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
| 2025-08-04,20250804093500000,sz.301126,12.7982188200,12.8780829000,12.5386605600,12.5386605600,7676300,97517360.0000,2
| 2025-08-04,20250804094000000,sz.301126,12.5386605600,12.7183547400,12.4488134700,12.7183547400,2598400,32684480.0000,2
| 2025-08-04,20250804094500000,sz.301126,12.6784227000,12.7183547400,12.5586265800,12.5785926000,1471900,18615568.0000,2
| 2025-08-04,20250804095000000,sz.301126,12.5686095900,12.6185246400,12.4787625000,12.5286775500,1737100,21798992.0000,2
| 2025-08-04,20250804095500000,sz.301126,12.5087115300,12.5586265800,12.4887455100,12.5286775500,988600,12393744.0000,2
| 2025-08-04,20250804100000000,sz.301126,12.5186945400,12.6185246400,12.5087115300,12.5386605600,854300,10744224.0000,2
| 2025-08-04,20250804100500000,sz.301126,12.5386605600,12.7083717300,12.5386605600,12.6484736700,762200,9666208.0000,2
| 2025-08-04,20250804101000000,sz.301126,12.6484736700,12.7882358100,12.6484736700,12.7682697900,539500,6870656.0000,2
| 2025-08-04,20250804101500000,sz.301126,12.8181848400,12.8181848400,12.6584566800,12.7383207600,593900,7564416.0000,2
| 2025-08-04,20250804102000000,sz.301126,12.7483037700,12.8082018300,12.7283377500,12.7383207600,522400,6684784.0000,2
| 2025-08-04,20250804102500000,sz.301126,12.7383207600,12.7882358100,12.7383207600,12.7582867800,270700,3460400.0000,2
| 2025-08-04,20250804103000000,sz.301126,12.7582867800,12.8082018300,12.7483037700,12.7483037700,336800,4309808.0000,2
| 2025-08-04,20250804103500000,sz.301126,12.7483037700,12.7982188200,12.7183547400,12.7982188200,431100,5503968.0000,2
| 2025-08-04,20250804104000000,sz.301126,12.7982188200,12.7982188200,12.7183547400,12.7383207600,266200,3401312.0000,2
| 2025-08-04,20250804104500000,sz.301126,12.7183547400,12.7483037700,12.6884057100,12.7083717300,256800,3271312.0000,2
| 2025-08-04,20250804105000000,sz.301126,12.7083717300,12.7283377500,12.6983887200,12.7283377500,215000,2737520.0000,2
| 2025-08-04,20250804105500000,sz.301126,12.7283377500,12.7283377500,12.6384906600,12.7083717300,456200,5793680.0000,2
| 2025-08-04,20250804110000000,sz.301126,12.7083717300,12.7083717300,12.6784227000,12.7083717300,204300,2598992.0000,2
| 2025-08-04,20250804110500000,sz.301126,12.7083717300,12.7083717300,12.6584566800,12.6884057100,246400,3128736.0000,2
| 2025-08-04,20250804111000000,sz.301126,12.6884057100,12.6983887200,12.6684396900,12.6784227000,181900,2311840.0000,2
| 2025-08-04,20250804111500000,sz.301126,12.6884057100,12.7183547400,12.6784227000,12.6983887200,134800,1714368.0000,2
| 2025-08-04,20250804112000000,sz.301126,12.6983887200,12.7483037700,12.6884057100,12.7283377500,258200,3289696.0000,2
| 2025-08-04,20250804112500000,sz.301126,12.7283377500,12.7582867800,12.6983887200,12.7483037700,195900,2498320.0000,2
| 2025-08-04,20250804113000000,sz.301126,12.7483037700,12.7882358100,12.7483037700,12.7782528000,170400,2179392.0000,2
| 2025-08-04,20250804130500000,sz.301126,12.7882358100,12.7882358100,12.6983887200,12.7083717300,336000,4292128.0000,2
| 2025-08-04,20250804131000000,sz.301126,12.7083717300,12.7483037700,12.6983887200,12.7483037700,148000,1886240.0000,2
| 2025-08-04,20250804131500000,sz.301126,12.7483037700,12.7882358100,12.7483037700,12.7582867800,192500,2461664.0000,2
| 2025-08-04,20250804132000000,sz.301126,12.7483037700,12.7483037700,12.7183547400,12.7383207600,207400,2645760.0000,2
| 2025-08-04,20250804132500000,sz.301126,12.7383207600,12.7483037700,12.7283377500,12.7483037700,111300,1420512.0000,2
| 2025-08-04,20250804133000000,sz.301126,12.7483037700,12.9080319300,12.7383207600,12.8680998900,621300,7992864.0000,2
| 2025-08-04,20250804133500000,sz.301126,12.8680998900,12.8780829000,12.7882358100,12.7982188200,445900,5728192.0000,2
| 2025-08-04,20250804134000000,sz.301126,12.8082018300,12.8880659100,12.7882358100,12.8880659100,241000,3094656.0000,2
| 2025-08-04,20250804134500000,sz.301126,12.8880659100,12.9080319300,12.8481338700,12.8780829000,305600,3946208.0000,2
| 2025-08-04,20250804135000000,sz.301126,12.8880659100,13.0278280500,12.8780829000,12.9978790200,670500,8710560.0000,2
| 2025-08-04,20250804135500000,sz.301126,12.9978790200,13.1276581500,12.9679299900,13.0977091200,675200,8828576.0000,2
| 2025-08-04,20250804140000000,sz.301126,13.0877261100,13.0877261100,13.0178450400,13.0677600900,361400,4725312.0000,2
| 2025-08-04,20250804140500000,sz.301126,13.0577770800,13.2075222300,13.0378110600,13.0977091200,584400,7693536.0000,2
| 2025-08-04,20250804141000000,sz.301126,13.0777431000,13.2175052400,13.0378110600,13.2175052400,400000,5264608.0000,2
| 2025-08-04,20250804141500000,sz.301126,13.2175052400,13.2574372800,13.1276581500,13.1276581500,455100,6016608.0000,2
| 2025-08-04,20250804142000000,sz.301126,13.1276581500,13.1576071800,13.0278280500,13.1576071800,349500,4577120.0000,2
| 2025-08-04,20250804142500000,sz.301126,13.1476241700,13.1675901900,13.0877261100,13.1576071800,213000,2801632.0000,2
| 2025-08-04,20250804143000000,sz.301126,13.1576071800,13.1675901900,13.0677600900,13.0777431000,309100,4062624.0000,2
| 2025-08-04,20250804143500000,sz.301126,13.0777431000,13.0977091200,13.0477940700,13.0677600900,380800,4982688.0000,2
| 2025-08-04,20250804144000000,sz.301126,13.0677600900,13.3472843700,13.0677600900,13.2674202900,616200,8185312.0000,2
| 2025-08-04,20250804144500000,sz.301126,13.2574372800,13.2973693200,13.1775732000,13.2274882500,490900,6517600.0000,2
| 2025-08-04,20250804145000000,sz.301126,13.2175052400,13.2274882500,13.1076921300,13.1576071800,450500,5938848.0000,2
| 2025-08-04,20250804145500000,sz.301126,13.1576071800,13.3173353400,13.1576071800,13.2774033000,771200,10224288.0000,2
| 2025-08-04,20250804150000000,sz.301126,13.2774033000,13.2973693200,13.1975392200,13.1975392200,959500,12714880.0000,2
|
|
