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.300695,83.5601612800,83.5601612800,80.9769574400,81.5554355200,625800,51508076.0000,2
| 2025-06-27,20250627094000000,sz.300695,81.4656716800,81.4656716800,79.9895552000,80.3885056000,471600,38134100.0000,2
| 2025-06-27,20250627094500000,sz.300695,80.5879808000,80.9769574400,79.4409984000,80.0992665600,393100,31550696.0000,2
| 2025-06-27,20250627095000000,sz.300695,80.2987417600,80.6577971200,79.5606835200,79.6404736000,250600,20098408.0000,2
| 2025-06-27,20250627095500000,sz.300695,79.6105523200,79.7202636800,79.3711820800,79.3711820800,170000,13557552.0000,2
| 2025-06-27,20250627100000000,sz.300695,79.3711820800,79.6504473600,78.7927040000,79.4908672000,332900,26416880.0000,2
| 2025-06-27,20250627100500000,sz.300695,79.4808934400,80.5780070400,79.2415232000,79.8997913600,192600,15406768.0000,2
| 2025-06-27,20250627101000000,sz.300695,79.8898176000,79.8997913600,79.3612083200,79.4110771200,92600,7379504.0000,2
| 2025-06-27,20250627101500000,sz.300695,79.4011033600,80.2089779200,79.1417856000,79.9396864000,116600,9295680.0000,2
| 2025-06-27,20250627102000000,sz.300695,79.9795814400,80.0095027200,79.6205260800,79.6903424000,79800,6385664.0000,2
| 2025-06-27,20250627102500000,sz.300695,79.7003161600,80.1391616000,79.5108147200,80.0095027200,89800,7181520.0000,2
| 2025-06-27,20250627103000000,sz.300695,80.0892928000,80.0892928000,79.5906048000,79.6105523200,81800,6545504.0000,2
| 2025-06-27,20250627103500000,sz.300695,79.7900800000,80.1890304000,79.7900800000,79.9596339200,45400,3636864.0000,2
| 2025-06-27,20250627104000000,sz.300695,79.9596339200,80.1391616000,79.6903424000,79.7302374400,72300,5789232.0000,2
| 2025-06-27,20250627104500000,sz.300695,79.7402112000,79.9895552000,79.2415232000,79.2614707200,103100,8219168.0000,2
| 2025-06-27,20250627105000000,sz.300695,79.2514969600,79.5207884800,78.9722316800,79.1218380800,90300,7172368.0000,2
| 2025-06-27,20250627105500000,sz.300695,79.1018905600,79.5806310400,78.8425728000,79.2116019200,99000,7854912.0000,2
| 2025-06-27,20250627110000000,sz.300695,79.1517593600,79.1517593600,78.1643571200,78.2541209600,255100,20081152.0000,2
| 2025-06-27,20250627110500000,sz.300695,78.2840422400,78.4436224000,77.9948032000,77.9948032000,181800,14252768.0000,2
| 2025-06-27,20250627111000000,sz.300695,77.9948032000,78.3438848000,77.9349606400,78.0047769600,133300,10424736.0000,2
| 2025-06-27,20250627111500000,sz.300695,78.0247244800,78.4436224000,77.7953280000,77.9349606400,90900,7118848.0000,2
| 2025-06-27,20250627112000000,sz.300695,77.9249868800,78.1643571200,77.8053017600,77.9848294400,73000,5704608.0000,2
| 2025-06-27,20250627112500000,sz.300695,77.9948032000,78.2142259200,77.9050393600,77.9050393600,58100,4544960.0000,2
| 2025-06-27,20250627113000000,sz.300695,77.9050393600,78.3837798400,77.8451968000,78.1942784000,50900,3986784.0000,2
| 2025-06-27,20250627130500000,sz.300695,78.0446720000,78.1942784000,77.6756428800,77.6856166400,128800,10058304.0000,2
| 2025-06-27,20250627131000000,sz.300695,77.7055641600,78.0446720000,77.6856166400,77.7953280000,79000,6157440.0000,2
| 2025-06-27,20250627131500000,sz.300695,77.7255116800,78.0247244800,77.6257740800,78.0247244800,63700,4968320.0000,2
| 2025-06-27,20250627132000000,sz.300695,78.0346982400,78.0446720000,77.7055641600,77.8651443200,53100,4144224.0000,2
| 2025-06-27,20250627132500000,sz.300695,77.8651443200,77.9848294400,77.6756428800,77.6756428800,56500,4404672.0000,2
| 2025-06-27,20250627133000000,sz.300695,77.6656691200,77.8751180800,77.6158003200,77.7354854400,74000,5764512.0000,2
| 2025-06-27,20250627133500000,sz.300695,77.7354854400,78.5732812800,77.7155379200,78.0945408000,123800,9710112.0000,2
| 2025-06-27,20250627134000000,sz.300695,78.3139635200,78.7328614400,78.1444096000,78.3239372800,92100,7248000.0000,2
| 2025-06-27,20250627134500000,sz.300695,78.3937536000,78.4934912000,78.0047769600,78.2441472000,40900,3206144.0000,2
| 2025-06-27,20250627135000000,sz.300695,78.2640947200,78.3837798400,78.0945408000,78.1743308800,45900,3598944.0000,2
| 2025-06-27,20250627135500000,sz.300695,78.2541209600,78.4236748800,77.8252492800,78.0247244800,69200,5424448.0000,2
| 2025-06-27,20250627140000000,sz.300695,78.0047769600,78.2940160000,77.8451968000,78.1643571200,55900,4372576.0000,2
| 2025-06-27,20250627140500000,sz.300695,78.3937536000,78.5034649600,78.2042521600,78.4436224000,33500,2636672.0000,2
| 2025-06-27,20250627141000000,sz.300695,78.4436224000,78.4735436800,78.1543833600,78.4535961600,57800,4536032.0000,2
| 2025-06-27,20250627141500000,sz.300695,78.4535961600,78.5333862400,78.2840422400,78.4236748800,54200,4261568.0000,2
| 2025-06-27,20250627142000000,sz.300695,78.4236748800,78.9921792000,78.4236748800,78.7927040000,97500,7692928.0000,2
| 2025-06-27,20250627142500000,sz.300695,78.8026777600,78.8325990400,78.5932288000,78.7228876800,60200,4749824.0000,2
| 2025-06-27,20250627143000000,sz.300695,78.7228876800,79.2913920000,78.6231500800,78.9223628800,90700,7179968.0000,2
| 2025-06-27,20250627143500000,sz.300695,78.8924416000,79.4908672000,78.8325990400,79.1717068800,130100,10326560.0000,2
| 2025-06-27,20250627144000000,sz.300695,79.1417856000,79.3811558400,79.0221004800,79.0520217600,59400,4708480.0000,2
| 2025-06-27,20250627144500000,sz.300695,79.0520217600,79.0520217600,78.5234124800,78.5234124800,99100,7820416.0000,2
| 2025-06-27,20250627145000000,sz.300695,78.5234124800,78.6829926400,78.3937536000,78.5034649600,126300,9951040.0000,2
| 2025-06-27,20250627145500000,sz.300695,78.5533337600,79.0819430400,78.4535961600,78.5832550400,190200,15005696.0000,2
| 2025-06-27,20250627150000000,sz.300695,78.5732812800,78.6730188800,77.8352230400,77.8352230400,278400,21801344.0000,2
|
|
