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
| 2025-10-09,20251009093500000,sz.000020,15.1600000000,15.2700000000,14.9300000000,15.0000000000,3638800,54987872.0000,2
| 2025-10-09,20251009094000000,sz.000020,14.9900000000,15.0200000000,14.8600000000,14.9900000000,1145500,17095032.0000,2
| 2025-10-09,20251009094500000,sz.000020,14.9600000000,15.0600000000,14.9400000000,15.0000000000,510300,7647096.0000,2
| 2025-10-09,20251009095000000,sz.000020,14.9800000000,15.0000000000,14.8700000000,14.8700000000,475100,7089360.0000,2
| 2025-10-09,20251009095500000,sz.000020,14.8700000000,14.8800000000,14.7300000000,14.7900000000,600500,8890472.0000,2
| 2025-10-09,20251009100000000,sz.000020,14.8000000000,14.9800000000,14.7800000000,14.9800000000,373800,5547840.0000,2
| 2025-10-09,20251009100500000,sz.000020,14.9900000000,15.0000000000,14.9000000000,14.9300000000,357300,5341040.0000,2
| 2025-10-09,20251009101000000,sz.000020,14.9300000000,14.9400000000,14.8500000000,14.8500000000,169000,2519360.0000,2
| 2025-10-09,20251009101500000,sz.000020,14.8500000000,14.8800000000,14.8100000000,14.8300000000,212800,3160144.0000,2
| 2025-10-09,20251009102000000,sz.000020,14.8400000000,14.8600000000,14.8000000000,14.8000000000,290500,4302280.0000,2
| 2025-10-09,20251009102500000,sz.000020,14.8000000000,14.8500000000,14.7700000000,14.8400000000,280100,4143040.0000,2
| 2025-10-09,20251009103000000,sz.000020,14.8600000000,14.8600000000,14.8000000000,14.8300000000,106100,1572800.0000,2
| 2025-10-09,20251009103500000,sz.000020,14.8200000000,14.8600000000,14.8200000000,14.8500000000,99800,1481064.0000,2
| 2025-10-09,20251009104000000,sz.000020,14.8500000000,14.8500000000,14.7800000000,14.7800000000,145100,2149104.0000,2
| 2025-10-09,20251009104500000,sz.000020,14.7800000000,14.8100000000,14.7800000000,14.7800000000,231000,3415688.0000,2
| 2025-10-09,20251009105000000,sz.000020,14.7800000000,14.8100000000,14.7800000000,14.8000000000,146900,2173656.0000,2
| 2025-10-09,20251009105500000,sz.000020,14.8100000000,14.8400000000,14.8000000000,14.8200000000,134300,1989104.0000,2
| 2025-10-09,20251009110000000,sz.000020,14.8100000000,14.8100000000,14.7500000000,14.7800000000,245500,3629416.0000,2
| 2025-10-09,20251009110500000,sz.000020,14.7700000000,14.8000000000,14.7700000000,14.7900000000,80800,1194608.0000,2
| 2025-10-09,20251009111000000,sz.000020,14.8000000000,14.8000000000,14.7800000000,14.7900000000,88200,1304720.0000,2
| 2025-10-09,20251009111500000,sz.000020,14.7900000000,14.8200000000,14.7900000000,14.8000000000,95800,1418512.0000,2
| 2025-10-09,20251009112000000,sz.000020,14.8000000000,14.8500000000,14.8000000000,14.8400000000,73800,1094656.0000,2
| 2025-10-09,20251009112500000,sz.000020,14.8300000000,14.8400000000,14.8000000000,14.8000000000,78100,1157696.0000,2
| 2025-10-09,20251009113000000,sz.000020,14.8000000000,14.8200000000,14.7800000000,14.7900000000,74400,1100944.0000,2
| 2025-10-09,20251009130500000,sz.000020,14.7900000000,14.8000000000,14.7500000000,14.7500000000,248300,3668384.0000,2
| 2025-10-09,20251009131000000,sz.000020,14.7500000000,14.7900000000,14.7500000000,14.7800000000,72900,1076736.0000,2
| 2025-10-09,20251009131500000,sz.000020,14.7800000000,14.7900000000,14.6200000000,14.6600000000,325400,4791664.0000,2
| 2025-10-09,20251009132000000,sz.000020,14.6600000000,14.7300000000,14.6400000000,14.7100000000,223300,3276816.0000,2
| 2025-10-09,20251009132500000,sz.000020,14.7200000000,14.7300000000,14.6800000000,14.6800000000,85400,1255264.0000,2
| 2025-10-09,20251009133000000,sz.000020,14.6900000000,14.7600000000,14.6800000000,14.7200000000,107000,1574384.0000,2
| 2025-10-09,20251009133500000,sz.000020,14.7300000000,14.7300000000,14.6800000000,14.7000000000,128600,1890000.0000,2
| 2025-10-09,20251009134000000,sz.000020,14.7000000000,14.7000000000,14.6900000000,14.6900000000,69700,1024096.0000,2
| 2025-10-09,20251009134500000,sz.000020,14.7000000000,14.7300000000,14.6900000000,14.7100000000,90400,1328432.0000,2
| 2025-10-09,20251009135000000,sz.000020,14.7200000000,14.7200000000,14.6300000000,14.6400000000,258800,3796272.0000,2
| 2025-10-09,20251009135500000,sz.000020,14.6300000000,14.6800000000,14.6300000000,14.6800000000,152200,2229424.0000,2
| 2025-10-09,20251009140000000,sz.000020,14.6700000000,14.6900000000,14.6700000000,14.6700000000,77300,1134352.0000,2
| 2025-10-09,20251009140500000,sz.000020,14.6700000000,14.6800000000,14.6400000000,14.6400000000,126700,1857280.0000,2
| 2025-10-09,20251009141000000,sz.000020,14.6500000000,14.6500000000,14.6000000000,14.6000000000,285800,4179328.0000,2
| 2025-10-09,20251009141500000,sz.000020,14.6000000000,14.6300000000,14.5900000000,14.6200000000,177100,2586976.0000,2
| 2025-10-09,20251009142000000,sz.000020,14.6300000000,14.6300000000,14.6200000000,14.6200000000,106700,1560320.0000,2
| 2025-10-09,20251009142500000,sz.000020,14.6200000000,14.6300000000,14.6000000000,14.6000000000,176100,2572288.0000,2
| 2025-10-09,20251009143000000,sz.000020,14.6100000000,14.6100000000,14.5000000000,14.5000000000,423800,6165328.0000,2
| 2025-10-09,20251009143500000,sz.000020,14.5000000000,14.5900000000,14.5000000000,14.5400000000,211500,3075680.0000,2
| 2025-10-09,20251009144000000,sz.000020,14.5400000000,14.5900000000,14.5400000000,14.5900000000,162400,2364768.0000,2
| 2025-10-09,20251009144500000,sz.000020,14.6000000000,14.6500000000,14.5900000000,14.6200000000,219800,3213280.0000,2
| 2025-10-09,20251009145000000,sz.000020,14.6200000000,14.6900000000,14.6200000000,14.6800000000,218500,3203632.0000,2
| 2025-10-09,20251009145500000,sz.000020,14.6800000000,14.7000000000,14.6600000000,14.7000000000,361400,5303712.0000,2
| 2025-10-09,20251009150000000,sz.000020,14.7000000000,14.7500000000,14.7000000000,14.7300000000,630200,9283568.0000,2
|
|
