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
| 2025-11-20,20251120093500000,sz.300620,109.9172800000,110.8865505600,105.4606339200,106.0202128000,2689800,291346944.0000,2
| 2025-11-20,20251120094000000,sz.300620,106.0302052800,106.2100699200,104.9210400000,105.7004534400,1195200,126304320.0000,2
| 2025-11-20,20251120094500000,sz.300620,105.6005286400,105.6005286400,103.3722056000,103.9617619200,1258300,130971840.0000,2
| 2025-11-20,20251120095000000,sz.300620,103.9617619200,105.2407993600,103.5520702400,104.4713784000,502700,52560452.0000,2
| 2025-11-20,20251120095500000,sz.300620,104.4613859200,105.4606339200,103.5220928000,103.5220928000,553700,57897020.0000,2
| 2025-11-20,20251120100000000,sz.300620,103.6020326400,103.7219424000,102.9625139200,102.9625139200,511800,52900032.0000,2
| 2025-11-20,20251120100500000,sz.300620,102.9824988800,102.9824988800,101.5735592000,101.5735592000,922100,94440320.0000,2
| 2025-11-20,20251120101000000,sz.300620,101.5335892800,101.7434313600,100.9840028800,101.2637923200,639200,64854656.0000,2
| 2025-11-20,20251120101500000,sz.300620,101.3237472000,101.7734088000,101.2338148800,101.2438073600,357700,36355456.0000,2
| 2025-11-20,20251120102000000,sz.300620,101.2338148800,101.5735592000,100.9240480000,101.2837772800,396600,40124416.0000,2
| 2025-11-20,20251120102500000,sz.300620,101.2238224000,102.2230704000,101.1238976000,102.1331380800,226000,22966784.0000,2
| 2025-11-20,20251120103000000,sz.300620,102.1631155200,102.5827996800,101.9332884800,102.3729576000,183800,18792768.0000,2
| 2025-11-20,20251120103500000,sz.300620,102.3130027200,102.8825740800,101.9432809600,102.7027094400,183700,18837632.0000,2
| 2025-11-20,20251120104000000,sz.300620,102.6927169600,103.0224688000,101.9332884800,102.4029350400,156300,16038784.0000,2
| 2025-11-20,20251120104500000,sz.300620,102.2830252800,103.0524462400,101.9432809600,102.6127771200,168800,17311872.0000,2
| 2025-11-20,20251120105000000,sz.300620,102.6327620800,103.9117995200,102.4828748800,103.9117995200,197000,20348736.0000,2
| 2025-11-20,20251120105500000,sz.300620,104.0716792000,104.4114235200,102.9325364800,103.4021830400,413500,42978880.0000,2
| 2025-11-20,20251120110000000,sz.300620,103.4021830400,104.1216416000,102.8226192000,102.9425289600,141600,14649344.0000,2
| 2025-11-20,20251120110500000,sz.300620,103.0324612800,103.7818972800,103.0324612800,103.2822732800,93300,9656192.0000,2
| 2025-11-20,20251120111000000,sz.300620,103.3022582400,104.0816716800,102.9225440000,103.1323860800,127500,13227648.0000,2
| 2025-11-20,20251120111500000,sz.300620,103.8018822400,103.8018822400,103.4121755200,103.4121755200,55900,5794432.0000,2
| 2025-11-20,20251120112000000,sz.300620,103.4021830400,103.5021078400,102.8226192000,102.8725816000,106100,10951040.0000,2
| 2025-11-20,20251120112500000,sz.300620,102.8226192000,102.9225440000,102.4728824000,102.9125515200,59900,6162560.0000,2
| 2025-11-20,20251120113000000,sz.300620,102.9225440000,103.3122507200,102.6327620800,103.2822732800,58900,6064768.0000,2
| 2025-11-20,20251120130500000,sz.300620,103.4121755200,107.0594307200,103.3122507200,106.9195360000,766800,81127936.0000,2
| 2025-11-20,20251120131000000,sz.300620,106.8995510400,106.9095435200,104.6712280000,104.6712280000,384900,40961792.0000,2
| 2025-11-20,20251120131500000,sz.300620,104.5812956800,105.5705512000,104.5812956800,105.2108219200,106900,11253112.0000,2
| 2025-11-20,20251120132000000,sz.300620,105.1908369600,107.3192352000,105.0009798400,107.1393705600,348000,37058186.0000,2
| 2025-11-20,20251120132500000,sz.300620,106.9195360000,107.1393705600,105.9202880000,106.0102203200,289800,30919678.0000,2
| 2025-11-20,20251120133000000,sz.300620,106.0102203200,106.0202128000,105.4606339200,105.6804684800,78800,8340736.0000,2
| 2025-11-20,20251120133500000,sz.300620,105.6305060800,106.4598819200,105.6105211200,105.9402729600,183100,19414784.0000,2
| 2025-11-20,20251120134000000,sz.300620,105.9302804800,106.7796412800,105.3607091200,105.7104459200,275200,29192576.0000,2
| 2025-11-20,20251120134500000,sz.300620,105.7204384000,106.8196112000,105.4306564800,106.8196112000,170600,18123648.0000,2
| 2025-11-20,20251120135000000,sz.300620,106.7896337600,109.4176560000,106.5198368000,109.2977462400,1258600,136505216.0000,2
| 2025-11-20,20251120135500000,sz.300620,109.2178064000,110.4368889600,108.3684456000,109.3077387200,1428800,156707712.0000,2
| 2025-11-20,20251120140000000,sz.300620,109.3177312000,109.7973702400,108.0187088000,109.4676184000,630100,68549248.0000,2
| 2025-11-20,20251120140500000,sz.300620,109.4676184000,109.8473326400,108.5483102400,108.9180320000,559000,61108736.0000,2
| 2025-11-20,20251120141000000,sz.300620,108.9180320000,109.3776860800,108.6981974400,108.9080395200,253600,27636736.0000,2
| 2025-11-20,20251120141500000,sz.300620,108.8680696000,108.8980470400,108.2485358400,108.2485358400,192300,20891008.0000,2
| 2025-11-20,20251120142000000,sz.300620,108.1186336000,108.7181824000,107.9287764800,108.0287012800,198800,21551744.0000,2
| 2025-11-20,20251120142500000,sz.300620,108.0886561600,109.7174304000,108.0886561600,109.3776860800,374700,40836480.0000,2
| 2025-11-20,20251120143000000,sz.300620,109.3077387200,110.9165280000,108.5782876800,110.8965430400,901400,99266176.0000,2
| 2025-11-20,20251120143500000,sz.300620,110.8965430400,110.8965430400,109.5175808000,110.2570243200,524300,57792896.0000,2
| 2025-11-20,20251120144000000,sz.300620,110.2770092800,110.9165280000,109.8972950400,110.5767836800,705300,77945344.0000,2
| 2025-11-20,20251120144500000,sz.300620,110.5767836800,110.8865505600,110.0371897600,110.5268212800,475400,52616960.0000,2
| 2025-11-20,20251120145000000,sz.300620,110.5967686400,110.5967686400,109.4876033600,109.5875281600,473500,52141824.0000,2
| 2025-11-20,20251120145500000,sz.300620,109.6874529600,110.4169040000,109.5875281600,109.9172800000,585400,64454656.0000,2
| 2025-11-20,20251120150000000,sz.300620,109.9172800000,109.9672424000,108.9280244800,109.2277988800,458400,50296064.0000,2
|
|
