3501139000,24.4398196000,234200,5739433.0800,2
| 2026-01-13,20260113133500000,sz.300943,24.4398196000,24.4896561000,24.3202120000,24.3800158000,278500,6811730.0000,2
| 2026-01-13,20260113134000000,sz.300943,24.3899831000,24.5295253000,24.3401466000,24.5095907000,197064,4822178.2800,2
| 2026-01-13,20260113134500000,sz.300943,24.5095907000,24.6690675000,24.4996234000,24.6391656000,191100,4710475.0000,2
| 2026-01-13,20260113135000000,sz.300943,24.6291983000,24.6391656000,24.4996234000,24.6092637000,101000,2489770.0000,2
| 2026-01-13,20260113135500000,sz.300943,24.6092637000,24.6291983000,24.4896561000,24.5095907000,250700,6168297.0000,2
| 2026-01-13,20260113140000000,sz.300943,24.4996234000,24.5594272000,24.4198850000,24.4198850000,243000,5962828.0000,2
| 2026-01-13,20260113140500000,sz.300943,24.4198850000,24.4398196000,24.3301793000,24.3501139000,233200,5705324.0000,2
| 2026-01-13,20260113141000000,sz.300943,24.3700485000,24.3700485000,24.2903101000,24.3002774000,208000,5076554.0000,2
| 2026-01-13,20260113141500000,sz.300943,24.2903101000,24.3202120000,24.2205390000,24.2404736000,413688,10064486.4000,2
| 2026-01-13,20260113142000000,sz.300943,24.2305063000,24.2305063000,24.1607352000,24.2105717000,231512,5619444.6000,2
| 2026-01-13,20260113142500000,sz.300943,24.2105717000,24.3002774000,24.2105717000,24.2504409000,173700,4226504.0000,2
| 2026-01-13,20260113143000000,sz.300943,24.2703755000,24.2703755000,24.1507679000,24.1507679000,221200,5370702.0000,2
| 2026-01-13,20260113143500000,sz.300943,24.1507679000,24.2703755000,24.1308333000,24.1707025000,310000,7523035.0000,2
| 2026-01-13,20260113144000000,sz.300943,24.1806698000,24.1806698000,24.0610622000,24.0710295000,433800,10499953.5000,2
| 2026-01-13,20260113144500000,sz.300943,24.0710295000,24.0809968000,24.0311603000,24.0510949000,582200,14047802.0000,2
| 2026-01-13,20260113145000000,sz.300943,24.0411276000,24.0411276000,23.9514219000,23.9912911000,679913,16367852.6500,2
| 2026-01-13,20260113145500000,sz.300943,24.0012584000,24.1208660000,23.9613892000,24.0909641000,779726,18794072.3300,2
| 2026-01-13,20260113150000000,sz.300943,24.0909641000,24.1308333000,24.0909641000,24.1009314000,628710,15204884.8000,2
|
|
