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
| 2025-08-18,20250818093500000,sz.300246,9.8431047000,10.0817254200,9.8431047000,10.0717828900,6822700,68397216.0000,2
| 2025-08-18,20250818094000000,sz.300246,10.0717828900,10.0717828900,9.9823001200,9.9823001200,1853900,18696528.0000,2
| 2025-08-18,20250818094500000,sz.300246,9.9823001200,9.9823001200,9.8928173500,9.9226449400,1752500,17485280.0000,2
| 2025-08-18,20250818095000000,sz.300246,9.9226449400,9.9524725300,9.9027598800,9.9226449400,904200,9025520.0000,2
| 2025-08-18,20250818095500000,sz.300246,9.9226449400,9.9723575900,9.9127024100,9.9226449400,1056800,10573544.0000,2
| 2025-08-18,20250818100000000,sz.300246,9.9226449400,9.9325874700,9.8928173500,9.9226449400,856300,8537944.0000,2
| 2025-08-18,20250818100500000,sz.300246,9.9325874700,9.9524725300,9.9027598800,9.9027598800,898200,8967472.0000,2
| 2025-08-18,20250818101000000,sz.300246,9.9027598800,9.9524725300,9.9027598800,9.9524725300,697800,6967744.0000,2
| 2025-08-18,20250818101500000,sz.300246,9.9425300000,9.9723575900,9.9127024100,9.9127024100,527000,5265504.0000,2
| 2025-08-18,20250818102000000,sz.300246,9.9226449400,9.9226449400,9.8928173500,9.9127024100,575400,5736160.0000,2
| 2025-08-18,20250818102500000,sz.300246,9.9127024100,9.9127024100,9.8729322900,9.8729322900,660900,6574400.0000,2
| 2025-08-18,20250818103000000,sz.300246,9.8828748200,9.8828748200,9.8629897600,9.8828748200,492700,4893968.0000,2
| 2025-08-18,20250818103500000,sz.300246,9.8729322900,9.8928173500,9.8629897600,9.8729322900,469000,4659296.0000,2
| 2025-08-18,20250818104000000,sz.300246,9.8729322900,9.8828748200,9.8629897600,9.8729322900,424500,4215712.0000,2
| 2025-08-18,20250818104500000,sz.300246,9.8729322900,9.8828748200,9.8629897600,9.8729322900,250800,2491216.0000,2
| 2025-08-18,20250818105000000,sz.300246,9.8828748200,9.8928173500,9.8729322900,9.8828748200,402100,3995888.0000,2
| 2025-08-18,20250818105500000,sz.300246,9.8828748200,9.9325874700,9.8629897600,9.9127024100,756900,7530240.0000,2
| 2025-08-18,20250818110000000,sz.300246,9.9127024100,9.9127024100,9.8928173500,9.8928173500,128400,1278960.0000,2
| 2025-08-18,20250818110500000,sz.300246,9.8928173500,9.9027598800,9.8431047000,9.8530472300,902100,8949376.0000,2
| 2025-08-18,20250818111000000,sz.300246,9.8431047000,9.8629897600,9.8331621700,9.8629897600,616700,6106528.0000,2
| 2025-08-18,20250818111500000,sz.300246,9.8629897600,9.8629897600,9.8431047000,9.8629897600,273600,2711968.0000,2
| 2025-08-18,20250818112000000,sz.300246,9.8431047000,9.8928173500,9.8431047000,9.8729322900,258900,2570896.0000,2
| 2025-08-18,20250818112500000,sz.300246,9.8729322900,9.8828748200,9.8530472300,9.8729322900,239700,2379216.0000,2
| 2025-08-18,20250818113000000,sz.300246,9.8729322900,9.9027598800,9.8729322900,9.8828748200,397300,3953424.0000,2
| 2025-08-18,20250818130500000,sz.300246,9.8928173500,9.9127024100,9.8828748200,9.8928173500,453400,4512288.0000,2
| 2025-08-18,20250818131000000,sz.300246,9.8928173500,9.9027598800,9.8729322900,9.8928173500,294500,2929936.0000,2
| 2025-08-18,20250818131500000,sz.300246,9.9027598800,9.9127024100,9.8729322900,9.8729322900,434900,4325328.0000,2
| 2025-08-18,20250818132000000,sz.300246,9.8729322900,9.8828748200,9.8629897600,9.8729322900,317600,3153856.0000,2
| 2025-08-18,20250818132500000,sz.300246,9.8828748200,9.8828748200,9.8729322900,9.8828748200,316400,3143472.0000,2
| 2025-08-18,20250818133000000,sz.300246,9.8729322900,9.8828748200,9.8629897600,9.8828748200,365200,3627568.0000,2
| 2025-08-18,20250818133500000,sz.300246,9.8828748200,9.8928173500,9.8729322900,9.8729322900,284100,2823856.0000,2
| 2025-08-18,20250818134000000,sz.300246,9.8729322900,9.8928173500,9.8629897600,9.8828748200,437800,4346912.0000,2
| 2025-08-18,20250818134500000,sz.300246,9.8828748200,9.8928173500,9.8629897600,9.8629897600,545100,5418016.0000,2
| 2025-08-18,20250818135000000,sz.300246,9.8629897600,9.8928173500,9.8629897600,9.8729322900,444700,4418672.0000,2
| 2025-08-18,20250818135500000,sz.300246,9.8729322900,9.9027598800,9.8729322900,9.8828748200,335500,3336672.0000,2
| 2025-08-18,20250818140000000,sz.300246,9.8828748200,9.8828748200,9.8629897600,9.8729322900,259300,2574992.0000,2
| 2025-08-18,20250818140500000,sz.300246,9.8729322900,9.8828748200,9.8729322900,9.8729322900,312600,3105104.0000,2
| 2025-08-18,20250818141000000,sz.300246,9.8729322900,9.8828748200,9.8629897600,9.8629897600,230300,2286592.0000,2
| 2025-08-18,20250818141500000,sz.300246,9.8629897600,9.8729322900,9.8232196400,9.8331621700,1218000,12059040.0000,2
| 2025-08-18,20250818142000000,sz.300246,9.8331621700,9.8431047000,9.8232196400,9.8331621700,323000,3193216.0000,2
| 2025-08-18,20250818142500000,sz.300246,9.8331621700,9.8431047000,9.8132771100,9.8331621700,602000,5947552.0000,2
| 2025-08-18,20250818143000000,sz.300246,9.8431047000,9.8530472300,9.8232196400,9.8431047000,202300,2002144.0000,2
| 2025-08-18,20250818143500000,sz.300246,9.8331621700,9.8729322900,9.8331621700,9.8530472300,406600,4031232.0000,2
| 2025-08-18,20250818144000000,sz.300246,9.8530472300,9.8828748200,9.8530472300,9.8828748200,225600,2238944.0000,2
| 2025-08-18,20250818144500000,sz.300246,9.8729322900,9.8928173500,9.8729322900,9.8828748200,456100,4533376.0000,2
| 2025-08-18,20250818145000000,sz.300246,9.8729322900,9.9027598800,9.8729322900,9.8928173500,937900,9326848.0000,2
| 2025-08-18,20250818145500000,sz.300246,9.8828748200,9.9027598800,9.8729322900,9.8928173500,639200,6358528.0000,2
| 2025-08-18,20250818150000000,sz.300246,9.9027598800,9.9325874700,9.8928173500,9.9325874700,824700,8232000.0000,2
|
|
