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
| 2025-02-11,20250211093500000,sz.300871,11.5841236700,11.7030368300,11.3958445000,11.3958445000,717400,8317556.0000,2
| 2025-02-11,20250211094000000,sz.300871,11.3958445000,11.6435802500,11.3958445000,11.6435802500,255400,2958681.0000,2
| 2025-02-11,20250211094500000,sz.300871,11.6435802500,11.8913160000,11.5543953800,11.5643048100,626200,7416934.0000,2
| 2025-02-11,20250211095000000,sz.300871,11.5643048100,11.7129462600,11.5444859500,11.6931274000,131600,1545064.0000,2
| 2025-02-11,20250211095500000,sz.300871,11.6931274000,11.7426745500,11.5444859500,11.5643048100,175700,2067340.0000,2
| 2025-02-11,20250211100000000,sz.300871,11.5543953800,11.6633991100,11.5444859500,11.6039425300,178200,2083882.0000,2
| 2025-02-11,20250211100500000,sz.300871,11.6039425300,11.6336708200,11.5742142400,11.6039425300,65000,760592.0000,2
| 2025-02-11,20250211101000000,sz.300871,11.6039425300,11.7525839800,11.6039425300,11.7228556900,111000,1307164.0000,2
| 2025-02-11,20250211101500000,sz.300871,11.7228556900,11.7327651200,11.6435802500,11.6435802500,140100,1654396.0000,2
| 2025-02-11,20250211102000000,sz.300871,11.6435802500,11.6931274000,11.6435802500,11.6733085400,51700,608582.0000,2
| 2025-02-11,20250211102500000,sz.300871,11.6733085400,11.7426745500,11.6435802500,11.7129462600,62600,738186.0000,2
| 2025-02-11,20250211103000000,sz.300871,11.7030368300,11.7426745500,11.6832179700,11.6931274000,84300,996154.0000,2
| 2025-02-11,20250211103500000,sz.300871,11.6931274000,11.7030368300,11.5742142400,11.6633991100,88400,1040056.0000,2
| 2025-02-11,20250211104000000,sz.300871,11.6435802500,11.6534896800,11.6237613900,11.6336708200,33600,394722.0000,2
| 2025-02-11,20250211104500000,sz.300871,11.6336708200,11.6435802500,11.5841236700,11.5940331000,113200,1326744.0000,2
| 2025-02-11,20250211105000000,sz.300871,11.5841236700,11.6138519600,11.5742142400,11.6138519600,25100,293426.0000,2
| 2025-02-11,20250211105500000,sz.300871,11.6039425300,11.6534896800,11.5940331000,11.6435802500,32500,381044.0000,2
| 2025-02-11,20250211110000000,sz.300871,11.6336708200,11.6435802500,11.5940331000,11.6039425300,48900,573212.0000,2
| 2025-02-11,20250211110500000,sz.300871,11.6039425300,11.6138519600,11.5643048100,11.5643048100,16800,196564.0000,2
| 2025-02-11,20250211111000000,sz.300871,11.5841236700,11.5940331000,11.5643048100,11.5742142400,32300,377252.0000,2
| 2025-02-11,20250211111500000,sz.300871,11.5841236700,11.5841236700,11.5543953800,11.5543953800,46000,537064.0000,2
| 2025-02-11,20250211112000000,sz.300871,11.5543953800,11.5643048100,11.5345765200,11.5444859500,82000,955912.0000,2
| 2025-02-11,20250211112500000,sz.300871,11.5444859500,11.5543953800,11.5345765200,11.5444859500,45500,530476.0000,2
| 2025-02-11,20250211113000000,sz.300871,11.5345765200,11.5444859500,11.5246670900,11.5246670900,27300,317676.0000,2
| 2025-02-11,20250211130500000,sz.300871,11.5246670900,11.6039425300,11.5246670900,11.5940331000,56100,654928.0000,2
| 2025-02-11,20250211131000000,sz.300871,11.5940331000,11.6138519600,11.5841236700,11.6138519600,28900,338320.0000,2
| 2025-02-11,20250211131500000,sz.300871,11.5940331000,11.6138519600,11.5841236700,11.6039425300,13600,159180.0000,2
| 2025-02-11,20250211132000000,sz.300871,11.5940331000,11.5940331000,11.5543953800,11.5543953800,54800,640488.0000,2
| 2025-02-11,20250211132500000,sz.300871,11.5940331000,11.6138519600,11.5841236700,11.6138519600,39500,461728.0000,2
| 2025-02-11,20250211133000000,sz.300871,11.6138519600,11.6138519600,11.6039425300,11.6138519600,7100,83200.0000,2
| 2025-02-11,20250211133500000,sz.300871,11.6039425300,11.7823122700,11.5940331000,11.7823122700,197300,2326372.0000,2
| 2025-02-11,20250211134000000,sz.300871,11.7823122700,11.8714971400,11.7030368300,11.8120405600,346400,4135692.0000,2
| 2025-02-11,20250211134500000,sz.300871,11.8021311300,11.8318594200,11.7327651200,11.7426745500,210500,2502472.0000,2
| 2025-02-11,20250211135000000,sz.300871,11.7922217000,11.8021311300,11.7426745500,11.7823122700,75900,901640.0000,2
| 2025-02-11,20250211135500000,sz.300871,11.7922217000,11.8615877100,11.7525839800,11.8615877100,60800,724792.0000,2
| 2025-02-11,20250211140000000,sz.300871,11.8417688500,11.9805008700,11.8219499900,11.8814065700,224800,2699216.0000,2
| 2025-02-11,20250211140500000,sz.300871,11.8814065700,11.8814065700,11.8021311300,11.8021311300,47600,569128.0000,2
| 2025-02-11,20250211141000000,sz.300871,11.7922217000,11.8120405600,11.7823122700,11.7823122700,29500,351300.0000,2
| 2025-02-11,20250211141500000,sz.300871,11.7724028400,11.8219499900,11.7624934100,11.8219499900,69800,829800.0000,2
| 2025-02-11,20250211142000000,sz.300871,11.8120405600,11.8120405600,11.7624934100,11.7724028400,23300,277296.0000,2
| 2025-02-11,20250211142500000,sz.300871,11.7624934100,11.7724028400,11.7525839800,11.7624934100,23500,278952.0000,2
| 2025-02-11,20250211143000000,sz.300871,11.7525839800,11.7624934100,11.7426745500,11.7525839800,32400,384160.0000,2
| 2025-02-11,20250211143500000,sz.300871,11.7525839800,11.7624934100,11.7525839800,11.7624934100,47700,565876.0000,2
| 2025-02-11,20250211144000000,sz.300871,11.7624934100,11.7624934100,11.7228556900,11.7228556900,32700,387268.0000,2
| 2025-02-11,20250211144500000,sz.300871,11.7327651200,11.7327651200,11.6931274000,11.7030368300,39400,465448.0000,2
| 2025-02-11,20250211145000000,sz.300871,11.6931274000,11.7426745500,11.6931274000,11.7426745500,59600,704104.0000,2
| 2025-02-11,20250211145500000,sz.300871,11.7426745500,11.7426745500,11.7030368300,11.7030368300,62700,741028.0000,2
| 2025-02-11,20250211150000000,sz.300871,11.7030368300,11.7525839800,11.6931274000,11.7426745500,102000,1207832.0000,2
|
|
