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
| 2025-08-22,20250822093500000,sz.300147,11.2600000000,11.4600000000,11.0500000000,11.1800000000,5410000,60931680.0000,2
| 2025-08-22,20250822094000000,sz.300147,11.1800000000,11.3900000000,11.1600000000,11.2600000000,2593000,29316000.0000,2
| 2025-08-22,20250822094500000,sz.300147,11.2600000000,11.3000000000,11.1100000000,11.1100000000,1672700,18742752.0000,2
| 2025-08-22,20250822095000000,sz.300147,11.1100000000,11.1800000000,11.0500000000,11.1000000000,1573700,17468360.0000,2
| 2025-08-22,20250822095500000,sz.300147,11.1000000000,11.1000000000,10.8200000000,10.8200000000,2817600,30836248.0000,2
| 2025-08-22,20250822100000000,sz.300147,10.8100000000,10.9600000000,10.7000000000,10.9200000000,3765800,40559680.0000,2
| 2025-08-22,20250822100500000,sz.300147,10.9400000000,10.9400000000,10.7300000000,10.7300000000,1533500,16570592.0000,2
| 2025-08-22,20250822101000000,sz.300147,10.7300000000,10.8500000000,10.7000000000,10.8200000000,1554500,16690560.0000,2
| 2025-08-22,20250822101500000,sz.300147,10.8200000000,10.9000000000,10.7500000000,10.9000000000,837000,9035088.0000,2
| 2025-08-22,20250822102000000,sz.300147,10.9100000000,10.9600000000,10.8000000000,10.8700000000,632100,6870688.0000,2
| 2025-08-22,20250822102500000,sz.300147,10.8700000000,10.9800000000,10.8700000000,10.9000000000,638600,6972416.0000,2
| 2025-08-22,20250822103000000,sz.300147,10.9300000000,10.9700000000,10.8800000000,10.9000000000,464600,5067680.0000,2
| 2025-08-22,20250822103500000,sz.300147,10.9000000000,10.9200000000,10.8100000000,10.8200000000,589400,6404256.0000,2
| 2025-08-22,20250822104000000,sz.300147,10.8200000000,10.8700000000,10.7700000000,10.8300000000,377000,4075792.0000,2
| 2025-08-22,20250822104500000,sz.300147,10.8300000000,10.9000000000,10.8300000000,10.8400000000,213300,2317376.0000,2
| 2025-08-22,20250822105000000,sz.300147,10.8400000000,10.9000000000,10.8400000000,10.8800000000,385400,4191808.0000,2
| 2025-08-22,20250822105500000,sz.300147,10.8700000000,10.8800000000,10.7900000000,10.7900000000,513900,5559136.0000,2
| 2025-08-22,20250822110000000,sz.300147,10.7800000000,10.8600000000,10.7800000000,10.8200000000,615000,6641792.0000,2
| 2025-08-22,20250822110500000,sz.300147,10.8300000000,10.8600000000,10.8000000000,10.8200000000,277900,3005888.0000,2
| 2025-08-22,20250822111000000,sz.300147,10.8300000000,10.8400000000,10.8000000000,10.8400000000,398600,4315616.0000,2
| 2025-08-22,20250822111500000,sz.300147,10.8400000000,10.9500000000,10.8300000000,10.9200000000,392600,4273728.0000,2
| 2025-08-22,20250822112000000,sz.300147,10.9200000000,10.9300000000,10.8700000000,10.8800000000,224600,2450112.0000,2
| 2025-08-22,20250822112500000,sz.300147,10.8700000000,10.9100000000,10.8700000000,10.8700000000,163700,1780736.0000,2
| 2025-08-22,20250822113000000,sz.300147,10.8700000000,10.8900000000,10.8500000000,10.8500000000,432700,4699360.0000,2
| 2025-08-22,20250822130500000,sz.300147,10.8900000000,10.9500000000,10.8600000000,10.9300000000,569200,6205312.0000,2
| 2025-08-22,20250822131000000,sz.300147,10.9400000000,10.9400000000,10.8700000000,10.8800000000,339700,3703680.0000,2
| 2025-08-22,20250822131500000,sz.300147,10.8700000000,10.9000000000,10.8700000000,10.8800000000,320200,3484736.0000,2
| 2025-08-22,20250822132000000,sz.300147,10.8800000000,10.8800000000,10.8100000000,10.8200000000,581000,6297888.0000,2
| 2025-08-22,20250822132500000,sz.300147,10.8100000000,10.8400000000,10.7300000000,10.7300000000,762000,8212992.0000,2
| 2025-08-22,20250822133000000,sz.300147,10.7300000000,10.7900000000,10.7200000000,10.7500000000,866600,9308416.0000,2
| 2025-08-22,20250822133500000,sz.300147,10.7500000000,10.7900000000,10.7400000000,10.7700000000,315900,3399072.0000,2
| 2025-08-22,20250822134000000,sz.300147,10.7800000000,10.8300000000,10.7800000000,10.8000000000,298800,3226368.0000,2
| 2025-08-22,20250822134500000,sz.300147,10.8000000000,10.8400000000,10.7900000000,10.7900000000,318400,3441536.0000,2
| 2025-08-22,20250822135000000,sz.300147,10.8000000000,10.9000000000,10.7900000000,10.8900000000,298700,3240544.0000,2
| 2025-08-22,20250822135500000,sz.300147,10.8900000000,10.8900000000,10.8500000000,10.8700000000,206200,2240736.0000,2
| 2025-08-22,20250822140000000,sz.300147,10.8700000000,10.8800000000,10.8600000000,10.8600000000,182400,1983328.0000,2
| 2025-08-22,20250822140500000,sz.300147,10.8600000000,10.8600000000,10.8000000000,10.8200000000,327700,3546656.0000,2
| 2025-08-22,20250822141000000,sz.300147,10.8200000000,10.8300000000,10.8000000000,10.8100000000,258600,2796544.0000,2
| 2025-08-22,20250822141500000,sz.300147,10.8100000000,10.8400000000,10.8000000000,10.8200000000,233300,2523456.0000,2
| 2025-08-22,20250822142000000,sz.300147,10.8200000000,10.8700000000,10.8100000000,10.8600000000,165600,1794944.0000,2
| 2025-08-22,20250822142500000,sz.300147,10.8700000000,10.8900000000,10.8000000000,10.8000000000,768800,8338240.0000,2
| 2025-08-22,20250822143000000,sz.300147,10.8700000000,10.8700000000,10.7900000000,10.8200000000,539900,5836672.0000,2
| 2025-08-22,20250822143500000,sz.300147,10.8100000000,10.8300000000,10.8000000000,10.8100000000,274200,2964608.0000,2
| 2025-08-22,20250822144000000,sz.300147,10.8000000000,10.8000000000,10.7100000000,10.7800000000,1175300,12631232.0000,2
| 2025-08-22,20250822144500000,sz.300147,10.7800000000,10.7900000000,10.7300000000,10.7700000000,849800,9143488.0000,2
| 2025-08-22,20250822145000000,sz.300147,10.7700000000,10.8200000000,10.7700000000,10.7800000000,696200,7518208.0000,2
| 2025-08-22,20250822145500000,sz.300147,10.7800000000,10.7900000000,10.7600000000,10.7800000000,868400,9350752.0000,2
| 2025-08-22,20250822150000000,sz.300147,10.7800000000,10.7900000000,10.7400000000,10.7400000000,1246000,13407456.0000,2
|
|
