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
| 2025-08-05,20250805093500000,sz.301126,12.8082018300,13.2474542700,12.8082018300,13.1076921300,3913700,51141388.0000,2
| 2025-08-05,20250805094000000,sz.301126,13.1076921300,13.3073523300,13.0877261100,13.2774033000,1738600,22972988.0000,2
| 2025-08-05,20250805094500000,sz.301126,13.3073523300,13.3073523300,13.1376411600,13.1675901900,1407300,18615912.0000,2
| 2025-08-05,20250805095000000,sz.301126,13.1576071800,13.1875562100,12.9679299900,13.0378110600,1358300,17748240.0000,2
| 2025-08-05,20250805095500000,sz.301126,13.0378110600,13.0378110600,12.9779130000,12.9779130000,640000,8349784.0000,2
| 2025-08-05,20250805100000000,sz.301126,12.9779130000,13.0078620300,12.9379809600,12.9679299900,1044500,13560776.0000,2
| 2025-08-05,20250805100500000,sz.301126,12.9379809600,13.0078620300,12.9080319300,12.9579469800,665000,8620160.0000,2
| 2025-08-05,20250805101000000,sz.301126,12.9479639700,13.0378110600,12.9479639700,12.9978790200,568800,7403952.0000,2
| 2025-08-05,20250805101500000,sz.301126,12.9978790200,13.0477940700,12.9779130000,13.0278280500,354400,4610672.0000,2
| 2025-08-05,20250805102000000,sz.301126,13.0278280500,13.0278280500,12.9379809600,12.9479639700,397700,5167456.0000,2
| 2025-08-05,20250805102500000,sz.301126,12.9479639700,12.9679299900,12.9180149400,12.9180149400,583000,7556976.0000,2
| 2025-08-05,20250805103000000,sz.301126,12.9080319300,12.9479639700,12.9080319300,12.9180149400,388100,5023648.0000,2
| 2025-08-05,20250805103500000,sz.301126,12.9180149400,12.9779130000,12.9180149400,12.9479639700,237300,3076048.0000,2
| 2025-08-05,20250805104000000,sz.301126,12.9379809600,12.9379809600,12.8980489200,12.9180149400,385700,4991744.0000,2
| 2025-08-05,20250805104500000,sz.301126,12.9080319300,12.9080319300,12.8581168800,12.8680998900,519600,6702656.0000,2
| 2025-08-05,20250805105000000,sz.301126,12.8581168800,12.9080319300,12.8581168800,12.9080319300,156300,2018416.0000,2
| 2025-08-05,20250805105500000,sz.301126,12.9080319300,12.9180149400,12.8980489200,12.9180149400,181300,2343296.0000,2
| 2025-08-05,20250805110000000,sz.301126,12.9180149400,12.9579469800,12.9180149400,12.9279979500,179200,2321728.0000,2
| 2025-08-05,20250805110500000,sz.301126,12.9279979500,12.9479639700,12.9080319300,12.9379809600,159500,2065776.0000,2
| 2025-08-05,20250805111000000,sz.301126,12.9479639700,12.9479639700,12.8980489200,12.9080319300,144200,1865536.0000,2
| 2025-08-05,20250805111500000,sz.301126,12.8980489200,12.9080319300,12.8780829000,12.9080319300,249600,3222624.0000,2
| 2025-08-05,20250805112000000,sz.301126,12.8980489200,12.9479639700,12.8980489200,12.9279979500,224100,2901744.0000,2
| 2025-08-05,20250805112500000,sz.301126,12.9379809600,12.9779130000,12.9379809600,12.9579469800,171600,2227920.0000,2
| 2025-08-05,20250805113000000,sz.301126,12.9679299900,12.9779130000,12.9579469800,12.9579469800,119600,1553568.0000,2
| 2025-08-05,20250805130500000,sz.301126,12.9479639700,13.4770635000,12.9479639700,13.3971994200,1623800,21594848.0000,2
| 2025-08-05,20250805131000000,sz.301126,13.4071824300,13.7166557400,13.3472843700,13.7166557400,3123900,42481280.0000,2
| 2025-08-05,20250805131500000,sz.301126,13.7166557400,13.9362819600,13.6767237000,13.6867067100,2809700,38921056.0000,2
| 2025-08-05,20250805132000000,sz.301126,13.6966897200,13.8564178800,13.6867067100,13.8564178800,1045400,14410464.0000,2
| 2025-08-05,20250805132500000,sz.301126,13.9063329300,14.2158062400,13.8664008900,13.9662309900,1881900,26416032.0000,2
| 2025-08-05,20250805133000000,sz.301126,13.9961800200,14.0261290500,13.6966897200,13.7765538000,754200,10507616.0000,2
| 2025-08-05,20250805133500000,sz.301126,13.7865368100,13.8963499200,13.7066727300,13.7066727300,424000,5868672.0000,2
| 2025-08-05,20250805134000000,sz.301126,13.7266387500,13.7565877800,13.6767237000,13.7066727300,497900,6840384.0000,2
| 2025-08-05,20250805134500000,sz.301126,13.7166557400,13.8863669100,13.7066727300,13.7865368100,559400,7743872.0000,2
| 2025-08-05,20250805135000000,sz.301126,13.7765538000,13.8963499200,13.7366217600,13.8464348700,405700,5626624.0000,2
| 2025-08-05,20250805135500000,sz.301126,13.8464348700,13.8664008900,13.7865368100,13.8464348700,248100,3438656.0000,2
| 2025-08-05,20250805140000000,sz.301126,13.8364518600,13.8464348700,13.7565877800,13.7665707900,204300,2823616.0000,2
| 2025-08-05,20250805140500000,sz.301126,13.7665707900,13.8164858400,13.7466047700,13.8164858400,206400,2847200.0000,2
| 2025-08-05,20250805141000000,sz.301126,13.8264688500,13.8364518600,13.7066727300,13.7066727300,356800,4915072.0000,2
| 2025-08-05,20250805141500000,sz.301126,13.7066727300,13.7166557400,13.6767237000,13.6767237000,303500,4161440.0000,2
| 2025-08-05,20250805142000000,sz.301126,13.6767237000,13.7066727300,13.6767237000,13.7066727300,184600,2530688.0000,2
| 2025-08-05,20250805142500000,sz.301126,13.7066727300,13.8863669100,13.7066727300,13.7965198200,362000,5016032.0000,2
| 2025-08-05,20250805143000000,sz.301126,13.8164858400,13.9462649700,13.8065028300,13.9462649700,378000,5243840.0000,2
| 2025-08-05,20250805143500000,sz.301126,13.9562479800,13.9562479800,13.8065028300,13.8364518600,489300,6824480.0000,2
| 2025-08-05,20250805144000000,sz.301126,13.8664008900,13.9262989500,13.8564178800,13.8763839000,321500,4479616.0000,2
| 2025-08-05,20250805144500000,sz.301126,13.8763839000,13.8763839000,13.8364518600,13.8664008900,391500,5433088.0000,2
| 2025-08-05,20250805145000000,sz.301126,13.8664008900,13.8763839000,13.8264688500,13.8264688500,518200,7193088.0000,2
| 2025-08-05,20250805145500000,sz.301126,13.8264688500,13.8863669100,13.8164858400,13.8863669100,804000,11153952.0000,2
| 2025-08-05,20250805150000000,sz.301126,13.8863669100,13.9662309900,13.8863669100,13.9662309900,1298800,18124800.0000,2
|
|
