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
| 2025-09-30,20250930093500000,sz.300423,7.3000000000,7.4100000000,7.3000000000,7.3300000000,6732500,49447112.0000,2
| 2025-09-30,20250930094000000,sz.300423,7.3200000000,7.3800000000,7.3000000000,7.3600000000,2176700,15985412.0000,2
| 2025-09-30,20250930094500000,sz.300423,7.3500000000,7.3600000000,7.3000000000,7.3000000000,1885700,13816836.0000,2
| 2025-09-30,20250930095000000,sz.300423,7.3000000000,7.3500000000,7.3000000000,7.3400000000,1090800,7989640.0000,2
| 2025-09-30,20250930095500000,sz.300423,7.3300000000,7.3500000000,7.3100000000,7.3200000000,886000,6490568.0000,2
| 2025-09-30,20250930100000000,sz.300423,7.3300000000,7.4700000000,7.3200000000,7.4100000000,2003500,14838528.0000,2
| 2025-09-30,20250930100500000,sz.300423,7.4100000000,7.6500000000,7.4100000000,7.5500000000,4226200,31941280.0000,2
| 2025-09-30,20250930101000000,sz.300423,7.5400000000,7.6000000000,7.5000000000,7.5300000000,1805100,13593360.0000,2
| 2025-09-30,20250930101500000,sz.300423,7.5400000000,7.5400000000,7.4800000000,7.5100000000,974300,7309200.0000,2
| 2025-09-30,20250930102000000,sz.300423,7.5100000000,7.5600000000,7.5000000000,7.5200000000,591200,4451168.0000,2
| 2025-09-30,20250930102500000,sz.300423,7.5200000000,7.5300000000,7.4800000000,7.4800000000,342700,2571728.0000,2
| 2025-09-30,20250930103000000,sz.300423,7.4700000000,7.5100000000,7.4400000000,7.4800000000,951500,7107136.0000,2
| 2025-09-30,20250930103500000,sz.300423,7.4800000000,7.5100000000,7.4700000000,7.4800000000,280200,2100880.0000,2
| 2025-09-30,20250930104000000,sz.300423,7.4800000000,7.4900000000,7.4500000000,7.4500000000,264800,1976880.0000,2
| 2025-09-30,20250930104500000,sz.300423,7.4500000000,7.4600000000,7.4200000000,7.4400000000,262000,1949968.0000,2
| 2025-09-30,20250930105000000,sz.300423,7.4400000000,7.4500000000,7.4300000000,7.4300000000,152200,1131600.0000,2
| 2025-09-30,20250930105500000,sz.300423,7.4300000000,7.4500000000,7.4300000000,7.4400000000,172100,1279824.0000,2
| 2025-09-30,20250930110000000,sz.300423,7.4300000000,7.4500000000,7.4200000000,7.4300000000,260000,1933472.0000,2
| 2025-09-30,20250930110500000,sz.300423,7.4300000000,7.4300000000,7.4000000000,7.4000000000,453400,3362768.0000,2
| 2025-09-30,20250930111000000,sz.300423,7.4000000000,7.4100000000,7.3900000000,7.3900000000,261300,1933072.0000,2
| 2025-09-30,20250930111500000,sz.300423,7.4000000000,7.4100000000,7.3900000000,7.4100000000,184000,1361952.0000,2
| 2025-09-30,20250930112000000,sz.300423,7.4000000000,7.4000000000,7.3900000000,7.3900000000,308300,2278480.0000,2
| 2025-09-30,20250930112500000,sz.300423,7.3900000000,7.4300000000,7.3900000000,7.4200000000,217000,1608480.0000,2
| 2025-09-30,20250930113000000,sz.300423,7.4200000000,7.4200000000,7.3900000000,7.3900000000,137800,1020512.0000,2
| 2025-09-30,20250930130500000,sz.300423,7.3900000000,7.5500000000,7.3900000000,7.4800000000,1052700,7879584.0000,2
| 2025-09-30,20250930131000000,sz.300423,7.4700000000,7.5700000000,7.4700000000,7.5000000000,506000,3802496.0000,2
| 2025-09-30,20250930131500000,sz.300423,7.5000000000,7.5200000000,7.4900000000,7.5100000000,364800,2737200.0000,2
| 2025-09-30,20250930132000000,sz.300423,7.5200000000,7.5200000000,7.4700000000,7.4700000000,245800,1841344.0000,2
| 2025-09-30,20250930132500000,sz.300423,7.4900000000,7.4900000000,7.4600000000,7.4700000000,199000,1486592.0000,2
| 2025-09-30,20250930133000000,sz.300423,7.4800000000,7.4800000000,7.4500000000,7.4600000000,282600,2109168.0000,2
| 2025-09-30,20250930133500000,sz.300423,7.4700000000,7.5100000000,7.4700000000,7.5000000000,571900,4285888.0000,2
| 2025-09-30,20250930134000000,sz.300423,7.4900000000,7.5000000000,7.4700000000,7.4700000000,182800,1368592.0000,2
| 2025-09-30,20250930134500000,sz.300423,7.4800000000,7.4800000000,7.4600000000,7.4800000000,184300,1376912.0000,2
| 2025-09-30,20250930135000000,sz.300423,7.4800000000,7.4800000000,7.4500000000,7.4600000000,195400,1458240.0000,2
| 2025-09-30,20250930135500000,sz.300423,7.4600000000,7.4700000000,7.4500000000,7.4500000000,170800,1274096.0000,2
| 2025-09-30,20250930140000000,sz.300423,7.4500000000,7.4500000000,7.4400000000,7.4500000000,211200,1572128.0000,2
| 2025-09-30,20250930140500000,sz.300423,7.4500000000,7.5000000000,7.4500000000,7.4800000000,447500,3349072.0000,2
| 2025-09-30,20250930141000000,sz.300423,7.4800000000,7.4900000000,7.4600000000,7.4700000000,189800,1419312.0000,2
| 2025-09-30,20250930141500000,sz.300423,7.4800000000,7.4900000000,7.4700000000,7.4700000000,287100,2146992.0000,2
| 2025-09-30,20250930142000000,sz.300423,7.4800000000,7.4800000000,7.4600000000,7.4700000000,249000,1860720.0000,2
| 2025-09-30,20250930142500000,sz.300423,7.4700000000,7.4800000000,7.4600000000,7.4700000000,291700,2177840.0000,2
| 2025-09-30,20250930143000000,sz.300423,7.4800000000,7.4900000000,7.4700000000,7.4700000000,474300,3546304.0000,2
| 2025-09-30,20250930143500000,sz.300423,7.4800000000,7.4800000000,7.4700000000,7.4800000000,482700,3607120.0000,2
| 2025-09-30,20250930144000000,sz.300423,7.4800000000,7.4900000000,7.4700000000,7.4700000000,297100,2221200.0000,2
| 2025-09-30,20250930144500000,sz.300423,7.4700000000,7.4900000000,7.4700000000,7.4800000000,399100,2986672.0000,2
| 2025-09-30,20250930145000000,sz.300423,7.4800000000,7.4800000000,7.4700000000,7.4800000000,606500,4534144.0000,2
| 2025-09-30,20250930145500000,sz.300423,7.4800000000,7.4800000000,7.4600000000,7.4700000000,1003900,7497280.0000,2
| 2025-09-30,20250930150000000,sz.300423,7.4700000000,7.4800000000,7.4500000000,7.4600000000,1125500,8400640.0000,2
|
|
