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.300329,12.3400000000,12.7500000000,12.2800000000,12.7500000000,8137700,101563064.0000,2
| 2025-08-07,20250807094000000,sz.300329,12.7300000000,12.7400000000,12.5800000000,12.6700000000,2738200,34744952.0000,2
| 2025-08-07,20250807094500000,sz.300329,12.6800000000,12.6900000000,12.2800000000,12.2800000000,2339400,29036736.0000,2
| 2025-08-07,20250807095000000,sz.300329,12.3300000000,12.3800000000,12.2200000000,12.2600000000,1492400,18316352.0000,2
| 2025-08-07,20250807095500000,sz.300329,12.2600000000,12.2800000000,12.1200000000,12.1200000000,1840100,22407936.0000,2
| 2025-08-07,20250807100000000,sz.300329,12.1200000000,12.2900000000,12.1000000000,12.1600000000,873600,10630032.0000,2
| 2025-08-07,20250807100500000,sz.300329,12.1500000000,12.3800000000,12.1400000000,12.3100000000,722500,8833136.0000,2
| 2025-08-07,20250807101000000,sz.300329,12.3000000000,12.3000000000,12.1800000000,12.2100000000,373600,4568912.0000,2
| 2025-08-07,20250807101500000,sz.300329,12.2100000000,12.3700000000,12.1800000000,12.2300000000,441600,5402256.0000,2
| 2025-08-07,20250807102000000,sz.300329,12.2200000000,12.3500000000,12.1700000000,12.3300000000,555000,6781280.0000,2
| 2025-08-07,20250807102500000,sz.300329,12.3300000000,12.7500000000,12.2400000000,12.5100000000,1788800,22506928.0000,2
| 2025-08-07,20250807103000000,sz.300329,12.5700000000,12.7400000000,12.4700000000,12.5600000000,1572700,19862496.0000,2
| 2025-08-07,20250807103500000,sz.300329,12.5700000000,12.6800000000,12.5300000000,12.6000000000,505800,6370112.0000,2
| 2025-08-07,20250807104000000,sz.300329,12.5900000000,12.5900000000,12.4600000000,12.4600000000,358300,4481856.0000,2
| 2025-08-07,20250807104500000,sz.300329,12.4500000000,12.5100000000,12.4200000000,12.4800000000,188400,2346624.0000,2
| 2025-08-07,20250807105000000,sz.300329,12.5100000000,12.5100000000,12.4200000000,12.4200000000,213100,2656992.0000,2
| 2025-08-07,20250807105500000,sz.300329,12.4300000000,12.4700000000,12.3800000000,12.4200000000,301500,3742656.0000,2
| 2025-08-07,20250807110000000,sz.300329,12.4100000000,12.4500000000,12.3900000000,12.4300000000,168600,2093536.0000,2
| 2025-08-07,20250807110500000,sz.300329,12.4300000000,12.5500000000,12.3900000000,12.5100000000,121300,1510368.0000,2
| 2025-08-07,20250807111000000,sz.300329,12.5100000000,12.9600000000,12.4900000000,12.8000000000,986900,12576096.0000,2
| 2025-08-07,20250807111500000,sz.300329,12.7800000000,12.9800000000,12.7000000000,12.9300000000,1307600,16842144.0000,2
| 2025-08-07,20250807112000000,sz.300329,12.9300000000,13.0400000000,12.8400000000,12.8500000000,1113600,14455360.0000,2
| 2025-08-07,20250807112500000,sz.300329,12.8400000000,12.8600000000,12.7500000000,12.7800000000,446200,5712736.0000,2
| 2025-08-07,20250807113000000,sz.300329,12.7800000000,12.9400000000,12.7800000000,12.8000000000,401000,5147072.0000,2
| 2025-08-07,20250807130500000,sz.300329,12.8000000000,12.8000000000,12.6400000000,12.6500000000,324200,4127808.0000,2
| 2025-08-07,20250807131000000,sz.300329,12.6500000000,12.7200000000,12.6500000000,12.6800000000,251000,3182976.0000,2
| 2025-08-07,20250807131500000,sz.300329,12.6600000000,12.6800000000,12.6100000000,12.6200000000,160400,2027040.0000,2
| 2025-08-07,20250807132000000,sz.300329,12.6200000000,12.6500000000,12.5900000000,12.6300000000,181900,2295040.0000,2
| 2025-08-07,20250807132500000,sz.300329,12.6300000000,12.7100000000,12.6200000000,12.6900000000,239800,3040416.0000,2
| 2025-08-07,20250807133000000,sz.300329,12.6600000000,12.6600000000,12.5900000000,12.6100000000,155400,1960640.0000,2
| 2025-08-07,20250807133500000,sz.300329,12.6200000000,12.6800000000,12.5700000000,12.6800000000,253700,3196736.0000,2
| 2025-08-07,20250807134000000,sz.300329,12.6800000000,12.6800000000,12.6000000000,12.6400000000,176200,2226656.0000,2
| 2025-08-07,20250807134500000,sz.300329,12.6200000000,12.6500000000,12.6000000000,12.6500000000,130400,1646464.0000,2
| 2025-08-07,20250807135000000,sz.300329,12.6500000000,12.7300000000,12.6200000000,12.7300000000,314800,3992832.0000,2
| 2025-08-07,20250807135500000,sz.300329,12.7200000000,12.7200000000,12.6400000000,12.6500000000,144400,1831872.0000,2
| 2025-08-07,20250807140000000,sz.300329,12.6500000000,12.6500000000,12.6200000000,12.6400000000,177100,2237696.0000,2
| 2025-08-07,20250807140500000,sz.300329,12.6500000000,12.6800000000,12.6400000000,12.6800000000,162500,2056672.0000,2
| 2025-08-07,20250807141000000,sz.300329,12.6800000000,12.7500000000,12.6700000000,12.7000000000,298100,3789792.0000,2
| 2025-08-07,20250807141500000,sz.300329,12.7000000000,12.7000000000,12.6600000000,12.6800000000,129000,1634464.0000,2
| 2025-08-07,20250807142000000,sz.300329,12.6700000000,12.7300000000,12.6600000000,12.6900000000,210600,2672224.0000,2
| 2025-08-07,20250807142500000,sz.300329,12.6900000000,12.8000000000,12.6900000000,12.7500000000,310500,3956416.0000,2
| 2025-08-07,20250807143000000,sz.300329,12.7700000000,13.0100000000,12.7500000000,13.0100000000,1369500,17710720.0000,2
| 2025-08-07,20250807143500000,sz.300329,13.0100000000,13.0100000000,12.8500000000,12.8700000000,495700,6406880.0000,2
| 2025-08-07,20250807144000000,sz.300329,12.8500000000,12.8700000000,12.7600000000,12.8300000000,282900,3629408.0000,2
| 2025-08-07,20250807144500000,sz.300329,12.8400000000,12.8800000000,12.8300000000,12.8600000000,304200,3910048.0000,2
| 2025-08-07,20250807145000000,sz.300329,12.8600000000,12.9900000000,12.8500000000,12.9600000000,816200,10574336.0000,2
| 2025-08-07,20250807145500000,sz.300329,12.9500000000,12.9600000000,12.8600000000,12.9300000000,972800,12549888.0000,2
| 2025-08-07,20250807150000000,sz.300329,12.9300000000,12.9500000000,12.9000000000,12.9000000000,1319800,17045536.0000,2
|
|
