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
| 2025-06-27,20250627093500000,sz.300694,15.2244437800,15.5618825600,15.1748204300,15.5221838800,2899200,44761264.0000,2
| 2025-06-27,20250627094000000,sz.300694,15.5023345400,15.5618825600,15.1053477400,15.1152724100,1772200,27503952.0000,2
| 2025-06-27,20250627094500000,sz.300694,15.1351217500,15.1946697700,15.0457997200,15.0557243900,1117500,17024256.0000,2
| 2025-06-27,20250627095000000,sz.300694,15.0656490600,15.0954230700,14.9763270300,15.0755737300,751800,11390344.0000,2
| 2025-06-27,20250627095500000,sz.300694,15.0557243900,15.1648957600,15.0557243900,15.1053477400,466000,7096968.0000,2
| 2025-06-27,20250627100000000,sz.300694,15.1152724100,15.1152724100,15.0160257100,15.0160257100,315700,4790136.0000,2
| 2025-06-27,20250627100500000,sz.300694,15.0160257100,15.1351217500,15.0061010400,15.0656490600,377300,5724936.0000,2
| 2025-06-27,20250627101000000,sz.300694,15.0854984000,15.1251970800,15.0557243900,15.1251970800,368900,5607736.0000,2
| 2025-06-27,20250627101500000,sz.300694,15.1053477400,15.1351217500,15.0656490600,15.0656490600,317000,4825136.0000,2
| 2025-06-27,20250627102000000,sz.300694,15.0656490600,15.0954230700,14.9862517000,15.0061010400,702600,10638648.0000,2
| 2025-06-27,20250627102500000,sz.300694,15.0160257100,15.0160257100,14.9267036800,14.9267036800,688800,10387664.0000,2
| 2025-06-27,20250627103000000,sz.300694,14.9366283500,14.9664023600,14.9167790100,14.9267036800,268600,4040768.0000,2
| 2025-06-27,20250627103500000,sz.300694,14.9267036800,14.9763270300,14.9267036800,14.9763270300,321000,4837168.0000,2
| 2025-06-27,20250627104000000,sz.300694,14.9763270300,14.9763270300,14.8870050000,14.8969296700,487800,7333392.0000,2
| 2025-06-27,20250627104500000,sz.300694,14.8870050000,14.9267036800,14.8870050000,14.9167790100,295300,4434864.0000,2
| 2025-06-27,20250627105000000,sz.300694,14.9267036800,14.9366283500,14.8969296700,14.9267036800,221600,3330384.0000,2
| 2025-06-27,20250627105500000,sz.300694,14.9267036800,14.9564776900,14.9167790100,14.9366283500,190800,2870448.0000,2
| 2025-06-27,20250627110000000,sz.300694,14.9167790100,14.9862517000,14.9167790100,14.9564776900,210500,3171168.0000,2
| 2025-06-27,20250627110500000,sz.300694,14.9564776900,14.9564776900,14.8671556600,14.8770803300,347100,5214000.0000,2
| 2025-06-27,20250627111000000,sz.300694,14.8870050000,14.9068543400,14.8473063200,14.8671556600,318900,4780160.0000,2
| 2025-06-27,20250627111500000,sz.300694,14.8671556600,14.8770803300,14.8473063200,14.8671556600,268200,4013408.0000,2
| 2025-06-27,20250627112000000,sz.300694,14.8671556600,14.8969296700,14.8671556600,14.8870050000,110300,1654352.0000,2
| 2025-06-27,20250627112500000,sz.300694,14.8870050000,14.9167790100,14.8473063200,14.8473063200,269000,4028208.0000,2
| 2025-06-27,20250627113000000,sz.300694,14.8671556600,14.8870050000,14.8473063200,14.8671556600,80700,1208896.0000,2
| 2025-06-27,20250627130500000,sz.300694,14.8572309900,14.8572309900,14.7877583000,14.8373816500,323300,4829056.0000,2
| 2025-06-27,20250627131000000,sz.300694,14.8274569800,14.8274569800,14.7877583000,14.7877583000,232600,3468464.0000,2
| 2025-06-27,20250627131500000,sz.300694,14.7877583000,14.8373816500,14.7778336300,14.8373816500,323500,4823632.0000,2
| 2025-06-27,20250627132000000,sz.300694,14.8274569800,14.8671556600,14.8076076400,14.8473063200,131200,1961040.0000,2
| 2025-06-27,20250627132500000,sz.300694,14.8473063200,14.8572309900,14.7976829700,14.7976829700,97700,1459792.0000,2
| 2025-06-27,20250627133000000,sz.300694,14.7976829700,14.8175323100,14.7877583000,14.8175323100,211900,3160400.0000,2
| 2025-06-27,20250627133500000,sz.300694,14.8274569800,14.8671556600,14.8076076400,14.8473063200,140800,2105904.0000,2
| 2025-06-27,20250627134000000,sz.300694,14.8473063200,14.8572309900,14.8076076400,14.8076076400,125800,1880304.0000,2
| 2025-06-27,20250627134500000,sz.300694,14.8175323100,14.8175323100,14.7579842900,14.7778336300,288600,4299552.0000,2
| 2025-06-27,20250627135000000,sz.300694,14.7976829700,14.8175323100,14.7778336300,14.7877583000,260900,3888144.0000,2
| 2025-06-27,20250627135500000,sz.300694,14.7778336300,14.7877583000,14.7679089600,14.7679089600,205700,3061568.0000,2
| 2025-06-27,20250627140000000,sz.300694,14.7679089600,14.7877583000,14.7480596200,14.7877583000,292600,4352048.0000,2
| 2025-06-27,20250627140500000,sz.300694,14.7778336300,14.7976829700,14.7679089600,14.7877583000,142400,2120752.0000,2
| 2025-06-27,20250627141000000,sz.300694,14.7778336300,14.8274569800,14.7579842900,14.8175323100,194000,2889168.0000,2
| 2025-06-27,20250627141500000,sz.300694,14.8076076400,14.8274569800,14.7877583000,14.8076076400,117200,1749232.0000,2
| 2025-06-27,20250627142000000,sz.300694,14.8076076400,14.8473063200,14.8076076400,14.8473063200,209900,3138112.0000,2
| 2025-06-27,20250627142500000,sz.300694,14.8373816500,14.8373816500,14.7877583000,14.7976829700,141100,2105552.0000,2
| 2025-06-27,20250627143000000,sz.300694,14.8076076400,14.8870050000,14.7976829700,14.8671556600,495800,7405104.0000,2
| 2025-06-27,20250627143500000,sz.300694,14.8770803300,14.8969296700,14.8076076400,14.8274569800,213500,3197200.0000,2
| 2025-06-27,20250627144000000,sz.300694,14.8671556600,14.8671556600,14.8274569800,14.8572309900,224300,3355152.0000,2
| 2025-06-27,20250627144500000,sz.300694,14.8572309900,14.8671556600,14.8175323100,14.8473063200,284400,4253888.0000,2
| 2025-06-27,20250627145000000,sz.300694,14.8473063200,14.8473063200,14.8076076400,14.8175323100,457900,6844160.0000,2
| 2025-06-27,20250627145500000,sz.300694,14.8274569800,14.8274569800,14.7877583000,14.7976829700,419100,6253536.0000,2
| 2025-06-27,20250627150000000,sz.300694,14.7976829700,14.8076076400,14.7579842900,14.8076076400,697800,10398848.0000,2
|
|
