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
| 2025-08-21,20250821093500000,sz.300147,11.4000000000,11.7000000000,11.0100000000,11.4800000000,9223600,105260912.0000,2
| 2025-08-21,20250821094000000,sz.300147,11.4700000000,11.5000000000,11.2100000000,11.2400000000,3321200,37721312.0000,2
| 2025-08-21,20250821094500000,sz.300147,11.2300000000,11.3200000000,11.1500000000,11.2900000000,2166600,24350800.0000,2
| 2025-08-21,20250821095000000,sz.300147,11.3200000000,11.6000000000,11.3000000000,11.4700000000,2408800,27662240.0000,2
| 2025-08-21,20250821095500000,sz.300147,11.4700000000,11.6000000000,11.3300000000,11.3600000000,2109600,24258784.0000,2
| 2025-08-21,20250821100000000,sz.300147,11.3700000000,11.5000000000,11.3700000000,11.3900000000,889000,10167680.0000,2
| 2025-08-21,20250821100500000,sz.300147,11.3900000000,11.5000000000,11.3300000000,11.4400000000,974300,11120752.0000,2
| 2025-08-21,20250821101000000,sz.300147,11.4400000000,11.6000000000,11.4300000000,11.6000000000,1235100,14221680.0000,2
| 2025-08-21,20250821101500000,sz.300147,11.6400000000,11.9400000000,11.6300000000,11.8300000000,3441400,40455456.0000,2
| 2025-08-21,20250821102000000,sz.300147,11.8300000000,11.9700000000,11.6800000000,11.7500000000,1905200,22596992.0000,2
| 2025-08-21,20250821102500000,sz.300147,11.7500000000,11.8200000000,11.6400000000,11.7300000000,1121500,13175744.0000,2
| 2025-08-21,20250821103000000,sz.300147,11.7400000000,11.8800000000,11.6600000000,11.8600000000,747700,8781088.0000,2
| 2025-08-21,20250821103500000,sz.300147,11.8800000000,11.8800000000,11.6900000000,11.6900000000,674200,7930976.0000,2
| 2025-08-21,20250821104000000,sz.300147,11.6900000000,11.7000000000,11.6800000000,11.7000000000,458500,5360192.0000,2
| 2025-08-21,20250821104500000,sz.300147,11.7000000000,11.7500000000,11.6900000000,11.7000000000,407600,4774944.0000,2
| 2025-08-21,20250821105000000,sz.300147,11.7000000000,11.7000000000,11.3000000000,11.3100000000,2241200,25715680.0000,2
| 2025-08-21,20250821105500000,sz.300147,11.3100000000,11.4900000000,11.3100000000,11.4600000000,907700,10343072.0000,2
| 2025-08-21,20250821110000000,sz.300147,11.4500000000,11.4600000000,11.3700000000,11.4600000000,530300,6048256.0000,2
| 2025-08-21,20250821110500000,sz.300147,11.4600000000,11.4700000000,11.3800000000,11.3900000000,462800,5278720.0000,2
| 2025-08-21,20250821111000000,sz.300147,11.3900000000,11.3900000000,11.2500000000,11.2500000000,1242700,14058784.0000,2
| 2025-08-21,20250821111500000,sz.300147,11.2700000000,11.3400000000,11.2600000000,11.3400000000,589000,6651264.0000,2
| 2025-08-21,20250821112000000,sz.300147,11.3400000000,11.4400000000,11.3400000000,11.4100000000,235200,2676128.0000,2
| 2025-08-21,20250821112500000,sz.300147,11.4000000000,11.4400000000,11.3600000000,11.4400000000,283500,3231360.0000,2
| 2025-08-21,20250821113000000,sz.300147,11.4300000000,11.6800000000,11.4100000000,11.6800000000,782600,9041056.0000,2
| 2025-08-21,20250821130500000,sz.300147,11.6900000000,11.7600000000,11.5500000000,11.6100000000,732100,8548832.0000,2
| 2025-08-21,20250821131000000,sz.300147,11.6600000000,11.7000000000,11.5200000000,11.5400000000,390200,4530944.0000,2
| 2025-08-21,20250821131500000,sz.300147,11.5400000000,11.5400000000,11.4900000000,11.4900000000,443500,5101728.0000,2
| 2025-08-21,20250821132000000,sz.300147,11.4900000000,11.4900000000,11.4200000000,11.4400000000,295300,3380288.0000,2
| 2025-08-21,20250821132500000,sz.300147,11.4400000000,11.4800000000,11.4000000000,11.4700000000,260500,2978048.0000,2
| 2025-08-21,20250821133000000,sz.300147,11.4700000000,11.4900000000,11.4000000000,11.4000000000,355200,4065664.0000,2
| 2025-08-21,20250821133500000,sz.300147,11.4000000000,11.4000000000,11.3500000000,11.4000000000,495800,5640864.0000,2
| 2025-08-21,20250821134000000,sz.300147,11.4000000000,11.4400000000,11.3600000000,11.4000000000,199600,2273472.0000,2
| 2025-08-21,20250821134500000,sz.300147,11.3900000000,11.4300000000,11.3600000000,11.4000000000,276200,3144576.0000,2
| 2025-08-21,20250821135000000,sz.300147,11.4100000000,11.4100000000,11.3700000000,11.3800000000,163900,1865632.0000,2
| 2025-08-21,20250821135500000,sz.300147,11.3800000000,11.4300000000,11.3800000000,11.4200000000,216600,2469856.0000,2
| 2025-08-21,20250821140000000,sz.300147,11.4400000000,11.5800000000,11.4300000000,11.4300000000,360500,4147264.0000,2
| 2025-08-21,20250821140500000,sz.300147,11.4200000000,11.4300000000,11.3500000000,11.3500000000,352000,4003296.0000,2
| 2025-08-21,20250821141000000,sz.300147,11.3600000000,11.3600000000,11.2000000000,11.2100000000,940400,10607904.0000,2
| 2025-08-21,20250821141500000,sz.300147,11.2200000000,11.3900000000,11.2000000000,11.3800000000,861600,9692896.0000,2
| 2025-08-21,20250821142000000,sz.300147,11.3800000000,11.4200000000,11.2400000000,11.3500000000,396500,4495008.0000,2
| 2025-08-21,20250821142500000,sz.300147,11.3500000000,11.3500000000,11.0700000000,11.0700000000,1350700,15077024.0000,2
| 2025-08-21,20250821143000000,sz.300147,11.0600000000,11.1700000000,10.9900000000,11.0500000000,1870600,20668768.0000,2
| 2025-08-21,20250821143500000,sz.300147,11.0500000000,11.1200000000,11.0500000000,11.1000000000,676400,7501440.0000,2
| 2025-08-21,20250821144000000,sz.300147,11.1000000000,11.1000000000,11.0800000000,11.0900000000,456700,5066048.0000,2
| 2025-08-21,20250821144500000,sz.300147,11.1000000000,11.1000000000,10.7700000000,10.7700000000,2091700,22948224.0000,2
| 2025-08-21,20250821145000000,sz.300147,10.8000000000,11.2000000000,10.8000000000,11.1500000000,2137300,23507712.0000,2
| 2025-08-21,20250821145500000,sz.300147,11.1600000000,11.2000000000,11.0500000000,11.0500000000,1293500,14398720.0000,2
| 2025-08-21,20250821150000000,sz.300147,11.0500000000,11.0700000000,11.0500000000,11.0700000000,1559400,17255808.0000,2
|
|
