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.002584,9.4600000000,9.5600000000,9.3400000000,9.4200000000,16665300,157411440.0000,2
| 2025-09-25,20250925094000000,sz.002584,9.4100000000,9.5700000000,9.4100000000,9.4900000000,4885200,46343776.0000,2
| 2025-09-25,20250925094500000,sz.002584,9.4900000000,9.5800000000,9.4500000000,9.5400000000,4352400,41364848.0000,2
| 2025-09-25,20250925095000000,sz.002584,9.5300000000,9.8000000000,9.5300000000,9.7800000000,9502800,92182304.0000,2
| 2025-09-25,20250925095500000,sz.002584,9.7800000000,9.7800000000,9.6000000000,9.6300000000,5583000,54271136.0000,2
| 2025-09-25,20250925100000000,sz.002584,9.6500000000,9.7200000000,9.5700000000,9.6300000000,2836400,27318048.0000,2
| 2025-09-25,20250925100500000,sz.002584,9.6400000000,9.6700000000,9.6000000000,9.6500000000,1815000,17493632.0000,2
| 2025-09-25,20250925101000000,sz.002584,9.6500000000,9.6800000000,9.5900000000,9.6100000000,1741700,16756864.0000,2
| 2025-09-25,20250925101500000,sz.002584,9.6000000000,9.6100000000,9.4800000000,9.5000000000,3126900,29791232.0000,2
| 2025-09-25,20250925102000000,sz.002584,9.4900000000,9.5700000000,9.4300000000,9.4800000000,3028100,28686240.0000,2
| 2025-09-25,20250925102500000,sz.002584,9.4800000000,9.5800000000,9.4800000000,9.5000000000,907000,8640032.0000,2
| 2025-09-25,20250925103000000,sz.002584,9.5000000000,9.5300000000,9.4900000000,9.5100000000,989700,9409120.0000,2
| 2025-09-25,20250925103500000,sz.002584,9.5100000000,9.5800000000,9.5100000000,9.5400000000,797700,7606592.0000,2
| 2025-09-25,20250925104000000,sz.002584,9.5400000000,9.5500000000,9.5100000000,9.5300000000,588800,5611576.0000,2
| 2025-09-25,20250925104500000,sz.002584,9.5400000000,9.5400000000,9.4700000000,9.4900000000,1314600,12489540.0000,2
| 2025-09-25,20250925105000000,sz.002584,9.4900000000,9.5000000000,9.4500000000,9.4700000000,1348500,12774405.0000,2
| 2025-09-25,20250925105500000,sz.002584,9.4700000000,9.5000000000,9.4600000000,9.4900000000,658500,6241983.0000,2
| 2025-09-25,20250925110000000,sz.002584,9.5000000000,9.5000000000,9.4700000000,9.4800000000,740300,7017145.0000,2
| 2025-09-25,20250925110500000,sz.002584,9.4900000000,9.5300000000,9.4700000000,9.5200000000,441700,4192515.0000,2
| 2025-09-25,20250925111000000,sz.002584,9.5200000000,9.5400000000,9.4900000000,9.5000000000,615200,5858492.0000,2
| 2025-09-25,20250925111500000,sz.002584,9.4900000000,9.5000000000,9.4700000000,9.4800000000,567900,5388232.0000,2
| 2025-09-25,20250925112000000,sz.002584,9.4800000000,9.5000000000,9.4600000000,9.4700000000,760800,7208056.0000,2
| 2025-09-25,20250925112500000,sz.002584,9.4800000000,9.6500000000,9.4800000000,9.6000000000,2013600,19324165.0000,2
| 2025-09-25,20250925113000000,sz.002584,9.5900000000,9.6200000000,9.5700000000,9.6000000000,715800,6871548.0000,2
| 2025-09-25,20250925130500000,sz.002584,9.5900000000,9.6300000000,9.5400000000,9.5400000000,820400,7868739.0000,2
| 2025-09-25,20250925131000000,sz.002584,9.5600000000,9.6000000000,9.5400000000,9.5400000000,540300,5168648.0000,2
| 2025-09-25,20250925131500000,sz.002584,9.5300000000,9.5300000000,9.4800000000,9.5200000000,805300,7654709.0000,2
| 2025-09-25,20250925132000000,sz.002584,9.5100000000,9.5100000000,9.4800000000,9.4900000000,585900,5561610.0000,2
| 2025-09-25,20250925132500000,sz.002584,9.4900000000,9.5600000000,9.4900000000,9.5200000000,512600,4881597.0000,2
| 2025-09-25,20250925133000000,sz.002584,9.5200000000,9.6100000000,9.5000000000,9.5900000000,936000,8942654.0000,2
| 2025-09-25,20250925133500000,sz.002584,9.6000000000,9.6400000000,9.5800000000,9.6000000000,1162100,11173762.0000,2
| 2025-09-25,20250925134000000,sz.002584,9.6000000000,9.6500000000,9.5900000000,9.5900000000,1462900,14079236.0000,2
| 2025-09-25,20250925134500000,sz.002584,9.5900000000,9.6100000000,9.5900000000,9.6000000000,711000,6826364.0000,2
| 2025-09-25,20250925135000000,sz.002584,9.6000000000,9.6100000000,9.5800000000,9.5900000000,492600,4727744.0000,2
| 2025-09-25,20250925135500000,sz.002584,9.5800000000,9.5900000000,9.5600000000,9.5800000000,492800,4719430.0000,2
| 2025-09-25,20250925140000000,sz.002584,9.5800000000,9.6000000000,9.5800000000,9.5900000000,373200,3579902.0000,2
| 2025-09-25,20250925140500000,sz.002584,9.6000000000,9.6000000000,9.5800000000,9.5900000000,683500,6554876.0000,2
| 2025-09-25,20250925141000000,sz.002584,9.5900000000,9.5900000000,9.5300000000,9.5400000000,675200,6450040.0000,2
| 2025-09-25,20250925141500000,sz.002584,9.5500000000,9.5500000000,9.5200000000,9.5200000000,712900,6793536.0000,2
| 2025-09-25,20250925142000000,sz.002584,9.5300000000,9.5500000000,9.5100000000,9.5100000000,747900,7120399.0000,2
| 2025-09-25,20250925142500000,sz.002584,9.5000000000,9.5200000000,9.5000000000,9.5200000000,715400,6801655.0000,2
| 2025-09-25,20250925143000000,sz.002584,9.5200000000,9.5800000000,9.5200000000,9.5400000000,648900,6197250.0000,2
| 2025-09-25,20250925143500000,sz.002584,9.5500000000,9.5500000000,9.5300000000,9.5300000000,695900,6637632.0000,2
| 2025-09-25,20250925144000000,sz.002584,9.5400000000,9.5500000000,9.5300000000,9.5300000000,721300,6878722.0000,2
| 2025-09-25,20250925144500000,sz.002584,9.5400000000,9.5400000000,9.5100000000,9.5100000000,1205700,11480566.0000,2
| 2025-09-25,20250925145000000,sz.002584,9.5100000000,9.5300000000,9.5100000000,9.5300000000,1674000,15936394.0000,2
| 2025-09-25,20250925145500000,sz.002584,9.5300000000,9.5300000000,9.5200000000,9.5200000000,1890000,18003906.0000,2
| 2025-09-25,20250925150000000,sz.002584,9.5200000000,9.5400000000,9.5200000000,9.5400000000,2455000,23400500.0000,2
|
|
