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
| 2025-09-25,20250925093500000,sz.300293,26.3200000000,26.6700000000,26.1900000000,26.2800000000,5606100,147902096.0000,2
| 2025-09-25,20250925094000000,sz.300293,26.2700000000,26.3700000000,26.1900000000,26.2200000000,2968400,77946896.0000,2
| 2025-09-25,20250925094500000,sz.300293,26.2100000000,26.2200000000,25.9100000000,25.9700000000,4086300,106508704.0000,2
| 2025-09-25,20250925095000000,sz.300293,25.9700000000,26.1300000000,25.9100000000,25.9100000000,1383900,36000608.0000,2
| 2025-09-25,20250925095500000,sz.300293,25.9000000000,25.9500000000,25.7800000000,25.9500000000,1896500,49032256.0000,2
| 2025-09-25,20250925100000000,sz.300293,25.9500000000,25.9800000000,25.7200000000,25.8400000000,1304200,33675968.0000,2
| 2025-09-25,20250925100500000,sz.300293,25.8400000000,26.0300000000,25.8100000000,26.0000000000,641500,16622656.0000,2
| 2025-09-25,20250925101000000,sz.300293,26.0000000000,26.0000000000,25.8000000000,25.8300000000,651000,16821568.0000,2
| 2025-09-25,20250925101500000,sz.300293,25.8300000000,25.9100000000,25.7100000000,25.9100000000,1108000,28573120.0000,2
| 2025-09-25,20250925102000000,sz.300293,25.9000000000,25.9200000000,25.8200000000,25.8300000000,489900,12681280.0000,2
| 2025-09-25,20250925102500000,sz.300293,25.8300000000,25.8300000000,25.6600000000,25.6700000000,1390200,35764960.0000,2
| 2025-09-25,20250925103000000,sz.300293,25.7300000000,25.9100000000,25.7100000000,25.8900000000,414900,10706811.0000,2
| 2025-09-25,20250925103500000,sz.300293,25.9100000000,25.9100000000,25.8300000000,25.8700000000,373700,9669253.0000,2
| 2025-09-25,20250925104000000,sz.300293,25.8900000000,25.9800000000,25.8900000000,25.9200000000,386600,10028032.0000,2
| 2025-09-25,20250925104500000,sz.300293,25.9100000000,25.9200000000,25.8700000000,25.9200000000,225400,5836798.0000,2
| 2025-09-25,20250925105000000,sz.300293,25.9200000000,25.9500000000,25.8800000000,25.8900000000,189500,4910274.0000,2
| 2025-09-25,20250925105500000,sz.300293,25.8900000000,25.9000000000,25.7800000000,25.8300000000,422800,10920384.0000,2
| 2025-09-25,20250925110000000,sz.300293,25.8300000000,25.8800000000,25.7800000000,25.8000000000,433300,11180282.0000,2
| 2025-09-25,20250925110500000,sz.300293,25.8000000000,25.8100000000,25.7000000000,25.7700000000,585100,15070338.0000,2
| 2025-09-25,20250925111000000,sz.300293,25.7800000000,25.8400000000,25.7200000000,25.7800000000,294600,7591301.0000,2
| 2025-09-25,20250925111500000,sz.300293,25.7300000000,25.7800000000,25.6800000000,25.7200000000,479900,12336063.0000,2
| 2025-09-25,20250925112000000,sz.300293,25.7100000000,25.7500000000,25.7000000000,25.7300000000,226700,5829562.0000,2
| 2025-09-25,20250925112500000,sz.300293,25.7300000000,25.7400000000,25.6700000000,25.6800000000,371900,9560778.0000,2
| 2025-09-25,20250925113000000,sz.300293,25.6700000000,25.7500000000,25.6600000000,25.7500000000,276300,7098492.0000,2
| 2025-09-25,20250925130500000,sz.300293,25.7500000000,25.7500000000,25.6800000000,25.7100000000,392100,10082112.0000,2
| 2025-09-25,20250925131000000,sz.300293,25.7000000000,25.9800000000,25.7000000000,25.8100000000,456600,11831740.0000,2
| 2025-09-25,20250925131500000,sz.300293,25.8100000000,25.8500000000,25.7100000000,25.7300000000,230200,5933130.0000,2
| 2025-09-25,20250925132000000,sz.300293,25.7200000000,25.7700000000,25.7000000000,25.7500000000,177700,4572225.0000,2
| 2025-09-25,20250925132500000,sz.300293,25.7400000000,25.8700000000,25.7300000000,25.7600000000,188900,4869177.0000,2
| 2025-09-25,20250925133000000,sz.300293,25.7600000000,25.7800000000,25.7000000000,25.7800000000,249400,6417280.0000,2
| 2025-09-25,20250925133500000,sz.300293,25.7300000000,25.8800000000,25.7200000000,25.7400000000,253800,6546745.0000,2
| 2025-09-25,20250925134000000,sz.300293,25.7400000000,26.2600000000,25.7400000000,26.0700000000,672300,17518857.0000,2
| 2025-09-25,20250925134500000,sz.300293,26.0500000000,26.1800000000,26.0400000000,26.0400000000,605900,15825470.0000,2
| 2025-09-25,20250925135000000,sz.300293,26.0300000000,26.1300000000,26.0000000000,26.0400000000,277200,7219716.0000,2
| 2025-09-25,20250925135500000,sz.300293,26.1000000000,26.1200000000,26.0500000000,26.0700000000,240200,6265338.0000,2
| 2025-09-25,20250925140000000,sz.300293,26.0700000000,26.1000000000,25.9900000000,26.0000000000,269800,7021184.0000,2
| 2025-09-25,20250925140500000,sz.300293,26.0100000000,26.0100000000,25.8000000000,25.8100000000,316000,8194234.0000,2
| 2025-09-25,20250925141000000,sz.300293,25.8000000000,25.9200000000,25.8000000000,25.8800000000,225500,5827400.0000,2
| 2025-09-25,20250925141500000,sz.300293,25.8700000000,25.8700000000,25.7600000000,25.8000000000,197300,5089088.0000,2
| 2025-09-25,20250925142000000,sz.300293,25.8200000000,25.8300000000,25.7800000000,25.7800000000,252600,6516928.0000,2
| 2025-09-25,20250925142500000,sz.300293,25.7800000000,25.8300000000,25.7700000000,25.7700000000,191100,4928826.0000,2
| 2025-09-25,20250925143000000,sz.300293,25.7800000000,25.9300000000,25.7600000000,25.8500000000,290700,7510086.0000,2
| 2025-09-25,20250925143500000,sz.300293,25.8500000000,25.9100000000,25.8500000000,25.8800000000,319500,8264577.0000,2
| 2025-09-25,20250925144000000,sz.300293,25.8900000000,25.9000000000,25.8500000000,25.8600000000,369300,9553030.0000,2
| 2025-09-25,20250925144500000,sz.300293,25.8600000000,25.8600000000,25.7400000000,25.7700000000,607000,15656441.0000,2
| 2025-09-25,20250925145000000,sz.300293,25.7700000000,25.7800000000,25.7100000000,25.7300000000,688000,17703808.0000,2
| 2025-09-25,20250925145500000,sz.300293,25.7200000000,25.7800000000,25.7100000000,25.7700000000,843500,21716611.0000,2
| 2025-09-25,20250925150000000,sz.300293,25.7800000000,25.7900000000,25.7500000000,25.7500000000,959900,24728317.0000,2
|
|
