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
| 2025-08-07,20250807093500000,sz.300289,8.1500000000,8.4400000000,8.0000000000,8.3900000000,25348600,209227696.0000,2
| 2025-08-07,20250807094000000,sz.300289,8.4000000000,8.8700000000,8.4000000000,8.8000000000,20062900,172831120.0000,2
| 2025-08-07,20250807094500000,sz.300289,8.8200000000,9.3400000000,8.7400000000,9.3300000000,20464400,183668416.0000,2
| 2025-08-07,20250807095000000,sz.300289,9.2800000000,9.5300000000,9.1100000000,9.3800000000,16278500,152584320.0000,2
| 2025-08-07,20250807095500000,sz.300289,9.3600000000,9.4000000000,9.2100000000,9.2900000000,7287600,67924928.0000,2
| 2025-08-07,20250807100000000,sz.300289,9.2900000000,9.5500000000,9.2300000000,9.5300000000,9113200,86165824.0000,2
| 2025-08-07,20250807100500000,sz.300289,9.5300000000,9.7700000000,9.5200000000,9.7700000000,13982300,136139648.0000,2
| 2025-08-07,20250807101000000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,796900,7785728.0000,2
| 2025-08-07,20250807101500000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,417100,4075072.0000,2
| 2025-08-07,20250807102000000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,409500,4000832.0000,2
| 2025-08-07,20250807102500000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,256900,2509888.0000,2
| 2025-08-07,20250807103000000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,163700,1599360.0000,2
| 2025-08-07,20250807103500000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,120000,1172416.0000,2
| 2025-08-07,20250807104000000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,132700,1296448.0000,2
| 2025-08-07,20250807104500000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,96900,946752.0000,2
| 2025-08-07,20250807105000000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,117900,1151872.0000,2
| 2025-08-07,20250807105500000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,82200,803072.0000,2
| 2025-08-07,20250807110000000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,107200,1047360.0000,2
| 2025-08-07,20250807110500000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,160100,1564160.0000,2
| 2025-08-07,20250807111000000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,156400,1528000.0000,2
| 2025-08-07,20250807111500000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,56700,553984.0000,2
| 2025-08-07,20250807112000000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,129600,1266176.0000,2
| 2025-08-07,20250807112500000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,54200,529536.0000,2
| 2025-08-07,20250807113000000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,48200,470912.0000,2
| 2025-08-07,20250807130500000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,262100,2560768.0000,2
| 2025-08-07,20250807131000000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,69700,680960.0000,2
| 2025-08-07,20250807131500000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,73800,721024.0000,2
| 2025-08-07,20250807132000000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,112200,1096192.0000,2
| 2025-08-07,20250807132500000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,107500,1049536.0000,2
| 2025-08-07,20250807133000000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,126100,1232000.0000,2
| 2025-08-07,20250807133500000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,74300,725888.0000,2
| 2025-08-07,20250807134000000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,150700,1472320.0000,2
| 2025-08-07,20250807134500000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,48000,468992.0000,2
| 2025-08-07,20250807135000000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,96900,946688.0000,2
| 2025-08-07,20250807135500000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,32700,319488.0000,2
| 2025-08-07,20250807140000000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,199400,1948160.0000,2
| 2025-08-07,20250807140500000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,30400,296960.0000,2
| 2025-08-07,20250807141000000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,37400,365440.0000,2
| 2025-08-07,20250807141500000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,26400,257920.0000,2
| 2025-08-07,20250807142000000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,26200,256000.0000,2
| 2025-08-07,20250807142500000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,29200,285248.0000,2
| 2025-08-07,20250807143000000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,21000,205184.0000,2
| 2025-08-07,20250807143500000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,39300,383936.0000,2
| 2025-08-07,20250807144000000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,34600,338048.0000,2
| 2025-08-07,20250807144500000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,42200,412288.0000,2
| 2025-08-07,20250807145000000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,52300,510976.0000,2
| 2025-08-07,20250807145500000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,49300,481664.0000,2
| 2025-08-07,20250807150000000,sz.300289,9.7700000000,9.7700000000,9.7700000000,9.7700000000,323600,3161600.0000,2
|
|
