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
| 2025-06-26,20250626093500000,sz.300695,80.7874560000,82.6625228800,78.3738060800,81.2861440000,1411300,114290512.0000,2
| 2025-06-26,20250626094000000,sz.300695,81.5454617600,82.8021555200,79.8000537600,82.8021555200,702200,56899440.0000,2
| 2025-06-26,20250626094500000,sz.300695,82.8221030400,85.3654118400,81.4556979200,83.5202662400,655800,55014432.0000,2
| 2025-06-26,20250626095000000,sz.300695,83.5102924800,85.6047820800,83.5102924800,85.0761728000,391000,33181280.0000,2
| 2025-06-26,20250626095500000,sz.300695,85.0761728000,87.4299801600,84.5774848000,86.6520268800,525100,45441600.0000,2
| 2025-06-26,20250626100000000,sz.300695,86.6520268800,87.3202688000,85.0163302400,85.1759104000,289400,25076032.0000,2
| 2025-06-26,20250626100500000,sz.300695,84.8168550400,85.4751232000,84.4577996800,85.0761728000,197800,16838528.0000,2
| 2025-06-26,20250626101000000,sz.300695,85.0861465600,85.3554380800,84.8766976000,84.9465139200,144800,12353920.0000,2
| 2025-06-26,20250626101500000,sz.300695,84.9465139200,84.9465139200,83.8793216000,84.5675110400,157700,13357536.0000,2
| 2025-06-26,20250626102000000,sz.300695,84.4976947200,84.4976947200,83.2808960000,83.7097676800,138300,11615552.0000,2
| 2025-06-26,20250626102500000,sz.300695,83.7795840000,85.0562252800,83.7596364800,84.8766976000,103200,8735584.0000,2
| 2025-06-26,20250626103000000,sz.300695,84.8168550400,84.9066188800,84.2383769600,84.9066188800,55300,4689824.0000,2
| 2025-06-26,20250626103500000,sz.300695,84.9066188800,85.7743360000,84.9066188800,85.7743360000,196000,16825248.0000,2
| 2025-06-26,20250626104000000,sz.300695,85.7743360000,86.9013708800,85.5848345600,85.6745984000,361000,31120256.0000,2
| 2025-06-26,20250626104500000,sz.300695,85.7643622400,86.2730240000,85.6845721600,85.9837849600,56400,4861056.0000,2
| 2025-06-26,20250626105000000,sz.300695,85.9837849600,85.9837849600,85.2955955200,85.4452019200,74100,6373120.0000,2
| 2025-06-26,20250626105500000,sz.300695,85.4850969600,87.2504524800,85.4452019200,87.1507148800,100600,8723040.0000,2
| 2025-06-26,20250626110000000,sz.300695,87.1407411200,87.2005836800,86.3727616000,86.3827353600,82000,7145728.0000,2
| 2025-06-26,20250626110500000,sz.300695,86.3827353600,87.6494028800,86.0835225600,87.6494028800,158400,13817376.0000,2
| 2025-06-26,20250626111000000,sz.300695,87.6693504000,88.6467788800,87.5696128000,88.5570150400,208700,18445440.0000,2
| 2025-06-26,20250626111500000,sz.300695,88.5769625600,88.6168576000,87.4798489600,88.1281433600,119900,10584576.0000,2
| 2025-06-26,20250626112000000,sz.300695,87.8189568000,88.1480908800,87.5396915200,87.6194816000,61000,5378816.0000,2
| 2025-06-26,20250626112500000,sz.300695,87.6194816000,87.8488780800,86.1832601600,86.3228928000,59200,5162720.0000,2
| 2025-06-26,20250626113000000,sz.300695,86.3328665600,86.7816857600,85.2756480000,86.7816857600,98000,8451776.0000,2
| 2025-06-26,20250626130500000,sz.300695,86.6520268800,86.8016332800,85.3155430400,85.7144934400,48100,4138208.0000,2
| 2025-06-26,20250626131000000,sz.300695,85.6446771200,86.0436275200,84.6273536000,84.6672486400,52500,4484092.0000,2
| 2025-06-26,20250626131500000,sz.300695,84.6373273600,85.0761728000,84.6373273600,84.8467763200,36500,3107210.0000,2
| 2025-06-26,20250626132000000,sz.300695,84.8368025600,84.8368025600,84.0289280000,84.2782720000,65600,5553720.0000,2
| 2025-06-26,20250626132500000,sz.300695,84.2782720000,84.7669862400,83.5801088000,83.6100300800,80600,6803646.0000,2
| 2025-06-26,20250626133000000,sz.300695,83.5701350400,83.5701350400,82.3433625600,82.3433625600,135500,11270016.0000,2
| 2025-06-26,20250626133500000,sz.300695,82.2835200000,82.7822080000,81.5255142400,81.9843072000,146600,12083076.0000,2
| 2025-06-26,20250626134000000,sz.300695,81.9843072000,82.7822080000,81.9843072000,82.5827328000,76400,6319744.0000,2
| 2025-06-26,20250626134500000,sz.300695,82.5827328000,83.8892953600,81.9643596800,83.5601612800,71100,5881024.0000,2
| 2025-06-26,20250626135000000,sz.300695,83.5601612800,83.5601612800,82.6824704000,82.9617356800,45000,3749818.0000,2
| 2025-06-26,20250626135500000,sz.300695,82.9617356800,83.0514995200,81.9344384000,81.9344384000,44900,3717376.0000,2
| 2025-06-26,20250626140000000,sz.300695,81.9344384000,82.3832576000,81.6751206400,82.2835200000,97300,8004230.0000,2
| 2025-06-26,20250626140500000,sz.300695,82.2436249600,82.2436249600,81.6751206400,81.9942809600,79700,6535872.0000,2
| 2025-06-26,20250626141000000,sz.300695,82.2735462400,82.3932313600,81.6451993600,81.6451993600,85400,7003712.0000,2
| 2025-06-26,20250626141500000,sz.300695,81.6451993600,82.6824704000,81.6352256000,82.4829952000,145300,11977472.0000,2
| 2025-06-26,20250626142000000,sz.300695,82.4829952000,82.4829952000,81.7848320000,81.8147532800,60900,5011840.0000,2
| 2025-06-26,20250626142500000,sz.300695,81.9244646400,81.9244646400,81.4357504000,81.6053043200,95900,7845952.0000,2
| 2025-06-26,20250626143000000,sz.300695,81.6152780800,82.5528115200,81.6152780800,82.5528115200,59500,4896768.0000,2
| 2025-06-26,20250626143500000,sz.300695,82.5528115200,82.7822080000,81.9045171200,82.3732838400,119000,9817280.0000,2
| 2025-06-26,20250626144000000,sz.300695,82.3832576000,82.5927065600,81.7848320000,81.7848320000,132400,10909056.0000,2
| 2025-06-26,20250626144500000,sz.300695,81.9045171200,81.9444121600,81.2861440000,81.4257766400,123200,10077632.0000,2
| 2025-06-26,20250626145000000,sz.300695,81.4357504000,82.2835200000,81.4357504000,81.6152780800,170300,13964352.0000,2
| 2025-06-26,20250626145500000,sz.300695,81.5753830400,83.2709222400,81.5753830400,83.2709222400,248900,20507072.0000,2
| 2025-06-26,20250626150000000,sz.300695,83.2011059200,83.7297152000,83.0614732800,83.5601612800,286800,23998594.0000,2
|
|
