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
| 2026-04-09,20260409093500000,sz.300134,10.6600000000,10.7300000000,10.6400000000,10.7000000000,1873718,20009712.7000,2
| 2026-04-09,20260409094000000,sz.300134,10.6900000000,10.7100000000,10.6300000000,10.7000000000,1190521,12693303.0700,2
| 2026-04-09,20260409094500000,sz.300134,10.7100000000,10.8300000000,10.7000000000,10.8100000000,1265200,13617489.0000,2
| 2026-04-09,20260409095000000,sz.300134,10.8000000000,10.8100000000,10.7300000000,10.8000000000,554500,5974999.0000,2
| 2026-04-09,20260409095500000,sz.300134,10.8000000000,11.0400000000,10.8000000000,10.9600000000,3207800,35170815.1500,2
| 2026-04-09,20260409100000000,sz.300134,10.9600000000,10.9700000000,10.8900000000,10.8900000000,1119700,12237869.0000,2
| 2026-04-09,20260409100500000,sz.300134,10.8900000000,10.9300000000,10.8800000000,10.8900000000,740000,8066999.0000,2
| 2026-04-09,20260409101000000,sz.300134,10.8900000000,10.9100000000,10.8500000000,10.8700000000,497200,5410157.0000,2
| 2026-04-09,20260409101500000,sz.300134,10.8600000000,10.8900000000,10.8400000000,10.8700000000,538700,5855428.0000,2
| 2026-04-09,20260409102000000,sz.300134,10.8800000000,10.9000000000,10.8700000000,10.9000000000,439200,4780749.0000,2
| 2026-04-09,20260409102500000,sz.300134,10.9000000000,10.9000000000,10.8500000000,10.9000000000,578600,6295338.0000,2
| 2026-04-09,20260409103000000,sz.300134,10.9000000000,10.9100000000,10.8500000000,10.8600000000,308100,3350532.0000,2
| 2026-04-09,20260409103500000,sz.300134,10.8600000000,10.8700000000,10.8200000000,10.8200000000,554100,6008940.0000,2
| 2026-04-09,20260409104000000,sz.300134,10.8200000000,10.8200000000,10.7800000000,10.7900000000,405900,4385589.0000,2
| 2026-04-09,20260409104500000,sz.300134,10.7900000000,10.8500000000,10.7900000000,10.8400000000,274300,2967643.0000,2
| 2026-04-09,20260409105000000,sz.300134,10.8400000000,10.9400000000,10.8400000000,10.9300000000,753600,8209925.0000,2
| 2026-04-09,20260409105500000,sz.300134,10.9300000000,10.9300000000,10.8800000000,10.8800000000,281500,3069320.0000,2
| 2026-04-09,20260409110000000,sz.300134,10.8800000000,10.9500000000,10.8800000000,10.9400000000,475200,5189042.0000,2
| 2026-04-09,20260409110500000,sz.300134,10.9500000000,11.0800000000,10.9400000000,11.0100000000,1562247,17229354.0000,2
| 2026-04-09,20260409111000000,sz.300134,11.0200000000,11.0300000000,10.9500000000,10.9500000000,389700,4280834.0000,2
| 2026-04-09,20260409111500000,sz.300134,10.9500000000,10.9500000000,10.8900000000,10.9200000000,331000,3614508.0000,2
| 2026-04-09,20260409112000000,sz.300134,10.9200000000,10.9400000000,10.8900000000,10.9100000000,239300,2611911.0000,2
| 2026-04-09,20260409112500000,sz.300134,10.9100000000,10.9700000000,10.9100000000,10.9200000000,396000,4335291.0000,2
| 2026-04-09,20260409113000000,sz.300134,10.9300000000,10.9300000000,10.9100000000,10.9300000000,179300,1957644.9800,2
| 2026-04-09,20260409130500000,sz.300134,10.9500000000,10.9500000000,10.8600000000,10.8700000000,400500,4366346.0000,2
| 2026-04-09,20260409131000000,sz.300134,10.8700000000,10.8900000000,10.8700000000,10.8800000000,231700,2520843.0000,2
| 2026-04-09,20260409131500000,sz.300134,10.8700000000,10.8900000000,10.8600000000,10.8700000000,266200,2895489.0000,2
| 2026-04-09,20260409132000000,sz.300134,10.8600000000,10.8800000000,10.8600000000,10.8800000000,253300,2752822.0000,2
| 2026-04-09,20260409132500000,sz.300134,10.8800000000,10.9100000000,10.8700000000,10.9000000000,288900,3146104.0000,2
| 2026-04-09,20260409133000000,sz.300134,10.9000000000,10.9200000000,10.9000000000,10.9100000000,248300,2707952.0000,2
| 2026-04-09,20260409133500000,sz.300134,10.9100000000,10.9600000000,10.8900000000,10.9500000000,460000,5024842.9800,2
| 2026-04-09,20260409134000000,sz.300134,10.9500000000,10.9500000000,10.9300000000,10.9300000000,282500,3089666.0000,2
| 2026-04-09,20260409134500000,sz.300134,10.9300000000,10.9800000000,10.9300000000,10.9600000000,482100,5285069.0000,2
| 2026-04-09,20260409135000000,sz.300134,10.9600000000,11.1300000000,10.9600000000,11.1300000000,1390600,15343093.0000,2
| 2026-04-09,20260409135500000,sz.300134,11.1300000000,11.1300000000,11.0200000000,11.0300000000,659600,7301643.0000,2
| 2026-04-09,20260409140000000,sz.300134,11.0300000000,11.0400000000,11.0000000000,11.0200000000,718900,7924259.0000,2
| 2026-04-09,20260409140500000,sz.300134,11.0200000000,11.0400000000,11.0000000000,11.0400000000,321066,3537090.6600,2
| 2026-04-09,20260409141000000,sz.300134,11.0400000000,11.0500000000,11.0100000000,11.0100000000,385400,4252016.0000,2
| 2026-04-09,20260409141500000,sz.300134,11.0200000000,11.0300000000,11.0100000000,11.0300000000,228500,2518297.0000,2
| 2026-04-09,20260409142000000,sz.300134,11.0300000000,11.0300000000,10.9900000000,10.9900000000,410100,4514921.0000,2
| 2026-04-09,20260409142500000,sz.300134,10.9900000000,11.0200000000,10.9800000000,11.0100000000,299000,3290410.0000,2
| 2026-04-09,20260409143000000,sz.300134,11.0100000000,11.0200000000,10.9800000000,10.9900000000,380100,4180700.0000,2
| 2026-04-09,20260409143500000,sz.300134,11.0000000000,11.0100000000,10.9700000000,10.9900000000,457400,5024897.0000,2
| 2026-04-09,20260409144000000,sz.300134,10.9900000000,11.0100000000,10.9800000000,11.0100000000,461300,5073396.0000,2
| 2026-04-09,20260409144500000,sz.300134,11.0000000000,11.0000000000,10.9800000000,10.9900000000,706200,7764485.0000,2
| 2026-04-09,20260409145000000,sz.300134,10.9900000000,11.0100000000,10.9900000000,11.0100000000,714300,7856735.0000,2
| 2026-04-09,20260409145500000,sz.300134,11.0000000000,11.0300000000,11.0000000000,11.0300000000,1136200,12516395.0000,2
| 2026-04-09,20260409150000000,sz.300134,11.0300000000,11.0400000000,11.0100000000,11.0100000000,1464500,16135761.0000,2
|
|
