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.300423,7.5800000000,7.5900000000,7.4400000000,7.4600000000,3736700,28167328.0000,2
| 2025-10-09,20251009094000000,sz.300423,7.4600000000,7.4700000000,7.4200000000,7.4400000000,1562600,11629152.0000,2
| 2025-10-09,20251009094500000,sz.300423,7.4300000000,7.4500000000,7.3900000000,7.4000000000,1354900,10044924.0000,2
| 2025-10-09,20251009095000000,sz.300423,7.4000000000,7.4400000000,7.3800000000,7.4200000000,1290700,9558556.0000,2
| 2025-10-09,20251009095500000,sz.300423,7.4200000000,7.4800000000,7.4100000000,7.4700000000,1393000,10376984.0000,2
| 2025-10-09,20251009100000000,sz.300423,7.4500000000,7.5100000000,7.4500000000,7.4700000000,1224600,9168184.0000,2
| 2025-10-09,20251009100500000,sz.300423,7.4700000000,7.5500000000,7.4500000000,7.5400000000,895000,6709656.0000,2
| 2025-10-09,20251009101000000,sz.300423,7.5500000000,7.5700000000,7.4900000000,7.5000000000,784400,5915192.0000,2
| 2025-10-09,20251009101500000,sz.300423,7.5100000000,7.5400000000,7.5000000000,7.5300000000,812400,6102488.0000,2
| 2025-10-09,20251009102000000,sz.300423,7.5300000000,7.5300000000,7.4900000000,7.5000000000,581100,4365280.0000,2
| 2025-10-09,20251009102500000,sz.300423,7.5000000000,7.5300000000,7.5000000000,7.5100000000,268000,2013256.0000,2
| 2025-10-09,20251009103000000,sz.300423,7.5200000000,7.5300000000,7.5000000000,7.5200000000,482000,3621232.0000,2
| 2025-10-09,20251009103500000,sz.300423,7.5300000000,7.5300000000,7.5000000000,7.5200000000,551400,4142600.0000,2
| 2025-10-09,20251009104000000,sz.300423,7.5200000000,7.5300000000,7.4900000000,7.4900000000,212000,1591912.0000,2
| 2025-10-09,20251009104500000,sz.300423,7.5000000000,7.5000000000,7.4500000000,7.4500000000,914400,6834752.0000,2
| 2025-10-09,20251009105000000,sz.300423,7.4500000000,7.4700000000,7.4400000000,7.4600000000,266000,1983576.0000,2
| 2025-10-09,20251009105500000,sz.300423,7.4600000000,7.4800000000,7.4500000000,7.4700000000,1141300,8510720.0000,2
| 2025-10-09,20251009110000000,sz.300423,7.4600000000,7.5000000000,7.4600000000,7.4900000000,247400,1851480.0000,2
| 2025-10-09,20251009110500000,sz.300423,7.4900000000,7.5100000000,7.4700000000,7.4900000000,458500,3435288.0000,2
| 2025-10-09,20251009111000000,sz.300423,7.4900000000,7.5200000000,7.4900000000,7.5200000000,372900,2798976.0000,2
| 2025-10-09,20251009111500000,sz.300423,7.5200000000,7.5300000000,7.4900000000,7.5000000000,449000,3370928.0000,2
| 2025-10-09,20251009112000000,sz.300423,7.5000000000,7.5100000000,7.4900000000,7.4900000000,281600,2111792.0000,2
| 2025-10-09,20251009112500000,sz.300423,7.4900000000,7.5000000000,7.4800000000,7.4900000000,230000,1722816.0000,2
| 2025-10-09,20251009113000000,sz.300423,7.4900000000,7.5000000000,7.4800000000,7.4800000000,134000,1003520.0000,2
| 2025-10-09,20251009130500000,sz.300423,7.4800000000,7.4800000000,7.4200000000,7.4300000000,674200,5018208.0000,2
| 2025-10-09,20251009131000000,sz.300423,7.4200000000,7.4400000000,7.4200000000,7.4200000000,255600,1898224.0000,2
| 2025-10-09,20251009131500000,sz.300423,7.4200000000,7.4400000000,7.4200000000,7.4400000000,343000,2547376.0000,2
| 2025-10-09,20251009132000000,sz.300423,7.4400000000,7.4400000000,7.4200000000,7.4200000000,278400,2067696.0000,2
| 2025-10-09,20251009132500000,sz.300423,7.4200000000,7.4300000000,7.4100000000,7.4100000000,198000,1469008.0000,2
| 2025-10-09,20251009133000000,sz.300423,7.4100000000,7.4300000000,7.4000000000,7.4200000000,370300,2745376.0000,2
| 2025-10-09,20251009133500000,sz.300423,7.4200000000,7.4300000000,7.4100000000,7.4100000000,305000,2261648.0000,2
| 2025-10-09,20251009134000000,sz.300423,7.4000000000,7.4200000000,7.4000000000,7.4100000000,372500,2760816.0000,2
| 2025-10-09,20251009134500000,sz.300423,7.4000000000,7.4200000000,7.4000000000,7.4100000000,471600,3492288.0000,2
| 2025-10-09,20251009135000000,sz.300423,7.4000000000,7.4300000000,7.4000000000,7.4100000000,369300,2738192.0000,2
| 2025-10-09,20251009135500000,sz.300423,7.4100000000,7.4200000000,7.4100000000,7.4100000000,122600,909104.0000,2
| 2025-10-09,20251009140000000,sz.300423,7.4100000000,7.4200000000,7.4100000000,7.4100000000,219600,1627792.0000,2
| 2025-10-09,20251009140500000,sz.300423,7.4100000000,7.4400000000,7.4100000000,7.4300000000,485300,3601120.0000,2
| 2025-10-09,20251009141000000,sz.300423,7.4400000000,7.4400000000,7.4200000000,7.4200000000,207700,1542480.0000,2
| 2025-10-09,20251009141500000,sz.300423,7.4200000000,7.4300000000,7.4200000000,7.4200000000,80100,594512.0000,2
| 2025-10-09,20251009142000000,sz.300423,7.4200000000,7.4400000000,7.4100000000,7.4100000000,214900,1595648.0000,2
| 2025-10-09,20251009142500000,sz.300423,7.4100000000,7.4200000000,7.4000000000,7.4100000000,339400,2513216.0000,2
| 2025-10-09,20251009143000000,sz.300423,7.4000000000,7.4100000000,7.4000000000,7.4000000000,242800,1796880.0000,2
| 2025-10-09,20251009143500000,sz.300423,7.4000000000,7.4200000000,7.3900000000,7.4200000000,405100,3000928.0000,2
| 2025-10-09,20251009144000000,sz.300423,7.4100000000,7.4200000000,7.4000000000,7.4100000000,351000,2600368.0000,2
| 2025-10-09,20251009144500000,sz.300423,7.4000000000,7.4200000000,7.4000000000,7.4100000000,657800,4872144.0000,2
| 2025-10-09,20251009145000000,sz.300423,7.4000000000,7.4100000000,7.3900000000,7.3900000000,481700,3563856.0000,2
| 2025-10-09,20251009145500000,sz.300423,7.3900000000,7.4200000000,7.3900000000,7.4000000000,932400,6898704.0000,2
| 2025-10-09,20251009150000000,sz.300423,7.3900000000,7.4100000000,7.3900000000,7.4000000000,907400,6715152.0000,2
|
|
