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.300849,19.3900000000,19.9800000000,19.3100000000,19.6300000000,798200,15684518.0000,2
| 2026-04-08,20260408094000000,sz.300849,19.6300000000,19.6600000000,19.5100000000,19.6600000000,79500,1555294.0000,2
| 2026-04-08,20260408094500000,sz.300849,19.6600000000,19.6800000000,19.5800000000,19.6300000000,124000,2432376.0000,2
| 2026-04-08,20260408095000000,sz.300849,19.6300000000,19.8000000000,19.6200000000,19.7700000000,107000,2111121.0000,2
| 2026-04-08,20260408095500000,sz.300849,19.8000000000,19.9800000000,19.8000000000,19.9500000000,158900,3163251.0000,2
| 2026-04-08,20260408100000000,sz.300849,19.9100000000,19.9500000000,19.7300000000,19.8000000000,83100,1652283.0000,2
| 2026-04-08,20260408100500000,sz.300849,19.8000000000,19.9800000000,19.8000000000,19.9000000000,133600,2662136.0000,2
| 2026-04-08,20260408101000000,sz.300849,19.9000000000,19.9100000000,19.8500000000,19.8500000000,33800,672252.0000,2
| 2026-04-08,20260408101500000,sz.300849,19.8900000000,19.9200000000,19.8200000000,19.8500000000,70800,1408170.0000,2
| 2026-04-08,20260408102000000,sz.300849,19.8500000000,19.8700000000,19.8200000000,19.8400000000,26900,533815.0000,2
| 2026-04-08,20260408102500000,sz.300849,19.8300000000,19.8900000000,19.8100000000,19.8200000000,75400,1494639.0000,2
| 2026-04-08,20260408103000000,sz.300849,19.8200000000,19.8300000000,19.7400000000,19.8000000000,57800,1143033.0000,2
| 2026-04-08,20260408103500000,sz.300849,19.8100000000,19.9000000000,19.8100000000,19.8700000000,50100,995762.0000,2
| 2026-04-08,20260408104000000,sz.300849,19.8800000000,19.9800000000,19.8700000000,19.9600000000,81200,1618471.0000,2
| 2026-04-08,20260408104500000,sz.300849,19.9600000000,20.0900000000,19.9600000000,20.0400000000,150000,3000695.0000,2
| 2026-04-08,20260408105000000,sz.300849,20.0400000000,20.0900000000,20.0000000000,20.0000000000,36800,737783.0000,2
| 2026-04-08,20260408105500000,sz.300849,20.0000000000,20.0000000000,19.9200000000,19.9600000000,53500,1067479.0000,2
| 2026-04-08,20260408110000000,sz.300849,19.9600000000,19.9600000000,19.8600000000,19.8600000000,62900,1251536.0000,2
| 2026-04-08,20260408110500000,sz.300849,19.8600000000,19.9400000000,19.8600000000,19.9000000000,35300,702304.0000,2
| 2026-04-08,20260408111000000,sz.300849,19.9000000000,19.9900000000,19.8900000000,19.9400000000,43600,870318.0000,2
| 2026-04-08,20260408111500000,sz.300849,19.9200000000,19.9500000000,19.8900000000,19.9000000000,67600,1346522.0000,2
| 2026-04-08,20260408112000000,sz.300849,19.9000000000,19.9200000000,19.9000000000,19.9000000000,33300,662700.0000,2
| 2026-04-08,20260408112500000,sz.300849,19.9000000000,19.9400000000,19.8800000000,19.8800000000,27000,537355.0000,2
| 2026-04-08,20260408113000000,sz.300849,19.8800000000,19.9200000000,19.8600000000,19.9200000000,66300,1316465.0000,2
| 2026-04-08,20260408130500000,sz.300849,19.9200000000,19.9200000000,19.8800000000,19.9100000000,28100,559086.0000,2
| 2026-04-08,20260408131000000,sz.300849,19.9100000000,20.0000000000,19.9000000000,19.9200000000,44500,887803.0000,2
| 2026-04-08,20260408131500000,sz.300849,19.9200000000,19.9400000000,19.9000000000,19.9300000000,19800,394365.0000,2
| 2026-04-08,20260408132000000,sz.300849,19.9300000000,20.0000000000,19.9100000000,19.9300000000,50700,1011546.0000,2
| 2026-04-08,20260408132500000,sz.300849,19.9300000000,20.0500000000,19.9200000000,19.9900000000,143100,2856080.0000,2
| 2026-04-08,20260408133000000,sz.300849,19.9900000000,20.0200000000,19.9500000000,20.0100000000,101300,2024662.0000,2
| 2026-04-08,20260408133500000,sz.300849,20.0100000000,20.0400000000,19.9600000000,19.9800000000,55600,1110554.0000,2
| 2026-04-08,20260408134000000,sz.300849,19.9800000000,20.0000000000,19.9700000000,19.9700000000,20100,401501.0000,2
| 2026-04-08,20260408134500000,sz.300849,19.9700000000,19.9800000000,19.9600000000,19.9700000000,13500,269528.0000,2
| 2026-04-08,20260408135000000,sz.300849,19.9700000000,19.9900000000,19.9600000000,19.9700000000,7300,145810.0000,2
| 2026-04-08,20260408135500000,sz.300849,19.9700000000,20.0000000000,19.9700000000,19.9900000000,13600,271706.0000,2
| 2026-04-08,20260408140000000,sz.300849,19.9900000000,20.0100000000,19.9800000000,20.0000000000,78700,1572733.0000,2
| 2026-04-08,20260408140500000,sz.300849,20.0000000000,20.0300000000,19.9900000000,20.0100000000,23700,474186.0000,2
| 2026-04-08,20260408141000000,sz.300849,20.0100000000,20.0100000000,19.9800000000,19.9800000000,22900,457863.0000,2
| 2026-04-08,20260408141500000,sz.300849,19.9800000000,20.0100000000,19.9600000000,20.0100000000,38600,771417.0000,2
| 2026-04-08,20260408142000000,sz.300849,20.0100000000,20.0800000000,20.0100000000,20.0400000000,103000,2064335.0000,2
| 2026-04-08,20260408142500000,sz.300849,20.0400000000,20.0700000000,20.0200000000,20.0600000000,25000,501077.0000,2
| 2026-04-08,20260408143000000,sz.300849,20.0600000000,20.0600000000,20.0100000000,20.0300000000,27100,542893.0000,2
| 2026-04-08,20260408143500000,sz.300849,20.0600000000,20.0600000000,20.0000000000,20.0100000000,60700,1216322.0000,2
| 2026-04-08,20260408144000000,sz.300849,20.0100000000,20.0800000000,20.0000000000,20.0500000000,100100,2006407.0000,2
| 2026-04-08,20260408144500000,sz.300849,20.0500000000,20.1100000000,20.0500000000,20.1000000000,106700,2142633.0000,2
| 2026-04-08,20260408145000000,sz.300849,20.1100000000,20.1100000000,20.0400000000,20.0600000000,63400,1272442.0000,2
| 2026-04-08,20260408145500000,sz.300849,20.0600000000,20.1000000000,20.0500000000,20.0900000000,140300,2817488.0000,2
| 2026-04-08,20260408150000000,sz.300849,20.0900000000,20.1000000000,20.0700000000,20.1000000000,89500,1798485.0000,2
|
|
