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.000020,14.7000000000,15.2300000000,14.7000000000,15.0700000000,3443000,51609244.0000,2
| 2025-09-30,20250930094000000,sz.000020,15.0900000000,15.1800000000,14.9200000000,15.0800000000,1090700,16421572.0000,2
| 2025-09-30,20250930094500000,sz.000020,15.0600000000,15.0600000000,14.8300000000,14.8400000000,1000800,14930384.0000,2
| 2025-09-30,20250930095000000,sz.000020,14.8400000000,14.9400000000,14.8300000000,14.9000000000,599400,8925064.0000,2
| 2025-09-30,20250930095500000,sz.000020,14.8800000000,14.9000000000,14.8200000000,14.8400000000,654800,9720792.0000,2
| 2025-09-30,20250930100000000,sz.000020,14.8200000000,14.8300000000,14.7500000000,14.7700000000,863400,12767792.0000,2
| 2025-09-30,20250930100500000,sz.000020,14.7700000000,14.7800000000,14.7200000000,14.7600000000,576600,8501296.0000,2
| 2025-09-30,20250930101000000,sz.000020,14.7600000000,14.8000000000,14.7200000000,14.7200000000,497900,7349304.0000,2
| 2025-09-30,20250930101500000,sz.000020,14.7200000000,14.8500000000,14.7000000000,14.8500000000,1374100,20273672.0000,2
| 2025-09-30,20250930102000000,sz.000020,14.8700000000,15.0100000000,14.8100000000,14.9900000000,855100,12751568.0000,2
| 2025-09-30,20250930102500000,sz.000020,14.9700000000,14.9800000000,14.8600000000,14.9500000000,302300,4518192.0000,2
| 2025-09-30,20250930103000000,sz.000020,14.9500000000,14.9500000000,14.7900000000,14.8200000000,268900,3993168.0000,2
| 2025-09-30,20250930103500000,sz.000020,14.8000000000,14.8600000000,14.7800000000,14.8000000000,215300,3187600.0000,2
| 2025-09-30,20250930104000000,sz.000020,14.8100000000,14.8500000000,14.8000000000,14.8200000000,134300,1990544.0000,2
| 2025-09-30,20250930104500000,sz.000020,14.8200000000,14.8500000000,14.7500000000,14.8000000000,293600,4345232.0000,2
| 2025-09-30,20250930105000000,sz.000020,14.8100000000,14.8100000000,14.7500000000,14.7500000000,254900,3766848.0000,2
| 2025-09-30,20250930105500000,sz.000020,14.7600000000,14.8100000000,14.7400000000,14.8100000000,140300,2073408.0000,2
| 2025-09-30,20250930110000000,sz.000020,14.8100000000,14.8400000000,14.7800000000,14.7800000000,179600,2661808.0000,2
| 2025-09-30,20250930110500000,sz.000020,14.7800000000,14.8100000000,14.7800000000,14.7800000000,133500,1974144.0000,2
| 2025-09-30,20250930111000000,sz.000020,14.7900000000,14.8300000000,14.7800000000,14.8200000000,105300,1558576.0000,2
| 2025-09-30,20250930111500000,sz.000020,14.8300000000,14.8500000000,14.8100000000,14.8300000000,133500,1980608.0000,2
| 2025-09-30,20250930112000000,sz.000020,14.8300000000,14.8400000000,14.7800000000,14.8200000000,153400,2271040.0000,2
| 2025-09-30,20250930112500000,sz.000020,14.8300000000,14.8300000000,14.8000000000,14.8100000000,89400,1324752.0000,2
| 2025-09-30,20250930113000000,sz.000020,14.8100000000,14.8800000000,14.8100000000,14.8200000000,177400,2635440.0000,2
| 2025-09-30,20250930130500000,sz.000020,14.8200000000,14.8700000000,14.8200000000,14.8300000000,141400,2097744.0000,2
| 2025-09-30,20250930131000000,sz.000020,14.8300000000,14.8700000000,14.8100000000,14.8200000000,155600,2308032.0000,2
| 2025-09-30,20250930131500000,sz.000020,14.8200000000,14.8600000000,14.8100000000,14.8600000000,132700,1968160.0000,2
| 2025-09-30,20250930132000000,sz.000020,14.8300000000,14.8600000000,14.8300000000,14.8300000000,83800,1243376.0000,2
| 2025-09-30,20250930132500000,sz.000020,14.8300000000,14.8300000000,14.8000000000,14.8100000000,126300,1871440.0000,2
| 2025-09-30,20250930133000000,sz.000020,14.8100000000,14.8400000000,14.8000000000,14.8200000000,154400,2287680.0000,2
| 2025-09-30,20250930133500000,sz.000020,14.8100000000,14.8100000000,14.7200000000,14.7400000000,469700,6938752.0000,2
| 2025-09-30,20250930134000000,sz.000020,14.7300000000,14.7600000000,14.6900000000,14.7400000000,359400,5290528.0000,2
| 2025-09-30,20250930134500000,sz.000020,14.7600000000,14.8600000000,14.7600000000,14.8600000000,175300,2596848.0000,2
| 2025-09-30,20250930135000000,sz.000020,14.8200000000,14.8200000000,14.7700000000,14.7900000000,146400,2166272.0000,2
| 2025-09-30,20250930135500000,sz.000020,14.7900000000,14.8100000000,14.7600000000,14.7800000000,79400,1174160.0000,2
| 2025-09-30,20250930140000000,sz.000020,14.7800000000,14.7900000000,14.7400000000,14.7800000000,135900,2005408.0000,2
| 2025-09-30,20250930140500000,sz.000020,14.7700000000,14.8000000000,14.7400000000,14.7500000000,158500,2340528.0000,2
| 2025-09-30,20250930141000000,sz.000020,14.7500000000,14.7700000000,14.7400000000,14.7700000000,144000,2124576.0000,2
| 2025-09-30,20250930141500000,sz.000020,14.7700000000,14.7700000000,14.7300000000,14.7400000000,159200,2346608.0000,2
| 2025-09-30,20250930142000000,sz.000020,14.7300000000,14.7400000000,14.7200000000,14.7200000000,179500,2642928.0000,2
| 2025-09-30,20250930142500000,sz.000020,14.7200000000,14.7600000000,14.7000000000,14.7100000000,284500,4189136.0000,2
| 2025-09-30,20250930143000000,sz.000020,14.7000000000,14.7400000000,14.7000000000,14.7200000000,299500,4404768.0000,2
| 2025-09-30,20250930143500000,sz.000020,14.7300000000,14.7400000000,14.6900000000,14.6900000000,386800,5688304.0000,2
| 2025-09-30,20250930144000000,sz.000020,14.7000000000,14.7200000000,14.6900000000,14.7200000000,191400,2813408.0000,2
| 2025-09-30,20250930144500000,sz.000020,14.7200000000,14.7900000000,14.7100000000,14.7600000000,432500,6379872.0000,2
| 2025-09-30,20250930145000000,sz.000020,14.7300000000,14.7600000000,14.7000000000,14.7000000000,479100,7054864.0000,2
| 2025-09-30,20250930145500000,sz.000020,14.7000000000,14.7100000000,14.6700000000,14.7100000000,971900,14278784.0000,2
| 2025-09-30,20250930150000000,sz.000020,14.7100000000,14.7800000000,14.7000000000,14.7800000000,742600,10947040.0000,2
|
|
