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
| 2025-11-26,20251126093500000,sz.300620,141.0738326400,147.6988468800,141.0738326400,145.2706742400,8062900,1165140351.0000,2
| 2025-11-26,20251126094000000,sz.300620,145.1307795200,145.8902080000,142.3428776000,142.8924640000,2559700,369558529.0000,2
| 2025-11-26,20251126094500000,sz.300620,142.6326595200,147.2391928000,142.6326595200,147.2391928000,1673900,244100608.0000,2
| 2025-11-26,20251126095000000,sz.300620,147.3391176000,151.0862976000,146.4897568000,150.8664630400,3233300,480294016.0000,2
| 2025-11-26,20251126095500000,sz.300620,150.8764555200,153.4645078400,150.8764555200,152.8549665600,3865300,588393728.0000,2
| 2025-11-26,20251126100000000,sz.300620,152.0056057600,156.2723947200,151.8856960000,156.2723947200,2598500,401413120.0000,2
| 2025-11-26,20251126100500000,sz.300620,156.2823872000,156.3823120000,151.8856960000,151.8856960000,2138300,330391296.0000,2
| 2025-11-26,20251126101000000,sz.300620,152.8849440000,153.2646582400,150.4667638400,151.7058313600,1242000,188506368.0000,2
| 2025-11-26,20251126101500000,sz.300620,151.6358840000,153.0148462400,150.6865984000,150.8664630400,762100,115711744.0000,2
| 2025-11-26,20251126102000000,sz.300620,150.8564705600,153.7842672000,150.8564705600,153.3745755200,796600,121682688.0000,2
| 2025-11-26,20251126102500000,sz.300620,153.3845680000,155.8826880000,152.8649590400,154.5436956800,984200,152573440.0000,2
| 2025-11-26,20251126103000000,sz.300620,154.5337032000,155.8826880000,153.6943348800,153.8542145600,852500,132373248.0000,2
| 2025-11-26,20251126103500000,sz.300620,153.8542145600,154.3838160000,151.6858464000,151.6858464000,515600,78876672.0000,2
| 2025-11-26,20251126104000000,sz.300620,151.6858464000,154.9933572800,151.4859968000,154.9933572800,518400,79209984.0000,2
| 2025-11-26,20251126104500000,sz.300620,155.0832896000,157.9811088000,154.5536881600,157.8811840000,1303800,204253696.0000,2
| 2025-11-26,20251126105000000,sz.300620,157.8711915200,159.2101838400,156.2823872000,157.9411388800,1103600,174518272.0000,2
| 2025-11-26,20251126105500000,sz.300620,158.1309960000,160.0795296000,158.0610486400,158.6805824000,905800,144407552.0000,2
| 2025-11-26,20251126110000000,sz.300620,158.6905748800,159.5699131200,156.2324248000,158.0810336000,391500,61892096.0000,2
| 2025-11-26,20251126110500000,sz.300620,158.1809584000,159.3001161600,157.9011689600,158.2509057600,342300,54328832.0000,2
| 2025-11-26,20251126111000000,sz.300620,158.1909508800,158.4207779200,156.2424172800,157.4614998400,370000,58321920.0000,2
| 2025-11-26,20251126111500000,sz.300620,157.6713419200,157.6713419200,153.8841920000,154.7135678400,554900,86383616.0000,2
| 2025-11-26,20251126112000000,sz.300620,155.8427180800,157.8512065600,154.8834400000,157.7013193600,237200,37053440.0000,2
| 2025-11-26,20251126112500000,sz.300620,157.4515073600,157.7512817600,156.2324248000,156.2324248000,168700,26449920.0000,2
| 2025-11-26,20251126113000000,sz.300620,156.2224323200,157.7312968000,155.3830640000,156.7620262400,351500,55000576.0000,2
| 2025-11-26,20251126130500000,sz.300620,157.3815600000,159.3800560000,156.7620262400,158.7805072000,476000,75386880.0000,2
| 2025-11-26,20251126131000000,sz.300620,158.7805072000,158.7805072000,157.6613494400,157.6813344000,210200,33275904.0000,2
| 2025-11-26,20251126131500000,sz.300620,157.6813344000,157.6813344000,155.1932068800,155.1932068800,253800,39806976.0000,2
| 2025-11-26,20251126132000000,sz.300620,155.1832144000,156.2823872000,153.8941844800,154.3238611200,358700,55596032.0000,2
| 2025-11-26,20251126132500000,sz.300620,154.3738235200,154.3838160000,152.5451996800,152.7350568000,562100,86203904.0000,2
| 2025-11-26,20251126133000000,sz.300620,152.8549665600,155.3630790400,152.7350568000,153.8841920000,293600,45230080.0000,2
| 2025-11-26,20251126133500000,sz.300620,153.7343048000,153.7343048000,151.6958388800,151.6958388800,430900,65633280.0000,2
| 2025-11-26,20251126134000000,sz.300620,151.6858464000,152.9848688000,150.3368616000,151.1862224000,902300,136668160.0000,2
| 2025-11-26,20251126134500000,sz.300620,151.4360344000,152.3853200000,151.1562449600,151.2961396800,472600,71752192.0000,2
| 2025-11-26,20251126135000000,sz.300620,151.3061321600,151.6059065600,150.2868992000,151.3860720000,568600,85865976.0000,2
| 2025-11-26,20251126135500000,sz.300620,151.4360344000,152.2154478400,151.4360344000,151.7757787200,235300,35742216.0000,2
| 2025-11-26,20251126140000000,sz.300620,151.7757787200,151.7757787200,149.9171774400,150.9164254400,574000,86448128.0000,2
| 2025-11-26,20251126140500000,sz.300620,151.2361848000,151.3161246400,150.3868240000,150.9064329600,289400,43607040.0000,2
| 2025-11-26,20251126141000000,sz.300620,150.8964404800,152.8949364800,150.5467036800,152.8749515200,477100,72440320.0000,2
| 2025-11-26,20251126141500000,sz.300620,152.8749515200,152.8749515200,151.8956884800,152.3853200000,242500,36995072.0000,2
| 2025-11-26,20251126142000000,sz.300620,152.6950868800,152.6950868800,151.1162750400,151.8856960000,284000,43202560.0000,2
| 2025-11-26,20251126142500000,sz.300620,151.8357336000,151.8357336000,151.0962900800,151.4360344000,312600,47353344.0000,2
| 2025-11-26,20251126143000000,sz.300620,151.3760795200,151.4460268800,150.7865232000,150.7865232000,272700,41250816.0000,2
| 2025-11-26,20251126143500000,sz.300620,151.0862976000,152.7950116800,151.0862976000,151.1862224000,534600,81242112.0000,2
| 2025-11-26,20251126144000000,sz.300620,151.1762299200,151.1762299200,148.8879520000,150.3068841600,815700,122414080.0000,2
| 2025-11-26,20251126144500000,sz.300620,150.4068089600,150.9264179200,148.7280723200,148.9079369600,957400,143130112.0000,2
| 2025-11-26,20251126145000000,sz.300620,148.9279219200,149.6873504000,147.5189822400,147.5789371200,1177200,175059968.0000,2
| 2025-11-26,20251126145500000,sz.300620,147.7987716800,149.3975684800,147.7987716800,148.8679670400,1128100,167908864.0000,2
| 2025-11-26,20251126150000000,sz.300620,148.8879520000,150.5367112000,148.8679670400,150.5367112000,1015300,152446976.0000,2
|
|
