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
| 2025-12-02,20251202093500000,sz.300620,142.9524188800,145.5604561600,142.0231182400,143.9017044800,5007300,721268736.0000,2
| 2025-12-02,20251202094000000,sz.300620,143.8917120000,144.8509900800,140.9039604800,141.0138777600,2654000,379488640.0000,2
| 2025-12-02,20251202094500000,sz.300620,141.3436296000,145.2806667200,141.3436296000,144.4013284800,2306600,331186432.0000,2
| 2025-12-02,20251202095000000,sz.300620,144.3913360000,146.4997492800,143.0523436800,145.9002004800,1421700,205924864.0000,2
| 2025-12-02,20251202095500000,sz.300620,145.9301779200,146.8794635200,145.2606817600,145.6803659200,991200,144923904.0000,2
| 2025-12-02,20251202100000000,sz.300620,145.6004260800,145.6803659200,142.8924640000,143.3920880000,866600,124738300.0000,2
| 2025-12-02,20251202100500000,sz.300620,143.5020052800,144.3713510400,142.9024564800,143.3021556800,695100,99783304.0000,2
| 2025-12-02,20251202101000000,sz.300620,143.3021556800,143.3021556800,142.2829227200,142.4228174400,1297300,185233660.0000,2
| 2025-12-02,20251202101500000,sz.300620,142.4527948800,145.3905840000,142.4527948800,145.1607569600,1050400,151200000.0000,2
| 2025-12-02,20251202102000000,sz.300620,145.1507644800,145.7802907200,144.4412984000,145.4605313600,848500,123235328.0000,2
| 2025-12-02,20251202102500000,sz.300620,145.5804411200,145.8702230400,143.6319075200,143.8117721600,739100,107115264.0000,2
| 2025-12-02,20251202103000000,sz.300620,143.8917120000,144.3913360000,143.3920880000,143.5719526400,452700,65128704.0000,2
| 2025-12-02,20251202103500000,sz.300620,143.5619601600,144.1914864000,143.3621105600,143.7817947200,308700,44368384.0000,2
| 2025-12-02,20251202104000000,sz.300620,143.8917120000,144.3313811200,143.3920880000,143.4120729600,289300,41632513.0000,2
| 2025-12-02,20251202104500000,sz.300620,143.4220654400,144.6611329600,143.4220654400,144.6611329600,311900,44937464.0000,2
| 2025-12-02,20251202105000000,sz.300620,144.3813435200,144.5712006400,143.9416744000,144.5112457600,283800,40988676.0000,2
| 2025-12-02,20251202105500000,sz.300620,144.5612081600,145.0108697600,143.9916368000,144.6511404800,322100,46580222.0000,2
| 2025-12-02,20251202110000000,sz.300620,144.6511404800,145.1907344000,144.1715014400,145.0608321600,281100,40736773.0000,2
| 2025-12-02,20251202110500000,sz.300620,144.9708998400,144.9708998400,143.5119977600,143.6918624000,272100,39214592.0000,2
| 2025-12-02,20251202111000000,sz.300620,143.6918624000,143.9316819200,143.5519676800,143.8217646400,179400,25811966.0000,2
| 2025-12-02,20251202111500000,sz.300620,143.7917872000,144.0615841600,143.5519676800,143.5819451200,132400,19055109.0000,2
| 2025-12-02,20251202112000000,sz.300620,143.5719526400,144.0815691200,143.5020052800,143.8317571200,201100,28928501.0000,2
| 2025-12-02,20251202112500000,sz.300620,143.8417496000,144.3313811200,143.4920128000,144.2914112000,195200,28106242.0000,2
| 2025-12-02,20251202113000000,sz.300620,144.2914112000,144.6511404800,144.1914864000,144.3813435200,149800,21622790.0000,2
| 2025-12-02,20251202130500000,sz.300620,144.1914864000,144.8809675200,143.7418248000,144.4113209600,423200,60911610.0000,2
| 2025-12-02,20251202131000000,sz.300620,144.4113209600,145.8402456000,144.4113209600,145.5604561600,465900,67774726.0000,2
| 2025-12-02,20251202131500000,sz.300620,145.4005764800,145.4005764800,143.5519676800,143.5619601600,372800,53786617.0000,2
| 2025-12-02,20251202132000000,sz.300620,143.5619601600,144.0815691200,143.2721782400,143.7418248000,293700,42209287.0000,2
| 2025-12-02,20251202132500000,sz.300620,143.8717270400,143.8817195200,143.2721782400,143.4120729600,209100,30004480.0000,2
| 2025-12-02,20251202133000000,sz.300620,143.4420504000,143.5719526400,143.2721782400,143.4320579200,264900,38006272.0000,2
| 2025-12-02,20251202133500000,sz.300620,143.4420504000,144.3613585600,143.4120729600,143.8117721600,211000,30402042.0000,2
| 2025-12-02,20251202134000000,sz.300620,143.8117721600,144.1914864000,143.4820203200,143.7618097600,307600,44270852.0000,2
| 2025-12-02,20251202134500000,sz.300620,143.5819451200,143.9017044800,143.4620353600,143.7618097600,258400,37149182.0000,2
| 2025-12-02,20251202135000000,sz.300620,143.7917872000,144.8709750400,143.7718022400,144.8210126400,209800,30292996.0000,2
| 2025-12-02,20251202135500000,sz.300620,144.8210126400,145.6603809600,144.3014036800,145.2307043200,439800,63748352.0000,2
| 2025-12-02,20251202140000000,sz.300620,145.4505388800,145.5204862400,144.7910352000,145.0508396800,254500,36992512.0000,2
| 2025-12-02,20251202140500000,sz.300620,145.0608321600,145.8502380800,144.5512156800,145.0508396800,364100,52940800.0000,2
| 2025-12-02,20251202141000000,sz.300620,145.0308547200,145.0408472000,144.4512908800,144.5712006400,170800,24731392.0000,2
| 2025-12-02,20251202141500000,sz.300620,144.7510652800,144.8509900800,144.4712758400,144.7810427200,178600,25858304.0000,2
| 2025-12-02,20251202142000000,sz.300620,144.7810427200,145.0308547200,144.4013284800,144.5212382400,190800,27618304.0000,2
| 2025-12-02,20251202142500000,sz.300620,144.5512156800,144.8210126400,144.3213886400,144.4213134400,178500,25822976.0000,2
| 2025-12-02,20251202143000000,sz.300620,144.5112457600,144.8409976000,144.3613585600,144.8210126400,191700,27731200.0000,2
| 2025-12-02,20251202143500000,sz.300620,144.8110201600,144.8110201600,144.2214638400,144.5512156800,232800,33651456.0000,2
| 2025-12-02,20251202144000000,sz.300620,144.3913360000,144.7810427200,143.9916368000,144.5811931200,434500,62727686.0000,2
| 2025-12-02,20251202144500000,sz.300620,144.7510652800,144.7510652800,144.0415992000,144.0415992000,320900,46283510.0000,2
| 2025-12-02,20251202145000000,sz.300620,144.0815691200,145.1807419200,144.0815691200,144.2514412800,843200,122131467.0000,2
| 2025-12-02,20251202145500000,sz.300620,144.2914112000,144.5012532800,143.7917872000,144.1015540800,901900,130072827.0000,2
| 2025-12-02,20251202150000000,sz.300620,144.1015540800,144.1015540800,143.9416744000,144.0715766400,881500,127064064.0000,2
|
|
