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.300849,20.0400000000,20.1700000000,19.9400000000,20.1700000000,298000,5981392.0000,2
| 2026-04-09,20260409094000000,sz.300849,20.1700000000,20.1700000000,19.9000000000,19.9900000000,133100,2659850.0000,2
| 2026-04-09,20260409094500000,sz.300849,20.0300000000,20.0900000000,19.9500000000,20.0100000000,113800,2277251.0000,2
| 2026-04-09,20260409095000000,sz.300849,20.0100000000,20.0700000000,19.9300000000,20.0600000000,54200,1082978.0000,2
| 2026-04-09,20260409095500000,sz.300849,20.0600000000,20.1000000000,20.0600000000,20.1000000000,34800,698884.0000,2
| 2026-04-09,20260409100000000,sz.300849,20.1000000000,20.1000000000,20.0300000000,20.0500000000,40900,820613.0000,2
| 2026-04-09,20260409100500000,sz.300849,20.0600000000,20.0600000000,19.9200000000,19.9200000000,51600,1030744.0000,2
| 2026-04-09,20260409101000000,sz.300849,19.9300000000,20.0400000000,19.9300000000,20.0000000000,37700,753380.0000,2
| 2026-04-09,20260409101500000,sz.300849,20.0100000000,20.0300000000,19.9800000000,19.9800000000,19800,396070.0000,2
| 2026-04-09,20260409102000000,sz.300849,19.9800000000,20.0100000000,19.9700000000,20.0100000000,33700,673448.0000,2
| 2026-04-09,20260409102500000,sz.300849,20.0100000000,20.0400000000,19.9400000000,20.0100000000,48400,968094.0000,2
| 2026-04-09,20260409103000000,sz.300849,20.0100000000,20.0300000000,19.9800000000,19.9800000000,45400,908586.0000,2
| 2026-04-09,20260409103500000,sz.300849,19.9900000000,19.9900000000,19.9000000000,19.9300000000,63100,1258487.0000,2
| 2026-04-09,20260409104000000,sz.300849,19.9300000000,19.9400000000,19.8600000000,19.8700000000,85700,1704795.0000,2
| 2026-04-09,20260409104500000,sz.300849,19.8700000000,19.9200000000,19.8600000000,19.9200000000,30900,614198.0000,2
| 2026-04-09,20260409105000000,sz.300849,19.9200000000,19.9400000000,19.9000000000,19.9000000000,20800,414592.0000,2
| 2026-04-09,20260409105500000,sz.300849,19.9000000000,19.9000000000,19.8700000000,19.8800000000,15800,314094.0000,2
| 2026-04-09,20260409110000000,sz.300849,19.8800000000,19.9100000000,19.8800000000,19.9000000000,15200,302455.0000,2
| 2026-04-09,20260409110500000,sz.300849,19.9000000000,19.9100000000,19.8500000000,19.8700000000,37600,747548.0000,2
| 2026-04-09,20260409111000000,sz.300849,19.8700000000,19.8800000000,19.8500000000,19.8700000000,12700,252251.0000,2
| 2026-04-09,20260409111500000,sz.300849,19.8600000000,19.8600000000,19.8300000000,19.8300000000,27900,553772.0000,2
| 2026-04-09,20260409112000000,sz.300849,19.8300000000,19.8500000000,19.8000000000,19.8100000000,34500,683847.0000,2
| 2026-04-09,20260409112500000,sz.300849,19.8100000000,19.8400000000,19.8100000000,19.8300000000,21600,428300.0000,2
| 2026-04-09,20260409113000000,sz.300849,19.8300000000,19.8500000000,19.8300000000,19.8400000000,16300,323532.0000,2
| 2026-04-09,20260409130500000,sz.300849,19.8300000000,19.8300000000,19.7500000000,19.7600000000,76100,1506464.0000,2
| 2026-04-09,20260409131000000,sz.300849,19.7600000000,19.8100000000,19.7300000000,19.7600000000,48300,954317.0000,2
| 2026-04-09,20260409131500000,sz.300849,19.7600000000,19.7800000000,19.7400000000,19.7400000000,76600,1502701.0000,2
| 2026-04-09,20260409132000000,sz.300849,19.7000000000,19.7700000000,19.7000000000,19.7400000000,51400,1015098.0000,2
| 2026-04-09,20260409132500000,sz.300849,19.7400000000,19.7600000000,19.7200000000,19.7500000000,21100,416433.0000,2
| 2026-04-09,20260409133000000,sz.300849,19.7500000000,19.7800000000,19.7500000000,19.7500000000,14100,278631.0000,2
| 2026-04-09,20260409133500000,sz.300849,19.7500000000,19.7900000000,19.7400000000,19.7800000000,27600,545475.0000,2
| 2026-04-09,20260409134000000,sz.300849,19.7800000000,19.8000000000,19.7700000000,19.7700000000,13700,271006.0000,2
| 2026-04-09,20260409134500000,sz.300849,19.7700000000,19.8700000000,19.7600000000,19.8700000000,30700,607707.0000,2
| 2026-04-09,20260409135000000,sz.300849,19.8800000000,19.8800000000,19.8300000000,19.8400000000,33100,657476.0000,2
| 2026-04-09,20260409135500000,sz.300849,19.8400000000,19.8500000000,19.7900000000,19.8200000000,20800,412476.0000,2
| 2026-04-09,20260409140000000,sz.300849,19.8200000000,19.8300000000,19.7800000000,19.8200000000,15700,310967.0000,2
| 2026-04-09,20260409140500000,sz.300849,19.8200000000,19.8600000000,19.8000000000,19.8400000000,30000,595146.0000,2
| 2026-04-09,20260409141000000,sz.300849,19.8400000000,19.8700000000,19.8300000000,19.8600000000,19300,383047.0000,2
| 2026-04-09,20260409141500000,sz.300849,19.8600000000,19.8800000000,19.8500000000,19.8500000000,24200,480689.0000,2
| 2026-04-09,20260409142000000,sz.300849,19.8500000000,19.8500000000,19.8200000000,19.8200000000,18700,371042.0000,2
| 2026-04-09,20260409142500000,sz.300849,19.8200000000,19.8600000000,19.8200000000,19.8300000000,25100,498004.0000,2
| 2026-04-09,20260409143000000,sz.300849,19.8300000000,19.8300000000,19.7900000000,19.8000000000,38300,758775.0000,2
| 2026-04-09,20260409143500000,sz.300849,19.8000000000,19.8100000000,19.7100000000,19.7200000000,43700,863718.0000,2
| 2026-04-09,20260409144000000,sz.300849,19.7200000000,19.7400000000,19.7200000000,19.7400000000,21500,424287.0000,2
| 2026-04-09,20260409144500000,sz.300849,19.7400000000,19.7700000000,19.7300000000,19.7700000000,41400,817718.0000,2
| 2026-04-09,20260409145000000,sz.300849,19.7700000000,19.8500000000,19.7400000000,19.8200000000,72500,1433852.0000,2
| 2026-04-09,20260409145500000,sz.300849,19.8000000000,19.8600000000,19.7800000000,19.8500000000,42600,844766.0000,2
| 2026-04-09,20260409150000000,sz.300849,19.8500000000,19.8900000000,19.7700000000,19.7700000000,68100,1347753.0000,2
|
|
