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
| 2025-08-26,20250826093500000,sz.300342,20.0930856000,20.3429996000,19.8531681600,19.9231440800,13276800,266332208.0000,2
| 2025-08-26,20250826094000000,sz.300342,19.8931544000,20.3429996000,19.7332094400,20.3429996000,4920000,97897456.0000,2
| 2025-08-26,20250826094500000,sz.300342,20.3629927200,20.4329686400,19.9831234400,19.9831234400,7016000,142215776.0000,2
| 2025-08-26,20250826095000000,sz.300342,19.9931200000,20.1430684000,19.9331406400,20.1330718400,2944000,58919419.0000,2
| 2025-08-26,20250826095500000,sz.300342,20.1230752800,20.2830202400,20.0530993600,20.2230408800,2341500,47321740.0000,2
| 2025-08-26,20250826100000000,sz.300342,20.2830202400,20.2930168000,20.1530649600,20.2830202400,2535700,51330495.0000,2
| 2025-08-26,20250826100500000,sz.300342,20.2930168000,20.2930168000,20.1430684000,20.2630271200,1640100,33202365.0000,2
| 2025-08-26,20250826101000000,sz.300342,20.2730236800,20.2830202400,20.1630615200,20.1630615200,1256100,25413507.0000,2
| 2025-08-26,20250826101500000,sz.300342,20.1430684000,20.3030133600,20.1430684000,20.3030133600,1459100,29518910.0000,2
| 2025-08-26,20250826102000000,sz.300342,20.3030133600,20.3030133600,20.1530649600,20.1530649600,976000,19743356.0000,2
| 2025-08-26,20250826102500000,sz.300342,20.1530649600,20.1830546400,20.0431028000,20.0630959200,1199900,24135108.0000,2
| 2025-08-26,20250826103000000,sz.300342,20.0730924800,20.1130787200,20.0131131200,20.0231096800,893800,17931262.0000,2
| 2025-08-26,20250826103500000,sz.300342,20.0331062400,20.0930856000,19.9731268800,19.9931200000,1300900,26035070.0000,2
| 2025-08-26,20250826104000000,sz.300342,19.9931200000,20.0630959200,19.9931200000,20.0031165600,640500,12821571.0000,2
| 2025-08-26,20250826104500000,sz.300342,20.0031165600,20.0331062400,19.9731268800,20.0031165600,598900,11979767.0000,2
| 2025-08-26,20250826105000000,sz.300342,19.9931200000,20.0031165600,19.9731268800,19.9831234400,415600,8307340.0000,2
| 2025-08-26,20250826105500000,sz.300342,19.9731268800,20.0331062400,19.9331406400,20.0131131200,737700,14730354.0000,2
| 2025-08-26,20250826110000000,sz.300342,20.0031165600,20.1230752800,19.9631303200,19.9931200000,748400,15000014.0000,2
| 2025-08-26,20250826110500000,sz.300342,20.0131131200,20.0431028000,19.8531681600,19.8631647200,921500,18366076.0000,2
| 2025-08-26,20250826111000000,sz.300342,19.8531681600,19.9231440800,19.8431716000,19.8931544000,898800,17871358.0000,2
| 2025-08-26,20250826111500000,sz.300342,19.8831578400,19.9931200000,19.8631647200,19.9731268800,856400,17068927.0000,2
| 2025-08-26,20250826112000000,sz.300342,19.9631303200,20.0530993600,19.9331406400,20.0530993600,477500,9546949.0000,2
| 2025-08-26,20250826112500000,sz.300342,20.0630959200,20.0830890400,19.9531337600,19.9831234400,535200,10706167.0000,2
| 2025-08-26,20250826113000000,sz.300342,19.9831234400,20.0231096800,19.9531337600,19.9831234400,494600,9888843.0000,2
| 2025-08-26,20250826130500000,sz.300342,20.0131131200,20.0131131200,19.9131475200,19.9431372000,583100,11645310.0000,2
| 2025-08-26,20250826131000000,sz.300342,19.9331406400,19.9731268800,19.9031509600,19.9031509600,444500,8866236.0000,2
| 2025-08-26,20250826131500000,sz.300342,19.9131475200,19.9631303200,19.9131475200,19.9131475200,373100,7439552.0000,2
| 2025-08-26,20250826132000000,sz.300342,19.9231440800,19.9231440800,19.8631647200,19.9031509600,728500,14494598.0000,2
| 2025-08-26,20250826132500000,sz.300342,19.8931544000,19.9631303200,19.8931544000,19.9131475200,390600,7782010.0000,2
| 2025-08-26,20250826133000000,sz.300342,19.9131475200,19.9331406400,19.8931544000,19.8931544000,362300,7214400.0000,2
| 2025-08-26,20250826133500000,sz.300342,19.8931544000,19.9531337600,19.8831578400,19.9231440800,530700,10568000.0000,2
| 2025-08-26,20250826134000000,sz.300342,19.9231440800,19.9231440800,19.8731612800,19.8731612800,289800,5765568.0000,2
| 2025-08-26,20250826134500000,sz.300342,19.8731612800,19.9731268800,19.8731612800,19.9531337600,482600,9617798.0000,2
| 2025-08-26,20250826135000000,sz.300342,19.9531337600,19.9531337600,19.9231440800,19.9531337600,229900,4584768.0000,2
| 2025-08-26,20250826135500000,sz.300342,19.9431372000,19.9931200000,19.9331406400,19.9731268800,486100,9708799.0000,2
| 2025-08-26,20250826140000000,sz.300342,19.9631303200,20.0431028000,19.9531337600,20.0031165600,412100,8247547.0000,2
| 2025-08-26,20250826140500000,sz.300342,20.0031165600,20.0431028000,19.9431372000,19.9731268800,434900,8693506.0000,2
| 2025-08-26,20250826141000000,sz.300342,19.9731268800,20.0131131200,19.9531337600,19.9631303200,314000,6275074.0000,2
| 2025-08-26,20250826141500000,sz.300342,19.9531337600,20.0231096800,19.9331406400,19.9531337600,554000,11071488.0000,2
| 2025-08-26,20250826142000000,sz.300342,19.9631303200,19.9931200000,19.9531337600,19.9631303200,438800,8768508.0000,2
| 2025-08-26,20250826142500000,sz.300342,19.9531337600,20.0031165600,19.9131475200,19.9231440800,585300,11681144.0000,2
| 2025-08-26,20250826143000000,sz.300342,19.9231440800,19.9531337600,19.9231440800,19.9331406400,395700,7890312.0000,2
| 2025-08-26,20250826143500000,sz.300342,19.9331406400,19.9531337600,19.9131475200,19.9331406400,601900,11999998.0000,2
| 2025-08-26,20250826144000000,sz.300342,19.9331406400,19.9431372000,19.8931544000,19.9031509600,659500,13140354.0000,2
| 2025-08-26,20250826144500000,sz.300342,19.9131475200,19.9131475200,19.8431716000,19.8831578400,1192500,23703680.0000,2
| 2025-08-26,20250826145000000,sz.300342,19.8731612800,19.8931544000,19.8231784800,19.8631647200,1447000,28743680.0000,2
| 2025-08-26,20250826145500000,sz.300342,19.8631647200,19.8931544000,19.8531681600,19.8631647200,1078000,21430272.0000,2
| 2025-08-26,20250826150000000,sz.300342,19.8731612800,19.9031509600,19.8631647200,19.8731612800,1301500,25884544.0000,2
|
|
