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
| 2025-11-28,20251128093500000,sz.300620,155.8826880000,156.6521089600,151.8956884800,152.5152222400,4840600,747638976.0000,2
| 2025-11-28,20251128094000000,sz.300620,152.5152222400,156.0825376000,152.5152222400,154.9034249600,1982100,306654458.0000,2
| 2025-11-28,20251128094500000,sz.300620,154.7535377600,154.8834400000,152.7350568000,153.0448236800,1402800,215413062.0000,2
| 2025-11-28,20251128095000000,sz.300620,153.0448236800,154.3838160000,152.8949364800,153.6143950400,1045600,160666880.0000,2
| 2025-11-28,20251128095500000,sz.300620,153.4145454400,153.4345304000,151.3860720000,152.2354328000,1711600,260810368.0000,2
| 2025-11-28,20251128100000000,sz.300620,152.2554177600,156.0825376000,152.2454252800,154.0140942400,1340900,206889088.0000,2
| 2025-11-28,20251128100500000,sz.300620,154.5436956800,155.2031993600,153.0648086400,153.0648086400,803300,124117632.0000,2
| 2025-11-28,20251128101000000,sz.300620,153.1347560000,155.3131166400,152.6251395200,155.3131166400,1214600,186607232.0000,2
| 2025-11-28,20251128101500000,sz.300620,155.3930564800,155.8826880000,153.9041769600,153.9041769600,650200,100747768.0000,2
| 2025-11-28,20251128102000000,sz.300620,153.9341544000,154.5436956800,153.8242371200,154.2039513600,423500,65259788.0000,2
| 2025-11-28,20251128102500000,sz.300620,154.2039513600,156.5421916800,154.0840416000,156.4122894400,560500,87279868.0000,2
| 2025-11-28,20251128103000000,sz.300620,156.4122894400,157.4814848000,155.3231091200,155.6828384000,709600,111348736.0000,2
| 2025-11-28,20251128103500000,sz.300620,155.8227331200,156.8819360000,155.2031993600,155.8826880000,377400,58920704.0000,2
| 2025-11-28,20251128104000000,sz.300620,156.0425676800,156.2124398400,155.0333272000,155.3430940800,276800,43089152.0000,2
| 2025-11-28,20251128104500000,sz.300620,155.2831392000,155.3430940800,154.2239363200,155.0333272000,310700,48085758.0000,2
| 2025-11-28,20251128105000000,sz.300620,154.9334024000,155.7527857600,154.3838160000,155.0633046400,275700,42760955.0000,2
| 2025-11-28,20251128105500000,sz.300620,155.0333272000,156.0725451200,154.9833648000,155.5429436800,243400,37870087.0000,2
| 2025-11-28,20251128110000000,sz.300620,155.0832896000,155.5829136000,154.3838160000,154.4237859200,302400,46806788.0000,2
| 2025-11-28,20251128110500000,sz.300620,154.4937332800,155.7827632000,154.4937332800,155.3131166400,261500,40584444.0000,2
| 2025-11-28,20251128111000000,sz.300620,155.2831392000,155.9026729600,153.8941844800,154.4038009600,553100,85992704.0000,2
| 2025-11-28,20251128111500000,sz.300620,154.5137182400,155.6628534400,153.9241619200,153.9841168000,373900,57879036.0000,2
| 2025-11-28,20251128112000000,sz.300620,153.9441468800,154.4237859200,153.2546657600,153.3146206400,456200,70193924.0000,2
| 2025-11-28,20251128112500000,sz.300620,153.2946356800,155.3730715200,153.2846432000,155.3331016000,422300,65329152.0000,2
| 2025-11-28,20251128113000000,sz.300620,155.3630790400,155.8726955200,153.8841920000,154.9633798400,539200,83757056.0000,2
| 2025-11-28,20251128130500000,sz.300620,155.0633046400,155.7527857600,153.9841168000,155.2231843200,355900,55200252.0000,2
| 2025-11-28,20251128131000000,sz.300620,154.8834400000,155.5829136000,154.1839664000,154.3838160000,386200,59773188.0000,2
| 2025-11-28,20251128131500000,sz.300620,154.3738235200,154.7935076800,153.6044025600,153.6044025600,412500,63595516.0000,2
| 2025-11-28,20251128132000000,sz.300620,153.5844176000,153.8542145600,152.9548913600,153.6044025600,416300,63919364.0000,2
| 2025-11-28,20251128132500000,sz.300620,153.6743499200,153.6743499200,152.8849440000,153.2746507200,445200,68207104.0000,2
| 2025-11-28,20251128133000000,sz.300620,153.3645830400,153.3645830400,152.3853200000,153.0847936000,472100,72181504.0000,2
| 2025-11-28,20251128133500000,sz.300620,153.0748011200,153.7642822400,152.7950116800,153.5844176000,320400,49121280.0000,2
| 2025-11-28,20251128134000000,sz.300620,153.5844176000,153.7442972800,153.1047785600,153.4145454400,291300,44701952.0000,2
| 2025-11-28,20251128134500000,sz.300620,153.3745755200,154.7735227200,153.2846432000,154.7735227200,307100,47318528.0000,2
| 2025-11-28,20251128135000000,sz.300620,154.7235603200,155.0633046400,154.2738987200,154.3438460800,305100,47198720.0000,2
| 2025-11-28,20251128135500000,sz.300620,154.3038761600,155.0433196800,154.0140942400,155.0433196800,260500,40271878.0000,2
| 2025-11-28,20251128140000000,sz.300620,155.0433196800,155.0433196800,153.8841920000,153.9641318400,244300,37746938.0000,2
| 2025-11-28,20251128140500000,sz.300620,154.0640566400,154.3738235200,153.7343048000,153.8342296000,227800,35117564.0000,2
| 2025-11-28,20251128141000000,sz.300620,153.8342296000,153.9341544000,153.0847936000,153.1647334400,261800,40205572.0000,2
| 2025-11-28,20251128141500000,sz.300620,153.3845680000,153.8542145600,153.1447484800,153.5944100800,216900,33308160.0000,2
| 2025-11-28,20251128142000000,sz.300620,153.5944100800,153.6044025600,153.2446732800,153.4944852800,199600,30658048.0000,2
| 2025-11-28,20251128142500000,sz.300620,153.5044777600,154.0041017600,153.3645830400,153.8542145600,336400,51711484.0000,2
| 2025-11-28,20251128143000000,sz.300620,153.8442220800,153.8642070400,153.3945604800,153.8642070400,340900,52392196.0000,2
| 2025-11-28,20251128143500000,sz.300620,153.8542145600,153.9341544000,153.4645078400,153.6943348800,538500,82838016.0000,2
| 2025-11-28,20251128144000000,sz.300620,153.7442972800,153.7442972800,153.0448236800,153.0648086400,491700,75433728.0000,2
| 2025-11-28,20251128144500000,sz.300620,152.9848688000,153.5844176000,152.9448988800,153.4445228800,642900,98580480.0000,2
| 2025-11-28,20251128145000000,sz.300620,153.4844928000,153.7742747200,153.2946356800,153.4944852800,595400,91484672.0000,2
| 2025-11-28,20251128145500000,sz.300620,153.4345304000,153.9041769600,153.0548161600,153.2746507200,1094500,167993344.0000,2
| 2025-11-28,20251128150000000,sz.300620,153.2546657600,153.6843424000,153.2546657600,153.6843424000,1082200,166226432.0000,2
|
|
