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
| 2025-08-08,20250808093500000,sz.300329,12.3700000000,12.6200000000,12.1600000000,12.3700000000,4067300,50454652.0000,2
| 2025-08-08,20250808094000000,sz.300329,12.3700000000,12.5700000000,12.3700000000,12.3800000000,1183300,14742456.0000,2
| 2025-08-08,20250808094500000,sz.300329,12.3900000000,12.5000000000,12.2000000000,12.2100000000,1882900,23196540.0000,2
| 2025-08-08,20250808095000000,sz.300329,12.2200000000,12.2700000000,12.1800000000,12.2200000000,1279700,15626296.0000,2
| 2025-08-08,20250808095500000,sz.300329,12.2300000000,12.2800000000,12.2000000000,12.2700000000,827200,10107416.0000,2
| 2025-08-08,20250808100000000,sz.300329,12.2700000000,12.2700000000,12.2000000000,12.2000000000,518600,6338416.0000,2
| 2025-08-08,20250808100500000,sz.300329,12.2000000000,12.3500000000,12.1900000000,12.2700000000,594500,7299720.0000,2
| 2025-08-08,20250808101000000,sz.300329,12.2700000000,12.2900000000,12.2000000000,12.2200000000,241000,2947344.0000,2
| 2025-08-08,20250808101500000,sz.300329,12.2100000000,12.3100000000,12.2000000000,12.2300000000,504600,6173032.0000,2
| 2025-08-08,20250808102000000,sz.300329,12.2200000000,12.2300000000,12.1600000000,12.2100000000,882000,10753168.0000,2
| 2025-08-08,20250808102500000,sz.300329,12.2100000000,12.2400000000,12.2000000000,12.2400000000,242700,2966272.0000,2
| 2025-08-08,20250808103000000,sz.300329,12.2500000000,12.2800000000,12.2100000000,12.2100000000,253500,3102976.0000,2
| 2025-08-08,20250808103500000,sz.300329,12.2300000000,12.2400000000,12.2100000000,12.2100000000,206700,2526704.0000,2
| 2025-08-08,20250808104000000,sz.300329,12.2200000000,12.2400000000,12.1700000000,12.2300000000,390600,4765056.0000,2
| 2025-08-08,20250808104500000,sz.300329,12.2200000000,12.2300000000,12.1800000000,12.1900000000,230400,2813600.0000,2
| 2025-08-08,20250808105000000,sz.300329,12.1900000000,12.3000000000,12.1900000000,12.2600000000,572700,7009504.0000,2
| 2025-08-08,20250808105500000,sz.300329,12.2600000000,12.2600000000,12.2400000000,12.2600000000,187500,2296240.0000,2
| 2025-08-08,20250808110000000,sz.300329,12.2500000000,12.2600000000,12.2300000000,12.2500000000,103300,1265104.0000,2
| 2025-08-08,20250808110500000,sz.300329,12.2400000000,12.2500000000,12.1500000000,12.1800000000,602100,7333952.0000,2
| 2025-08-08,20250808111000000,sz.300329,12.1800000000,12.2000000000,12.1500000000,12.1900000000,352100,4284608.0000,2
| 2025-08-08,20250808111500000,sz.300329,12.1800000000,12.2300000000,12.1800000000,12.2000000000,146800,1790560.0000,2
| 2025-08-08,20250808112000000,sz.300329,12.1900000000,12.2200000000,12.1600000000,12.2000000000,236000,2874064.0000,2
| 2025-08-08,20250808112500000,sz.300329,12.2200000000,12.2200000000,12.1800000000,12.2000000000,143300,1748704.0000,2
| 2025-08-08,20250808113000000,sz.300329,12.2000000000,12.2100000000,12.1900000000,12.2000000000,123200,1502752.0000,2
| 2025-08-08,20250808130500000,sz.300329,12.2100000000,12.2600000000,12.1900000000,12.2000000000,493800,6031360.0000,2
| 2025-08-08,20250808131000000,sz.300329,12.1900000000,12.2100000000,12.1900000000,12.2000000000,199000,2427584.0000,2
| 2025-08-08,20250808131500000,sz.300329,12.2000000000,12.2400000000,12.1800000000,12.2100000000,269200,3285552.0000,2
| 2025-08-08,20250808132000000,sz.300329,12.2100000000,12.2200000000,12.1800000000,12.2000000000,317000,3865728.0000,2
| 2025-08-08,20250808132500000,sz.300329,12.2000000000,12.2500000000,12.1900000000,12.2400000000,221900,2710416.0000,2
| 2025-08-08,20250808133000000,sz.300329,12.2400000000,12.2900000000,12.2100000000,12.2800000000,330100,4043232.0000,2
| 2025-08-08,20250808133500000,sz.300329,12.2600000000,12.2900000000,12.2200000000,12.2200000000,184400,2259728.0000,2
| 2025-08-08,20250808134000000,sz.300329,12.2400000000,12.2500000000,12.2200000000,12.2300000000,119700,1464768.0000,2
| 2025-08-08,20250808134500000,sz.300329,12.2300000000,12.2500000000,12.1900000000,12.1900000000,159500,1947760.0000,2
| 2025-08-08,20250808135000000,sz.300329,12.1900000000,12.2300000000,12.1800000000,12.2300000000,335400,4092864.0000,2
| 2025-08-08,20250808135500000,sz.300329,12.2200000000,12.2300000000,12.1800000000,12.2000000000,141000,1719104.0000,2
| 2025-08-08,20250808140000000,sz.300329,12.2000000000,12.2000000000,12.1700000000,12.1800000000,188500,2296304.0000,2
| 2025-08-08,20250808140500000,sz.300329,12.1700000000,12.2300000000,12.1700000000,12.2100000000,243700,2973088.0000,2
| 2025-08-08,20250808141000000,sz.300329,12.2100000000,12.2300000000,12.2000000000,12.2200000000,203900,2490320.0000,2
| 2025-08-08,20250808141500000,sz.300329,12.2300000000,12.2300000000,12.1900000000,12.2100000000,292800,3576944.0000,2
| 2025-08-08,20250808142000000,sz.300329,12.2000000000,12.2100000000,12.1500000000,12.1900000000,672400,8188144.0000,2
| 2025-08-08,20250808142500000,sz.300329,12.1900000000,12.1900000000,12.1600000000,12.1700000000,341500,4154848.0000,2
| 2025-08-08,20250808143000000,sz.300329,12.1700000000,12.1700000000,12.1500000000,12.1500000000,778400,9453312.0000,2
| 2025-08-08,20250808143500000,sz.300329,12.1500000000,12.1600000000,12.0800000000,12.1200000000,973200,11785760.0000,2
| 2025-08-08,20250808144000000,sz.300329,12.1300000000,12.1600000000,12.1200000000,12.1600000000,281400,3415904.0000,2
| 2025-08-08,20250808144500000,sz.300329,12.1600000000,12.2000000000,12.1500000000,12.1800000000,303000,3691968.0000,2
| 2025-08-08,20250808145000000,sz.300329,12.1700000000,12.1900000000,12.1200000000,12.1700000000,593100,7212128.0000,2
| 2025-08-08,20250808145500000,sz.300329,12.1700000000,12.2800000000,12.1700000000,12.2200000000,869600,10628000.0000,2
| 2025-08-08,20250808150000000,sz.300329,12.2200000000,12.2200000000,12.1500000000,12.1500000000,1137500,13836832.0000,2
|
|
