date,time,code,open,high,low,close,volume,amount,adjustflag
2026-04-08,20260408093500000,sz.300134,10.7800000000,10.7800000000,10.5200000000,10.6500000000,8364500,89377276.0700,2
2026-04-08,20260408094000000,sz.300134,10.6800000000,10.7300000000,10.6200000000,10.6800000000,2664970,28424263.8100,2
2026-04-08,20260408094500000,sz.300134,10.7000000000,10.7700000000,10.7000000000,10.7100000000,2464900,26450296.0000,2
2026-04-08,20260408095000000,sz.300134,10.7200000000,10.7300000000,10.6900000000,10.7200000000,1231200,13188643.0000,2
2026-04-08,20260408095500000,sz.300134,10.7300000000,10.7400000000,10.6600000000,10.6700000000,1286700,13771958.0000,2
2026-04-08,20260408100000000,sz.300134,10.6800000000,10.6900000000,10.6300000000,10.6500000000,1088410,11599052.2000,2
2026-04-08,20260408100500000,sz.300134,10.6600000000,10.7000000000,10.6400000000,10.6600000000,819600,8744493.0000,2
2026-04-08,20260408101000000,sz.300134,10.6600000000,10.6900000000,10.6400000000,10.6800000000,651100,6941821.0000,2
2026-04-08,20260408101500000,sz.300134,10.6900000000,10.7000000000,10.6600000000,10.6700000000,631000,6738566.0000,2
2026-04-08,20260408102000000,sz.300134,10.6700000000,10.7100000000,10.6700000000,10.6700000000,617200,6596620.0000,2
2026-04-08,20260408102500000,sz.300134,10.6600000000,10.6800000000,10.6400000000,10.6700000000,844100,8997053.0000,2
2026-04-08,20260408103000000,sz.300134,10.6600000000,10.6700000000,10.6100000000,10.6100000000,657700,6998291.9000,2
2026-04-08,20260408103500000,sz.300134,10.6200000000,10.6400000000,10.6100000000,10.6300000000,440500,4681991.0000,2
2026-04-08,20260408104000000,sz.300134,10.6400000000,10.6400000000,10.6200000000,10.6300000000,293900,3122803.0000,2
2026-04-08,20260408104500000,sz.300134,10.6200000000,10.6500000000,10.6200000000,10.6500000000,549900,5849209.0000,2
2026-04-08,20260408105000000,sz.300134,10.6500000000,10.6600000000,10.6300000000,10.6400000000,530300,5645814.0000,2
2026-04-08,20260408105500000,sz.300134,10.6400000000,10.6400000000,10.6000000000,10.6000000000,708700,7526329.0000,2
2026-04-08,20260408110000000,sz.300134,10.6100000000,10.6300000000,10.6000000000,10.6200000000,389000,4130738.0000,2
2026-04-08,20260408110500000,sz.300134,10.6200000000,10.6300000000,10.6100000000,10.6300000000,320700,3406916.0000,2
2026-04-08,20260408111000000,sz.300134,10.6300000000,10.6300000000,10.6100000000,10.6100000000,353600,3756515.0000,2
2026-04-08,20260408111500000,sz.300134,10.6200000000,10.6400000000,10.6100000000,10.6300000000,341800,3631691.0000,2
2026-04-08,20260408112000000,sz.300134,10.6300000000,10.6300000000,10.6200000000,10.6300000000,277500,2949417.0000,2
2026-04-08,20260408112500000,sz.300134,10.6300000000,10.6300000000,10.6100000000,10.6200000000,350300,3719398.0000,2
2026-04-08,20260408113000000,sz.300134,10.6100000000,10.6200000000,10.5700000000,10.5900000000,876300,9281507.0000,2
2026-04-08,20260408130500000,sz.300134,10.6000000000,10.6100000000,10.5700000000,10.5800000000,626100,6628183.0000,2
2026-04-08,20260408131000000,sz.300134,10.5800000000,10.6200000000,10.5800000000,10.6200000000,630700,6690699.0000,2
2026-04-08,20260408131500000,sz.300134,10.6200000000,10.6400000000,10.6100000000,10.6300000000,296700,3152235.0000,2
2026-04-08,20260408132000000,sz.300134,10.6300000000,10.6400000000,10.6300000000,10.6400000000,383400,4079874.0000,2
2026-04-08,20260408132500000,sz.300134,10.6400000000,10.6700000000,10.6300000000,10.6500000000,685100,7299868.0000,2
2026-04-08,20260408133000000,sz.300134,10.6600000000,10.6900000000,10.6500000000,10.6700000000,976002,10408517.3000,2
2026-04-08,20260408133500000,sz.300134,10.6600000000,10.6700000000,10.6200000000,10.6500000000,586400,6240008.0000,2
2026-04-08,20260408134000000,sz.300134,10.6500000000,10.6600000000,10.6400000000,10.6600000000,209900,2236209.0000,2
2026-04-08,20260408134500000,sz.300134,10.6600000000,10.6700000000,10.6500000000,10.6700000000,389937,4157137.4200,2
2026-04-08,20260408135000000,sz.300134,10.6700000000,10.7000000000,10.6600000000,10.7000000000,524100,5598601.0000,2
2026-04-08,20260408135500000,sz.300134,10.7000000000,10.7600000000,10.6900000000,10.7500000000,1230000,13206279.0000,2
2026-04-08,20260408140000000,sz.300134,10.7300000000,10.7500000000,10.7200000000,10.7400000000,583200,6262597.0000,2
2026-04-08,20260408140500000,sz.300134,10.7400000000,10.7600000000,10.7400000000,10.7600000000,467700,5029205.0000,2
2026-04-08,20260408141000000,sz.300134,10.7600000000,10.7600000000,10.7300000000,10.7300000000,609500,6550489.0000,2
2026-04-08,20260408141500000,sz.300134,10.7400000000,10.7400000000,10.7300000000,10.7400000000,154300,1656438.0000,2
2026-04-08,20260408142000000,sz.300134,10.7400000000,10.7600000000,10.7200000000,10.7300000000,492500,5289391.0000,2
2026-04-08,20260408142500000,sz.300134,10.7300000000,10.7400000000,10.7200000000,10.7300000000,291800,3130087.0000,2
2026-04-08,20260408143000000,sz.300134,10.7300000000,10.7400000000,10.7200000000,10.7300000000,243900,2617497.0000,2
2026-04-08,20260408143500000,sz.300134,10.7400000000,10.7500000000,10.7300000000,10.7300000000,534700,5741635.0000,2
2026-04-08,20260408144000000,sz.300134,10.7300000000,10.7500000000,10.7300000000,10.7500000000,574000,6166976.0000,2
2026-04-08,20260408144500000,sz.300134,10.7500000000,10.7500000000,10.7400000000,10.7400000000,503200,5407749.0000,2
2026-04-08,20260408145000000,sz.300134,10.7400000000,10.8000000000,10.7400000000,10.7900000000,1044688,11252810.6400,2
2026-04-08,20260408145500000,sz.300134,10.7900000000,10.8200000000,10.7800000000,10.8000000000,1208200,13050107.0000,2
2026-04-08,20260408150000000,sz.300134,10.8000000000,10.8300000000,10.8000000000,10.8300000000,1570108,16992366.4800,2