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
| 2025-08-19,20250819093500000,sz.300246,9.9127024100,9.9524725300,9.8530472300,9.9027598800,1404200,13966906.0000,2
| 2025-08-19,20250819094000000,sz.300246,9.8828748200,9.9624150600,9.8729322900,9.9127024100,924800,9237024.0000,2
| 2025-08-19,20250819094500000,sz.300246,9.9226449400,9.9425300000,9.9127024100,9.9226449400,657900,6568684.0000,2
| 2025-08-19,20250819095000000,sz.300246,9.9226449400,9.9325874700,9.8928173500,9.9325874700,932600,9298058.0000,2
| 2025-08-19,20250819095500000,sz.300246,9.9325874700,9.9325874700,9.8729322900,9.9127024100,838200,8352496.0000,2
| 2025-08-19,20250819100000000,sz.300246,9.9226449400,9.9425300000,9.9127024100,9.9425300000,550300,5496540.0000,2
| 2025-08-19,20250819100500000,sz.300246,9.9325874700,9.9624150600,9.9027598800,9.9027598800,995900,9943952.0000,2
| 2025-08-19,20250819101000000,sz.300246,9.9027598800,9.9027598800,9.8729322900,9.8828748200,546900,5436988.0000,2
| 2025-08-19,20250819101500000,sz.300246,9.8828748200,9.8928173500,9.8629897600,9.8828748200,457600,4546320.0000,2
| 2025-08-19,20250819102000000,sz.300246,9.8729322900,9.8828748200,9.7933920500,9.8232196400,828200,8199752.0000,2
| 2025-08-19,20250819102500000,sz.300246,9.8232196400,9.8431047000,9.8132771100,9.8431047000,525200,5191296.0000,2
| 2025-08-19,20250819103000000,sz.300246,9.8431047000,9.8530472300,9.8431047000,9.8431047000,311200,3081320.0000,2
| 2025-08-19,20250819103500000,sz.300246,9.8431047000,9.8629897600,9.8331621700,9.8530472300,211100,2090776.0000,2
| 2025-08-19,20250819104000000,sz.300246,9.8530472300,9.8530472300,9.8331621700,9.8431047000,367200,3634560.0000,2
| 2025-08-19,20250819104500000,sz.300246,9.8331621700,9.8530472300,9.8232196400,9.8232196400,294400,2913640.0000,2
| 2025-08-19,20250819105000000,sz.300246,9.8232196400,9.8331621700,9.8132771100,9.8232196400,275300,2719440.0000,2
| 2025-08-19,20250819105500000,sz.300246,9.8331621700,9.8431047000,9.8132771100,9.8132771100,393600,3891104.0000,2
| 2025-08-19,20250819110000000,sz.300246,9.8232196400,9.8331621700,9.8033345800,9.8232196400,276500,2730840.0000,2
| 2025-08-19,20250819110500000,sz.300246,9.8331621700,9.8530472300,9.8132771100,9.8431047000,319200,3157312.0000,2
| 2025-08-19,20250819111000000,sz.300246,9.8431047000,9.8530472300,9.8331621700,9.8431047000,118800,1175824.0000,2
| 2025-08-19,20250819111500000,sz.300246,9.8331621700,9.8431047000,9.8232196400,9.8331621700,207600,2052536.0000,2
| 2025-08-19,20250819112000000,sz.300246,9.8232196400,9.8331621700,9.8132771100,9.8132771100,277400,2740224.0000,2
| 2025-08-19,20250819112500000,sz.300246,9.8132771100,9.8232196400,9.8033345800,9.8033345800,423200,4174216.0000,2
| 2025-08-19,20250819113000000,sz.300246,9.8033345800,9.8132771100,9.7635644600,9.7933920500,552700,5441912.0000,2
| 2025-08-19,20250819130500000,sz.300246,9.7834495200,9.8033345800,9.7735069900,9.8033345800,568700,5595736.0000,2
| 2025-08-19,20250819131000000,sz.300246,9.8033345800,9.8033345800,9.7834495200,9.7933920500,273600,2694384.0000,2
| 2025-08-19,20250819131500000,sz.300246,9.7933920500,9.7933920500,9.7735069900,9.7735069900,404000,3974672.0000,2
| 2025-08-19,20250819132000000,sz.300246,9.7635644600,9.7834495200,9.7436794000,9.7436794000,818900,8034048.0000,2
| 2025-08-19,20250819132500000,sz.300246,9.7436794000,9.7635644600,9.7436794000,9.7635644600,336200,3297328.0000,2
| 2025-08-19,20250819133000000,sz.300246,9.7635644600,9.7635644600,9.7237943400,9.7337368700,449600,4403632.0000,2
| 2025-08-19,20250819133500000,sz.300246,9.7237943400,9.7337368700,9.6939667500,9.7039092800,455400,4449040.0000,2
| 2025-08-19,20250819134000000,sz.300246,9.7039092800,9.7536219300,9.6939667500,9.7536219300,327000,3196288.0000,2
| 2025-08-19,20250819134500000,sz.300246,9.7536219300,9.7834495200,9.7536219300,9.7635644600,232100,2279936.0000,2
| 2025-08-19,20250819135000000,sz.300246,9.7635644600,9.7735069900,9.7337368700,9.7337368700,276700,2711360.0000,2
| 2025-08-19,20250819135500000,sz.300246,9.7337368700,9.7436794000,9.7138518100,9.7237943400,330600,3231680.0000,2
| 2025-08-19,20250819140000000,sz.300246,9.7237943400,9.7237943400,9.7138518100,9.7138518100,334800,3272384.0000,2
| 2025-08-19,20250819140500000,sz.300246,9.7138518100,9.7436794000,9.7138518100,9.7436794000,279000,2730416.0000,2
| 2025-08-19,20250819141000000,sz.300246,9.7337368700,9.7436794000,9.7337368700,9.7337368700,170900,1673744.0000,2
| 2025-08-19,20250819141500000,sz.300246,9.7337368700,9.7436794000,9.7237943400,9.7337368700,279100,2732624.0000,2
| 2025-08-19,20250819142000000,sz.300246,9.7337368700,9.7436794000,9.7237943400,9.7237943400,231000,2261328.0000,2
| 2025-08-19,20250819142500000,sz.300246,9.7237943400,9.7337368700,9.7138518100,9.7138518100,303000,2962304.0000,2
| 2025-08-19,20250819143000000,sz.300246,9.7138518100,9.7138518100,9.7039092800,9.7138518100,350700,3425248.0000,2
| 2025-08-19,20250819143500000,sz.300246,9.7138518100,9.7337368700,9.7138518100,9.7337368700,196500,1922224.0000,2
| 2025-08-19,20250819144000000,sz.300246,9.7337368700,9.7337368700,9.7138518100,9.7237943400,175900,1720736.0000,2
| 2025-08-19,20250819144500000,sz.300246,9.7237943400,9.7436794000,9.7138518100,9.7337368700,247900,2425936.0000,2
| 2025-08-19,20250819145000000,sz.300246,9.7436794000,9.7436794000,9.7237943400,9.7237943400,585600,5733984.0000,2
| 2025-08-19,20250819145500000,sz.300246,9.7337368700,9.7337368700,9.7237943400,9.7337368700,387000,3786832.0000,2
| 2025-08-19,20250819150000000,sz.300246,9.7337368700,9.7337368700,9.7138518100,9.7337368700,1056500,10339232.0000,2
|
|
