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.300686,11.0300000000,11.1900000000,10.9100000000,11.1100000000,3012200,33363748.0000,2
| 2025-08-05,20250805094000000,sz.300686,11.1000000000,11.1200000000,10.9400000000,10.9400000000,1080300,11914580.0000,2
| 2025-08-05,20250805094500000,sz.300686,10.9500000000,11.0800000000,10.9500000000,11.0700000000,890300,9785488.0000,2
| 2025-08-05,20250805095000000,sz.300686,11.0800000000,11.1300000000,11.0000000000,11.0100000000,738800,8170304.0000,2
| 2025-08-05,20250805095500000,sz.300686,11.0000000000,11.0200000000,10.9700000000,11.0100000000,434000,4771704.0000,2
| 2025-08-05,20250805100000000,sz.300686,11.0000000000,11.0100000000,10.9600000000,10.9800000000,635700,6980272.0000,2
| 2025-08-05,20250805100500000,sz.300686,10.9600000000,11.1500000000,10.9600000000,11.0800000000,965400,10666264.0000,2
| 2025-08-05,20250805101000000,sz.300686,11.0800000000,11.1100000000,11.0500000000,11.1000000000,435400,4825456.0000,2
| 2025-08-05,20250805101500000,sz.300686,11.1000000000,11.1600000000,11.0300000000,11.1500000000,425300,4717720.0000,2
| 2025-08-05,20250805102000000,sz.300686,11.1700000000,11.2600000000,11.1100000000,11.1200000000,1025500,11471896.0000,2
| 2025-08-05,20250805102500000,sz.300686,11.1300000000,11.1400000000,11.1000000000,11.1400000000,470900,5233072.0000,2
| 2025-08-05,20250805103000000,sz.300686,11.1400000000,11.1600000000,11.0800000000,11.0900000000,300200,3342056.0000,2
| 2025-08-05,20250805103500000,sz.300686,11.0800000000,11.1000000000,11.0500000000,11.0800000000,222800,2468456.0000,2
| 2025-08-05,20250805104000000,sz.300686,11.0800000000,11.1100000000,11.0700000000,11.1000000000,179900,1994832.0000,2
| 2025-08-05,20250805104500000,sz.300686,11.0900000000,11.1000000000,11.0400000000,11.0600000000,198600,2197896.0000,2
| 2025-08-05,20250805105000000,sz.300686,11.0600000000,11.0700000000,11.0400000000,11.0600000000,222300,2456696.0000,2
| 2025-08-05,20250805105500000,sz.300686,11.0700000000,11.0800000000,11.0600000000,11.0600000000,151700,1679552.0000,2
| 2025-08-05,20250805110000000,sz.300686,11.0700000000,11.0700000000,11.0400000000,11.0600000000,128300,1419296.0000,2
| 2025-08-05,20250805110500000,sz.300686,11.0500000000,11.1000000000,11.0500000000,11.0800000000,162100,1795400.0000,2
| 2025-08-05,20250805111000000,sz.300686,11.1000000000,11.1000000000,11.0600000000,11.0800000000,247800,2744112.0000,2
| 2025-08-05,20250805111500000,sz.300686,11.0900000000,11.1100000000,11.0500000000,11.0900000000,153600,1700816.0000,2
| 2025-08-05,20250805112000000,sz.300686,11.1100000000,11.1400000000,11.0700000000,11.1000000000,289800,3221136.0000,2
| 2025-08-05,20250805112500000,sz.300686,11.1000000000,11.1300000000,11.0900000000,11.0900000000,131500,1461072.0000,2
| 2025-08-05,20250805113000000,sz.300686,11.0800000000,11.0800000000,11.0100000000,11.0100000000,177600,1961456.0000,2
| 2025-08-05,20250805130500000,sz.300686,11.0100000000,11.0900000000,11.0100000000,11.0900000000,268200,2962048.0000,2
| 2025-08-05,20250805131000000,sz.300686,11.0900000000,11.0900000000,11.0500000000,11.0800000000,115100,1274064.0000,2
| 2025-08-05,20250805131500000,sz.300686,11.0800000000,11.0800000000,11.0600000000,11.0800000000,135500,1500496.0000,2
| 2025-08-05,20250805132000000,sz.300686,11.0900000000,11.0900000000,11.0600000000,11.0600000000,158800,1759024.0000,2
| 2025-08-05,20250805132500000,sz.300686,11.0700000000,11.1100000000,11.0700000000,11.0800000000,174900,1939424.0000,2
| 2025-08-05,20250805133000000,sz.300686,11.0900000000,11.1600000000,11.0800000000,11.1600000000,264500,2939040.0000,2
| 2025-08-05,20250805133500000,sz.300686,11.1600000000,11.1600000000,11.1000000000,11.1200000000,235300,2617472.0000,2
| 2025-08-05,20250805134000000,sz.300686,11.1100000000,11.1200000000,11.1000000000,11.1100000000,179800,1997504.0000,2
| 2025-08-05,20250805134500000,sz.300686,11.1200000000,11.1300000000,11.0900000000,11.1000000000,160700,1784784.0000,2
| 2025-08-05,20250805135000000,sz.300686,11.0900000000,11.0900000000,11.0700000000,11.0700000000,201100,2227952.0000,2
| 2025-08-05,20250805135500000,sz.300686,11.0700000000,11.0800000000,11.0600000000,11.0700000000,86800,960928.0000,2
| 2025-08-05,20250805140000000,sz.300686,11.0700000000,11.0700000000,11.0500000000,11.0600000000,343900,3803920.0000,2
| 2025-08-05,20250805140500000,sz.300686,11.0600000000,11.0900000000,11.0500000000,11.0700000000,209900,2323408.0000,2
| 2025-08-05,20250805141000000,sz.300686,11.0600000000,11.0800000000,11.0600000000,11.0700000000,72600,803888.0000,2
| 2025-08-05,20250805141500000,sz.300686,11.0800000000,11.0800000000,11.0600000000,11.0700000000,90200,998512.0000,2
| 2025-08-05,20250805142000000,sz.300686,11.0700000000,11.0800000000,11.0500000000,11.0700000000,234000,2587984.0000,2
| 2025-08-05,20250805142500000,sz.300686,11.0700000000,11.0900000000,11.0600000000,11.0800000000,149800,1659264.0000,2
| 2025-08-05,20250805143000000,sz.300686,11.0800000000,11.1000000000,11.0700000000,11.1000000000,215000,2383136.0000,2
| 2025-08-05,20250805143500000,sz.300686,11.1000000000,11.1000000000,11.0700000000,11.0900000000,332600,3687584.0000,2
| 2025-08-05,20250805144000000,sz.300686,11.0900000000,11.0900000000,11.0700000000,11.0900000000,307400,3407536.0000,2
| 2025-08-05,20250805144500000,sz.300686,11.1000000000,11.1100000000,11.0800000000,11.0900000000,502100,5570096.0000,2
| 2025-08-05,20250805145000000,sz.300686,11.0900000000,11.1100000000,11.0800000000,11.1000000000,501700,5568752.0000,2
| 2025-08-05,20250805145500000,sz.300686,11.1000000000,11.1100000000,11.0900000000,11.1000000000,527900,5858256.0000,2
| 2025-08-05,20250805150000000,sz.300686,11.0900000000,11.1000000000,11.0600000000,11.0900000000,743400,8241472.0000,2
|
|
