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.300542,16.4300000000,16.5500000000,16.3100000000,16.3100000000,1553130,25499767.6000,2
| 2026-04-09,20260409094000000,sz.300542,16.3100000000,16.3500000000,16.2200000000,16.2900000000,1114820,18153652.2000,2
| 2026-04-09,20260409094500000,sz.300542,16.2800000000,16.3200000000,16.2800000000,16.3200000000,507700,8275616.0000,2
| 2026-04-09,20260409095000000,sz.300542,16.3200000000,16.3400000000,16.2600000000,16.2900000000,314960,5127794.6000,2
| 2026-04-09,20260409095500000,sz.300542,16.2900000000,16.3400000000,16.2900000000,16.3400000000,244700,3992824.0000,2
| 2026-04-09,20260409100000000,sz.300542,16.3400000000,16.3400000000,16.2600000000,16.2800000000,428900,6992910.0000,2
| 2026-04-09,20260409100500000,sz.300542,16.2800000000,16.3100000000,16.2600000000,16.2700000000,344900,5616542.0000,2
| 2026-04-09,20260409101000000,sz.300542,16.2700000000,16.2800000000,16.2500000000,16.2600000000,281340,4574608.8000,2
| 2026-04-09,20260409101500000,sz.300542,16.2600000000,16.2700000000,16.2300000000,16.2400000000,321200,5218741.0000,2
| 2026-04-09,20260409102000000,sz.300542,16.2500000000,16.2900000000,16.2400000000,16.2900000000,108400,1762482.0000,2
| 2026-04-09,20260409102500000,sz.300542,16.2900000000,16.3100000000,16.2900000000,16.3000000000,125400,2044088.0000,2
| 2026-04-09,20260409103000000,sz.300542,16.3000000000,16.3000000000,16.2600000000,16.2700000000,162300,2642336.0000,2
| 2026-04-09,20260409103500000,sz.300542,16.2700000000,16.2900000000,16.2600000000,16.2800000000,102900,1674333.0000,2
| 2026-04-09,20260409104000000,sz.300542,16.2700000000,16.2800000000,16.2500000000,16.2600000000,177000,2878447.0000,2
| 2026-04-09,20260409104500000,sz.300542,16.2600000000,16.2800000000,16.2600000000,16.2800000000,80700,1312771.0000,2
| 2026-04-09,20260409105000000,sz.300542,16.2800000000,16.3100000000,16.2700000000,16.3000000000,99700,1623641.0000,2
| 2026-04-09,20260409105500000,sz.300542,16.3000000000,16.3300000000,16.2800000000,16.3200000000,66800,1089039.0000,2
| 2026-04-09,20260409110000000,sz.300542,16.3200000000,16.3500000000,16.3200000000,16.3300000000,155500,2541475.0000,2
| 2026-04-09,20260409110500000,sz.300542,16.3300000000,16.3300000000,16.3000000000,16.3100000000,108100,1763365.0000,2
| 2026-04-09,20260409111000000,sz.300542,16.3100000000,16.3200000000,16.2800000000,16.2900000000,156300,2547239.0000,2
| 2026-04-09,20260409111500000,sz.300542,16.3000000000,16.3000000000,16.2700000000,16.2700000000,106000,1725698.0000,2
| 2026-04-09,20260409112000000,sz.300542,16.2800000000,16.2900000000,16.2500000000,16.2800000000,191400,3112219.0000,2
| 2026-04-09,20260409112500000,sz.300542,16.2800000000,16.3100000000,16.2700000000,16.2800000000,150300,2448953.0000,2
| 2026-04-09,20260409113000000,sz.300542,16.2600000000,16.2700000000,16.2400000000,16.2400000000,106900,1737095.0000,2
| 2026-04-09,20260409130500000,sz.300542,16.2500000000,16.2700000000,16.1800000000,16.1800000000,518700,8410167.0000,2
| 2026-04-09,20260409131000000,sz.300542,16.1900000000,16.2100000000,16.1700000000,16.1900000000,249900,4043794.0000,2
| 2026-04-09,20260409131500000,sz.300542,16.1900000000,16.2000000000,16.1800000000,16.1900000000,87200,1411457.0000,2
| 2026-04-09,20260409132000000,sz.300542,16.1800000000,16.2000000000,16.1700000000,16.1900000000,80800,1307770.0000,2
| 2026-04-09,20260409132500000,sz.300542,16.1900000000,16.2000000000,16.1800000000,16.1900000000,105300,1704646.0000,2
| 2026-04-09,20260409133000000,sz.300542,16.1900000000,16.2000000000,16.1700000000,16.1800000000,115500,1869429.0000,2
| 2026-04-09,20260409133500000,sz.300542,16.1800000000,16.2300000000,16.1700000000,16.2000000000,137900,2233844.0000,2
| 2026-04-09,20260409134000000,sz.300542,16.2000000000,16.2200000000,16.1900000000,16.2100000000,54300,880099.0000,2
| 2026-04-09,20260409134500000,sz.300542,16.2100000000,16.2200000000,16.1900000000,16.2000000000,113800,1843839.0000,2
| 2026-04-09,20260409135000000,sz.300542,16.2200000000,16.2500000000,16.2000000000,16.2200000000,100700,1633457.0000,2
| 2026-04-09,20260409135500000,sz.300542,16.2200000000,16.2500000000,16.2100000000,16.2200000000,57000,925335.0000,2
| 2026-04-09,20260409140000000,sz.300542,16.2100000000,16.2400000000,16.2100000000,16.2300000000,69100,1121068.0000,2
| 2026-04-09,20260409140500000,sz.300542,16.2400000000,16.2500000000,16.2300000000,16.2400000000,53300,865512.0000,2
| 2026-04-09,20260409141000000,sz.300542,16.2400000000,16.2700000000,16.2200000000,16.2200000000,157500,2557116.0000,2
| 2026-04-09,20260409141500000,sz.300542,16.2200000000,16.2300000000,16.2100000000,16.2200000000,71100,1153111.0000,2
| 2026-04-09,20260409142000000,sz.300542,16.2200000000,16.2200000000,16.2000000000,16.2100000000,108200,1753536.0000,2
| 2026-04-09,20260409142500000,sz.300542,16.2000000000,16.2100000000,16.2000000000,16.2000000000,108900,1764517.0000,2
| 2026-04-09,20260409143000000,sz.300542,16.2000000000,16.2300000000,16.2000000000,16.2100000000,111381,1805936.0100,2
| 2026-04-09,20260409143500000,sz.300542,16.2200000000,16.2200000000,16.1800000000,16.1900000000,230419,3731672.9900,2
| 2026-04-09,20260409144000000,sz.300542,16.1800000000,16.1900000000,16.1800000000,16.1800000000,78300,1267479.0000,2
| 2026-04-09,20260409144500000,sz.300542,16.1800000000,16.2000000000,16.1800000000,16.1900000000,133100,2154536.0000,2
| 2026-04-09,20260409145000000,sz.300542,16.2000000000,16.2000000000,16.1800000000,16.2000000000,121481,1967261.3900,2
| 2026-04-09,20260409145500000,sz.300542,16.1900000000,16.2000000000,16.1900000000,16.1900000000,203300,3292838.0000,2
| 2026-04-09,20260409150000000,sz.300542,16.2000000000,16.2000000000,16.1700000000,16.1700000000,506219,8190900.8000,2
|
|
