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
| 2025-11-24,20251124093500000,sz.300620,118.9105120000,120.4593464000,114.1540915200,120.3094592000,6762400,797635776.0000,2
| 2025-11-24,20251124094000000,sz.300620,120.4493539200,123.4970603200,119.7099104000,121.8782785600,3731300,453084992.0000,2
| 2025-11-24,20251124094500000,sz.300620,121.6084816000,126.4048720000,119.9397374400,124.7960827200,3656200,453520896.0000,2
| 2025-11-24,20251124095000000,sz.300620,124.9060000000,125.3956315200,122.0181732800,122.3279401600,1142300,141284224.0000,2
| 2025-11-24,20251124095500000,sz.300620,122.3379326400,123.7069024000,120.7391358400,121.3286921600,1111600,135836160.0000,2
| 2025-11-24,20251124100000000,sz.300620,121.3087072000,123.7069024000,121.1088576000,121.2187748800,774500,94995712.0000,2
| 2025-11-24,20251124100500000,sz.300620,121.2387598400,121.2387598400,119.1103616000,119.5700156800,1056700,126857088.0000,2
| 2025-11-24,20251124101000000,sz.300620,119.5300457600,122.7076544000,119.3401886400,122.4078800000,736100,89186816.0000,2
| 2025-11-24,20251124101500000,sz.300620,122.4078800000,123.9067520000,121.1088576000,123.9067520000,696700,85394688.0000,2
| 2025-11-24,20251124102000000,sz.300620,124.5862406400,128.3334206400,124.5862406400,126.8045712000,2655100,335579648.0000,2
| 2025-11-24,20251124102500000,sz.300620,126.8045712000,129.7023904000,126.1150900800,127.5340222400,1161700,149050880.0000,2
| 2025-11-24,20251124103000000,sz.300620,127.5340222400,127.5340222400,125.7753457600,125.7853382400,429600,54502400.0000,2
| 2025-11-24,20251124103500000,sz.300620,125.7053984000,126.7346238400,125.3056992000,125.4056240000,290200,36573440.0000,2
| 2025-11-24,20251124104000000,sz.300620,125.3856390400,126.7945787200,125.3856390400,126.7046464000,317200,40057344.0000,2
| 2025-11-24,20251124104500000,sz.300620,126.4048720000,126.7046464000,125.0758721600,125.0758721600,201800,25392896.0000,2
| 2025-11-24,20251124105000000,sz.300620,125.0658796800,125.0658796800,121.9382334400,124.9060000000,361600,44864512.0000,2
| 2025-11-24,20251124105500000,sz.300620,124.9060000000,125.0858646400,123.8268121600,123.8268121600,217800,27182080.0000,2
| 2025-11-24,20251124110000000,sz.300620,123.7468723200,124.1865414400,122.9075040000,123.0573912000,246300,30505728.0000,2
| 2025-11-24,20251124110500000,sz.300620,123.2972107200,123.9067520000,122.4678348800,123.7668572800,191100,23567104.0000,2
| 2025-11-24,20251124111000000,sz.300620,123.7668572800,123.8767745600,123.0673836800,123.0673836800,164800,20368640.0000,2
| 2025-11-24,20251124111500000,sz.300620,123.0673836800,123.0673836800,120.9389854400,120.9589704000,320000,39087360.0000,2
| 2025-11-24,20251124112000000,sz.300620,120.9489779200,122.4778273600,120.8390606400,121.4486019200,382100,46390528.0000,2
| 2025-11-24,20251124112500000,sz.300620,121.4486019200,123.0873686400,120.7890982400,122.9174964800,233700,28491776.0000,2
| 2025-11-24,20251124113000000,sz.300620,122.8475491200,123.2272633600,121.9082560000,122.1280905600,150300,18431239.0000,2
| 2025-11-24,20251124130500000,sz.300620,122.5078048000,122.9075040000,121.6084816000,122.8575416000,189400,23120633.0000,2
| 2025-11-24,20251124131000000,sz.300620,122.8075792000,123.4670828800,122.6876694400,122.7576168000,231000,28455680.0000,2
| 2025-11-24,20251124131500000,sz.300620,122.7975867200,123.1872934400,122.7576168000,122.8075792000,118100,14537984.0000,2
| 2025-11-24,20251124132000000,sz.300620,122.8175716800,122.8175716800,121.5884966400,121.7183988800,159100,19414784.0000,2
| 2025-11-24,20251124132500000,sz.300620,121.7483763200,121.9082560000,121.6984139200,121.6984139200,154200,18793728.0000,2
| 2025-11-24,20251124133000000,sz.300620,121.6984139200,121.7183988800,120.9090080000,120.9489779200,245900,29807616.0000,2
| 2025-11-24,20251124133500000,sz.300620,120.9589704000,121.0189252800,118.7906022400,119.8597976000,556600,66664960.0000,2
| 2025-11-24,20251124134000000,sz.300620,119.8697900800,122.2080304000,119.8597976000,122.2080304000,220300,26710780.0000,2
| 2025-11-24,20251124134500000,sz.300620,122.2080304000,123.7968347200,121.9082560000,122.2080304000,280300,34586372.0000,2
| 2025-11-24,20251124135000000,sz.300620,122.0481507200,123.7069024000,121.7883462400,123.5969851200,156100,19164672.0000,2
| 2025-11-24,20251124135500000,sz.300620,123.7069024000,125.3556616000,123.4171204800,125.2557368000,313900,38960384.0000,2
| 2025-11-24,20251124140000000,sz.300620,125.4056240000,126.3848870400,123.9966843200,124.5162932800,342100,42934784.0000,2
| 2025-11-24,20251124140500000,sz.300620,124.6861654400,124.8060752000,123.3771505600,124.8060752000,153100,19016192.0000,2
| 2025-11-24,20251124141000000,sz.300620,124.8960075200,125.0658796800,123.4870678400,123.9267369600,136300,16956672.0000,2
| 2025-11-24,20251124141500000,sz.300620,124.0066768000,124.0066768000,122.7576168000,122.7576168000,158900,19651072.0000,2
| 2025-11-24,20251124142000000,sz.300620,122.7476243200,122.8775265600,122.1880454400,122.8775265600,109800,13458436.0000,2
| 2025-11-24,20251124142500000,sz.300620,122.8775265600,123.7268873600,122.7975867200,122.7975867200,116100,14348028.0000,2
| 2025-11-24,20251124143000000,sz.300620,122.7975867200,122.7975867200,121.9881958400,122.1780529600,158500,19428096.0000,2
| 2025-11-24,20251124143500000,sz.300620,122.1780529600,124.1265865600,122.1580680000,123.1273385600,172100,21235456.0000,2
| 2025-11-24,20251124144000000,sz.300620,123.1073536000,123.1073536000,122.7076544000,122.7975867200,146500,18003456.0000,2
| 2025-11-24,20251124144500000,sz.300620,122.8075792000,122.8875190400,121.1088576000,121.1088576000,287200,35133952.0000,2
| 2025-11-24,20251124145000000,sz.300620,121.0588952000,121.8982635200,119.9197524800,121.1488275200,413800,50038528.0000,2
| 2025-11-24,20251124145500000,sz.300620,121.1088576000,121.4585944000,121.0688876800,121.4086320000,608900,73923072.0000,2
| 2025-11-24,20251124150000000,sz.300620,121.4186244800,122.4078800000,121.4086320000,122.4078800000,687900,83928576.0000,2
|
|
