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
| 2026-02-10,20260210093500000,sz.300571,31.0300000000,31.5200000000,30.8100000000,31.2200000000,1351850,42133784.5000,2
| 2026-02-10,20260210094000000,sz.300571,31.2100000000,31.6100000000,31.1500000000,31.5700000000,849500,26625134.0000,2
| 2026-02-10,20260210094500000,sz.300571,31.5300000000,31.7000000000,31.3400000000,31.4200000000,725700,22909596.0000,2
| 2026-02-10,20260210095000000,sz.300571,31.4200000000,31.7100000000,31.3100000000,31.6700000000,797991,25142851.6900,2
| 2026-02-10,20260210095500000,sz.300571,31.6600000000,31.8200000000,31.6400000000,31.6600000000,443200,14068239.0000,2
| 2026-02-10,20260210100000000,sz.300571,31.6200000000,31.7100000000,31.6000000000,31.6400000000,199600,6317916.0000,2
| 2026-02-10,20260210100500000,sz.300571,31.6900000000,31.6900000000,31.4600000000,31.5600000000,145800,4609153.0000,2
| 2026-02-10,20260210101000000,sz.300571,31.5900000000,31.6100000000,31.5200000000,31.6100000000,182700,5766881.0000,2
| 2026-02-10,20260210101500000,sz.300571,31.6000000000,31.6700000000,31.5100000000,31.5200000000,121700,3843081.0000,2
| 2026-02-10,20260210102000000,sz.300571,31.5200000000,31.7200000000,31.5100000000,31.6300000000,226700,7176575.0000,2
| 2026-02-10,20260210102500000,sz.300571,31.6200000000,31.7800000000,31.5400000000,31.7300000000,225200,7135243.0000,2
| 2026-02-10,20260210103000000,sz.300571,31.7500000000,31.7500000000,31.5300000000,31.6400000000,213900,6762785.0000,2
| 2026-02-10,20260210103500000,sz.300571,31.6300000000,31.6900000000,31.4400000000,31.4400000000,144100,4552454.0000,2
| 2026-02-10,20260210104000000,sz.300571,31.4400000000,31.5500000000,31.4300000000,31.5000000000,99400,3130637.0000,2
| 2026-02-10,20260210104500000,sz.300571,31.5000000000,31.5900000000,31.5000000000,31.5900000000,75100,2368305.0000,2
| 2026-02-10,20260210105000000,sz.300571,31.5900000000,31.7500000000,31.5900000000,31.7000000000,215700,6838766.0000,2
| 2026-02-10,20260210105500000,sz.300571,31.7000000000,31.7500000000,31.6400000000,31.7400000000,126100,3997446.0000,2
| 2026-02-10,20260210110000000,sz.300571,31.7400000000,31.7400000000,31.6300000000,31.6900000000,121500,3850753.0000,2
| 2026-02-10,20260210110500000,sz.300571,31.7200000000,31.8700000000,31.6400000000,31.8700000000,304200,9666592.0000,2
| 2026-02-10,20260210111000000,sz.300571,31.8800000000,31.9700000000,31.8100000000,31.8600000000,357500,11411675.0000,2
| 2026-02-10,20260210111500000,sz.300571,31.9100000000,31.9900000000,31.8000000000,31.8000000000,192000,6130827.3000,2
| 2026-02-10,20260210112000000,sz.300571,31.8000000000,32.2500000000,31.8000000000,32.1800000000,565900,18157398.0000,2
| 2026-02-10,20260210112500000,sz.300571,32.1200000000,33.0700000000,32.1200000000,33.0700000000,1682700,55209830.0000,2
| 2026-02-10,20260210113000000,sz.300571,33.1100000000,33.1200000000,32.8300000000,32.9000000000,487700,16060717.0000,2
| 2026-02-10,20260210130500000,sz.300571,32.8300000000,32.8300000000,32.4400000000,32.6400000000,536100,17494405.0000,2
| 2026-02-10,20260210131000000,sz.300571,32.7600000000,32.8000000000,32.5400000000,32.7800000000,303500,9913695.0000,2
| 2026-02-10,20260210131500000,sz.300571,32.7900000000,32.7900000000,32.6000000000,32.6300000000,173900,5685053.0000,2
| 2026-02-10,20260210132000000,sz.300571,32.6300000000,32.6300000000,32.4800000000,32.4900000000,138700,4511396.0000,2
| 2026-02-10,20260210132500000,sz.300571,32.5000000000,32.5100000000,32.4500000000,32.5000000000,114500,3719726.0000,2
| 2026-02-10,20260210133000000,sz.300571,32.5000000000,32.5000000000,32.3400000000,32.4000000000,133200,4315840.0000,2
| 2026-02-10,20260210133500000,sz.300571,32.4000000000,32.4200000000,32.3300000000,32.4100000000,91400,2959219.0000,2
| 2026-02-10,20260210134000000,sz.300571,32.4100000000,32.4600000000,32.3800000000,32.3900000000,105500,3419248.0000,2
| 2026-02-10,20260210134500000,sz.300571,32.3900000000,32.4300000000,32.3400000000,32.3400000000,77600,2512899.0000,2
| 2026-02-10,20260210135000000,sz.300571,32.3400000000,32.3500000000,32.2000000000,32.3400000000,130000,4200562.0000,2
| 2026-02-10,20260210135500000,sz.300571,32.3400000000,32.4000000000,32.3000000000,32.3500000000,89700,2900679.0000,2
| 2026-02-10,20260210140000000,sz.300571,32.3500000000,32.3600000000,32.3100000000,32.3200000000,44800,1448204.0000,2
| 2026-02-10,20260210140500000,sz.300571,32.3200000000,32.4700000000,32.2500000000,32.3500000000,173800,5620666.0000,2
| 2026-02-10,20260210141000000,sz.300571,32.3500000000,32.3500000000,32.2500000000,32.3100000000,61700,1994000.0000,2
| 2026-02-10,20260210141500000,sz.300571,32.3000000000,32.3200000000,32.2500000000,32.2900000000,57700,1862724.0000,2
| 2026-02-10,20260210142000000,sz.300571,32.2800000000,32.3000000000,32.2400000000,32.2400000000,151100,4875916.0000,2
| 2026-02-10,20260210142500000,sz.300571,32.2400000000,32.3000000000,32.2400000000,32.2900000000,81900,2643169.0000,2
| 2026-02-10,20260210143000000,sz.300571,32.2700000000,32.4000000000,32.2700000000,32.3100000000,122700,3967793.0000,2
| 2026-02-10,20260210143500000,sz.300571,32.3100000000,32.3300000000,32.2000000000,32.2600000000,195300,6301270.0000,2
| 2026-02-10,20260210144000000,sz.300571,32.2200000000,32.2800000000,32.2200000000,32.2500000000,102000,3290231.0000,2
| 2026-02-10,20260210144500000,sz.300571,32.2600000000,32.3100000000,32.2400000000,32.2900000000,167300,5401801.0000,2
| 2026-02-10,20260210145000000,sz.300571,32.2900000000,32.3200000000,32.2500000000,32.3100000000,243300,7856440.0000,2
| 2026-02-10,20260210145500000,sz.300571,32.2900000000,32.3000000000,32.2100000000,32.2100000000,341800,11027280.0000,2
| 2026-02-10,20260210150000000,sz.300571,32.2000000000,32.2400000000,32.1800000000,32.2400000000,281050,9055654.0000,2
|
|
