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
| 2026-04-08,20260408093500000,sz.300542,16.1800000000,16.4700000000,16.1800000000,16.4000000000,4758722,77533740.7000,2
| 2026-04-08,20260408094000000,sz.300542,16.4000000000,16.4900000000,16.3800000000,16.4300000000,897150,14739660.0000,2
| 2026-04-08,20260408094500000,sz.300542,16.4200000000,16.4800000000,16.3500000000,16.3600000000,785300,12882343.0000,2
| 2026-04-08,20260408095000000,sz.300542,16.3600000000,16.3900000000,16.3200000000,16.3900000000,561300,9177211.0000,2
| 2026-04-08,20260408095500000,sz.300542,16.4100000000,16.4100000000,16.3400000000,16.3600000000,606900,9934488.0000,2
| 2026-04-08,20260408100000000,sz.300542,16.3700000000,16.4000000000,16.2200000000,16.2700000000,921500,14997485.0000,2
| 2026-04-08,20260408100500000,sz.300542,16.2600000000,16.3000000000,16.2300000000,16.2800000000,389800,6341771.0000,2
| 2026-04-08,20260408101000000,sz.300542,16.2800000000,16.2900000000,16.2700000000,16.2900000000,269000,4379960.0000,2
| 2026-04-08,20260408101500000,sz.300542,16.2900000000,16.3300000000,16.2900000000,16.3100000000,166700,2718870.0000,2
| 2026-04-08,20260408102000000,sz.300542,16.3100000000,16.3400000000,16.2900000000,16.2900000000,225100,3672370.0000,2
| 2026-04-08,20260408102500000,sz.300542,16.2900000000,16.3000000000,16.2700000000,16.2800000000,169700,2763030.0000,2
| 2026-04-08,20260408103000000,sz.300542,16.2800000000,16.3800000000,16.2800000000,16.3800000000,168725,2756122.5000,2
| 2026-04-08,20260408103500000,sz.300542,16.3800000000,16.4100000000,16.3500000000,16.4000000000,263800,4322228.0000,2
| 2026-04-08,20260408104000000,sz.300542,16.4000000000,16.4200000000,16.3700000000,16.3800000000,156600,2566316.0000,2
| 2026-04-08,20260408104500000,sz.300542,16.3800000000,16.4300000000,16.3600000000,16.3800000000,195900,3212707.0000,2
| 2026-04-08,20260408105000000,sz.300542,16.3800000000,16.4500000000,16.3800000000,16.4100000000,186600,3064648.0000,2
| 2026-04-08,20260408105500000,sz.300542,16.4200000000,16.4200000000,16.3800000000,16.3800000000,171800,2817545.0000,2
| 2026-04-08,20260408110000000,sz.300542,16.3900000000,16.4200000000,16.3800000000,16.4000000000,132900,2178748.0000,2
| 2026-04-08,20260408110500000,sz.300542,16.4000000000,16.4300000000,16.4000000000,16.4200000000,75000,1231194.0000,2
| 2026-04-08,20260408111000000,sz.300542,16.4100000000,16.4200000000,16.3700000000,16.3900000000,188800,3094226.0000,2
| 2026-04-08,20260408111500000,sz.300542,16.3800000000,16.4100000000,16.3800000000,16.4100000000,90200,1478970.0000,2
| 2026-04-08,20260408112000000,sz.300542,16.4100000000,16.4300000000,16.4000000000,16.4100000000,153700,2523205.0000,2
| 2026-04-08,20260408112500000,sz.300542,16.4100000000,16.4100000000,16.3800000000,16.4100000000,203800,3341359.0000,2
| 2026-04-08,20260408113000000,sz.300542,16.3900000000,16.4200000000,16.3900000000,16.4200000000,66964,1099027.6000,2
| 2026-04-08,20260408130500000,sz.300542,16.4200000000,16.4800000000,16.4000000000,16.4600000000,290400,4774903.0000,2
| 2026-04-08,20260408131000000,sz.300542,16.4600000000,16.6000000000,16.4600000000,16.5700000000,603600,9987617.8400,2
| 2026-04-08,20260408131500000,sz.300542,16.5700000000,16.5800000000,16.5300000000,16.5800000000,259600,4299642.0000,2
| 2026-04-08,20260408132000000,sz.300542,16.5800000000,16.6500000000,16.5700000000,16.6200000000,230800,3835926.0000,2
| 2026-04-08,20260408132500000,sz.300542,16.6200000000,16.7500000000,16.6200000000,16.7100000000,432200,7218551.0000,2
| 2026-04-08,20260408133000000,sz.300542,16.7100000000,16.7100000000,16.6400000000,16.6400000000,210100,3505578.0000,2
| 2026-04-08,20260408133500000,sz.300542,16.6400000000,16.6400000000,16.5900000000,16.6400000000,180500,2997265.0000,2
| 2026-04-08,20260408134000000,sz.300542,16.6400000000,16.6900000000,16.6400000000,16.6900000000,207200,3456504.0000,2
| 2026-04-08,20260408134500000,sz.300542,16.6700000000,16.7200000000,16.6700000000,16.6900000000,241600,4035205.0000,2
| 2026-04-08,20260408135000000,sz.300542,16.6800000000,16.6900000000,16.6500000000,16.6700000000,182800,3048460.0000,2
| 2026-04-08,20260408135500000,sz.300542,16.6700000000,16.7000000000,16.6600000000,16.6800000000,155400,2591735.0000,2
| 2026-04-08,20260408140000000,sz.300542,16.6800000000,16.6900000000,16.6500000000,16.6500000000,198400,3307674.0000,2
| 2026-04-08,20260408140500000,sz.300542,16.6600000000,16.7300000000,16.6500000000,16.7100000000,180200,3007756.0000,2
| 2026-04-08,20260408141000000,sz.300542,16.7100000000,16.7200000000,16.6900000000,16.6900000000,198000,3307948.0000,2
| 2026-04-08,20260408141500000,sz.300542,16.6900000000,16.7100000000,16.6600000000,16.6600000000,150900,2518374.0000,2
| 2026-04-08,20260408142000000,sz.300542,16.6600000000,16.6900000000,16.6400000000,16.6400000000,163100,2718120.0000,2
| 2026-04-08,20260408142500000,sz.300542,16.6400000000,16.6600000000,16.6400000000,16.6500000000,122700,2042918.0000,2
| 2026-04-08,20260408143000000,sz.300542,16.6500000000,16.6900000000,16.6500000000,16.6800000000,146700,2447348.0000,2
| 2026-04-08,20260408143500000,sz.300542,16.6800000000,16.7600000000,16.6800000000,16.7600000000,361020,6037654.4000,2
| 2026-04-08,20260408144000000,sz.300542,16.7600000000,16.8000000000,16.7400000000,16.7900000000,397900,6675112.0000,2
| 2026-04-08,20260408144500000,sz.300542,16.7800000000,16.7800000000,16.7600000000,16.7600000000,228300,3828468.0000,2
| 2026-04-08,20260408145000000,sz.300542,16.7600000000,16.7900000000,16.7600000000,16.7700000000,342000,5738423.0000,2
| 2026-04-08,20260408145500000,sz.300542,16.7800000000,16.8800000000,16.7800000000,16.8600000000,568400,9562771.0000,2
| 2026-04-08,20260408150000000,sz.300542,16.8700000000,16.9500000000,16.8600000000,16.9500000000,697800,11813180.0000,2
|
|
