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
| 2025-11-21,20251121093500000,sz.300620,106.0202128000,106.0202128000,102.4229200000,103.4221680000,2404900,251717040.0000,2
| 2025-11-21,20251121094000000,sz.300620,103.0324612800,104.1216416000,102.1431305600,102.6227696000,1149400,118397520.0000,2
| 2025-11-21,20251121094500000,sz.300620,102.6727320000,109.1678440000,102.4828748800,108.8980470400,1422800,151064960.0000,2
| 2025-11-21,20251121095000000,sz.300620,108.8680696000,109.3077387200,106.9295284800,109.3077387200,1575300,170682304.0000,2
| 2025-11-21,20251121095500000,sz.300620,109.3876785600,109.9072875200,108.2785132800,108.3384681600,1478800,162120768.0000,2
| 2025-11-21,20251121100000000,sz.300620,108.2785132800,108.4783628800,107.0294532800,108.3884305600,687900,74102976.0000,2
| 2025-11-21,20251121100500000,sz.300620,108.4284004800,111.9157760000,108.1186336000,111.9157760000,1669600,184343232.0000,2
| 2025-11-21,20251121101000000,sz.300620,111.8458286400,111.8458286400,109.8373401600,110.5268212800,1091400,121002240.0000,2
| 2025-11-21,20251121101500000,sz.300620,110.7166784000,114.6137456000,110.0871521600,113.0948886400,1908300,215224832.0000,2
| 2025-11-21,20251121102000000,sz.300620,113.0749036800,114.8635576000,113.0749036800,114.8635576000,1622500,184758784.0000,2
| 2025-11-21,20251121102500000,sz.300620,114.8135952000,114.8835425600,113.1148736000,113.4146480000,984600,112290560.0000,2
| 2025-11-21,20251121103000000,sz.300620,113.3946630400,113.7044299200,112.4953398400,112.5353097600,565500,64031104.0000,2
| 2025-11-21,20251121103500000,sz.300620,112.4753548800,112.5952646400,111.3262196800,112.4453774400,604200,67746048.0000,2
| 2025-11-21,20251121104000000,sz.300620,112.4453774400,112.9150240000,111.5060843200,111.8058587200,494400,55603712.0000,2
| 2025-11-21,20251121104500000,sz.300620,111.8058587200,112.3754300800,110.5268212800,110.9165280000,385200,42893696.0000,2
| 2025-11-21,20251121105000000,sz.300620,110.9165280000,112.0057083200,110.8965430400,111.9757308800,332800,37103872.0000,2
| 2025-11-21,20251121105500000,sz.300620,111.8258436800,111.9457534400,110.3469566400,111.0564227200,471300,52470656.0000,2
| 2025-11-21,20251121110000000,sz.300620,111.4661144000,112.3654376000,111.1263700800,112.2255428800,374400,41892992.0000,2
| 2025-11-21,20251121110500000,sz.300620,111.8158512000,112.4154000000,110.4268964800,110.7166784000,505200,56670720.0000,2
| 2025-11-21,20251121111000000,sz.300620,110.7866257600,111.2962422400,110.4668664000,110.7366633600,193600,21497600.0000,2
| 2025-11-21,20251121111500000,sz.300620,110.7266708800,110.7266708800,108.5583027200,109.6674680000,517300,56674048.0000,2
| 2025-11-21,20251121112000000,sz.300620,109.5275732800,110.6667160000,109.2777612800,110.1970694400,210600,23155456.0000,2
| 2025-11-21,20251121112500000,sz.300620,110.2470318400,110.3869265600,109.9172800000,109.9172800000,190700,21019136.0000,2
| 2025-11-21,20251121113000000,sz.300620,109.9172800000,109.9172800000,107.5690472000,107.5690472000,331600,36059136.0000,2
| 2025-11-21,20251121130500000,sz.300620,107.6889569600,110.2170544000,107.5690472000,108.9180320000,238900,26091012.0000,2
| 2025-11-21,20251121131000000,sz.300620,109.5175808000,109.5175808000,108.6182576000,109.2577763200,119900,13069564.0000,2
| 2025-11-21,20251121131500000,sz.300620,109.2577763200,110.8765580800,109.2577763200,110.6767084800,216600,23915008.0000,2
| 2025-11-21,20251121132000000,sz.300620,110.7866257600,112.8750540800,110.6167536000,112.8750540800,424500,47654656.0000,2
| 2025-11-21,20251121132500000,sz.300620,112.8550691200,112.8950390400,111.3362121600,112.1056331200,334100,37544704.0000,2
| 2025-11-21,20251121133000000,sz.300620,112.5053323200,112.5053323200,110.9864753600,111.6859489600,254900,28517632.0000,2
| 2025-11-21,20251121133500000,sz.300620,111.7359113600,112.1156256000,111.4361369600,111.7658888000,210200,23527424.0000,2
| 2025-11-21,20251121134000000,sz.300620,111.7259188800,111.9157760000,111.1963174400,111.8258436800,133200,14864384.0000,2
| 2025-11-21,20251121134500000,sz.300620,111.9057835200,111.9757308800,111.2063099200,111.4061595200,156900,17535744.0000,2
| 2025-11-21,20251121135000000,sz.300620,111.4061595200,111.7459038400,110.5168288000,110.7666408000,161600,17978624.0000,2
| 2025-11-21,20251121135500000,sz.300620,110.7566483200,110.7666408000,110.0971446400,110.2570243200,160800,17783808.0000,2
| 2025-11-21,20251121140000000,sz.300620,110.2470318400,110.6167536000,110.1171296000,110.4169040000,91100,10069760.0000,2
| 2025-11-21,20251121140500000,sz.300620,110.4169040000,110.6167536000,110.2670168000,110.3969190400,123600,13659392.0000,2
| 2025-11-21,20251121141000000,sz.300620,110.3969190400,110.5967686400,109.8173552000,109.8173552000,163100,18006271.0000,2
| 2025-11-21,20251121141500000,sz.300620,109.8073627200,110.6167536000,109.6175056000,110.6167536000,122800,13533185.0000,2
| 2025-11-21,20251121142000000,sz.300620,110.6067611200,110.7066859200,110.4368889600,110.4368889600,104000,11510016.0000,2
| 2025-11-21,20251121142500000,sz.300620,110.4169040000,110.4169040000,110.0271972800,110.1870769600,109500,12074240.0000,2
| 2025-11-21,20251121143000000,sz.300620,110.2670168000,110.3969190400,109.7174304000,109.7174304000,217500,23955716.0000,2
| 2025-11-21,20251121143500000,sz.300620,109.7174304000,110.5268212800,109.6374905600,110.1171296000,359800,39645948.0000,2
| 2025-11-21,20251121144000000,sz.300620,110.0871521600,110.9165280000,110.0871521600,110.8765580800,246400,27247872.0000,2
| 2025-11-21,20251121144500000,sz.300620,110.8365881600,110.8665656000,109.8972950400,109.8972950400,243600,26932480.0000,2
| 2025-11-21,20251121145000000,sz.300620,109.9072875200,110.6167536000,109.5775356800,110.4169040000,475800,52452864.0000,2
| 2025-11-21,20251121145500000,sz.300620,110.4069115200,110.7866257600,110.2170544000,110.2170544000,431700,47756544.0000,2
| 2025-11-21,20251121150000000,sz.300620,110.2770092800,110.4169040000,110.2770092800,110.4169040000,511400,56494336.0000,2
|
|
