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
| 2025-02-20,20250220093500000,sz.300211,10.2400000000,10.5800000000,10.2400000000,10.3200000000,10473800,108430176.0000,2
| 2025-02-20,20250220094000000,sz.300211,10.3200000000,10.3800000000,10.2500000000,10.2800000000,3127200,32257608.0000,2
| 2025-02-20,20250220094500000,sz.300211,10.2800000000,10.3500000000,10.1500000000,10.3500000000,2755600,28140848.0000,2
| 2025-02-20,20250220095000000,sz.300211,10.3500000000,10.3700000000,10.2400000000,10.2500000000,1525100,15716544.0000,2
| 2025-02-20,20250220095500000,sz.300211,10.2500000000,10.3200000000,10.2500000000,10.3000000000,1040200,10693872.0000,2
| 2025-02-20,20250220100000000,sz.300211,10.3000000000,10.3700000000,10.2300000000,10.3700000000,1588400,16327696.0000,2
| 2025-02-20,20250220100500000,sz.300211,10.3700000000,11.0400000000,10.3700000000,10.6000000000,7989300,86060496.0000,2
| 2025-02-20,20250220101000000,sz.300211,10.6000000000,10.7600000000,10.5800000000,10.6600000000,2163700,23110528.0000,2
| 2025-02-20,20250220101500000,sz.300211,10.6600000000,10.6700000000,10.5900000000,10.6300000000,875400,9307584.0000,2
| 2025-02-20,20250220102000000,sz.300211,10.6300000000,10.6600000000,10.5300000000,10.5500000000,1249200,13250208.0000,2
| 2025-02-20,20250220102500000,sz.300211,10.5500000000,10.6400000000,10.5100000000,10.6400000000,714800,7542240.0000,2
| 2025-02-20,20250220103000000,sz.300211,10.6400000000,10.6400000000,10.5300000000,10.5400000000,609200,6443872.0000,2
| 2025-02-20,20250220103500000,sz.300211,10.5400000000,10.5400000000,10.3300000000,10.3400000000,958700,10026848.0000,2
| 2025-02-20,20250220104000000,sz.300211,10.3400000000,10.5000000000,10.3000000000,10.4600000000,1020800,10609728.0000,2
| 2025-02-20,20250220104500000,sz.300211,10.4600000000,10.4900000000,10.4400000000,10.4500000000,429200,4493344.0000,2
| 2025-02-20,20250220105000000,sz.300211,10.4500000000,10.4600000000,10.3600000000,10.3800000000,364700,3792608.0000,2
| 2025-02-20,20250220105500000,sz.300211,10.3800000000,10.3900000000,10.3500000000,10.3800000000,375100,3891392.0000,2
| 2025-02-20,20250220110000000,sz.300211,10.3800000000,10.3800000000,10.2700000000,10.3300000000,761900,7856832.0000,2
| 2025-02-20,20250220110500000,sz.300211,10.3300000000,10.3800000000,10.2800000000,10.3700000000,456600,4715328.0000,2
| 2025-02-20,20250220111000000,sz.300211,10.3700000000,10.3900000000,10.2800000000,10.3900000000,426300,4403488.0000,2
| 2025-02-20,20250220111500000,sz.300211,10.3900000000,10.3900000000,10.2900000000,10.2900000000,238100,2460192.0000,2
| 2025-02-20,20250220112000000,sz.300211,10.3000000000,10.3100000000,10.2600000000,10.2600000000,305300,3139680.0000,2
| 2025-02-20,20250220112500000,sz.300211,10.2600000000,10.3000000000,10.2500000000,10.2800000000,294100,3019328.0000,2
| 2025-02-20,20250220113000000,sz.300211,10.2900000000,10.3200000000,10.2700000000,10.3200000000,279900,2881184.0000,2
| 2025-02-20,20250220130500000,sz.300211,10.3300000000,10.3300000000,10.1000000000,10.1000000000,1280800,13074944.0000,2
| 2025-02-20,20250220131000000,sz.300211,10.1000000000,10.2800000000,10.1000000000,10.2700000000,578300,5918304.0000,2
| 2025-02-20,20250220131500000,sz.300211,10.2800000000,10.2800000000,10.1700000000,10.2100000000,403800,4130432.0000,2
| 2025-02-20,20250220132000000,sz.300211,10.2100000000,10.3100000000,10.2000000000,10.2900000000,279700,2864832.0000,2
| 2025-02-20,20250220132500000,sz.300211,10.3100000000,10.3200000000,10.2100000000,10.2300000000,517900,5308480.0000,2
| 2025-02-20,20250220133000000,sz.300211,10.2300000000,10.2400000000,10.1900000000,10.1900000000,433400,4426880.0000,2
| 2025-02-20,20250220133500000,sz.300211,10.1900000000,10.3200000000,10.1900000000,10.3200000000,238800,2444256.0000,2
| 2025-02-20,20250220134000000,sz.300211,10.3200000000,10.3800000000,10.2800000000,10.3500000000,587400,6062240.0000,2
| 2025-02-20,20250220134500000,sz.300211,10.3500000000,10.3600000000,10.2000000000,10.2500000000,467800,4822304.0000,2
| 2025-02-20,20250220135000000,sz.300211,10.2500000000,10.3300000000,10.2500000000,10.3200000000,140900,1450240.0000,2
| 2025-02-20,20250220135500000,sz.300211,10.3300000000,10.3300000000,10.2800000000,10.3000000000,169700,1747808.0000,2
| 2025-02-20,20250220140000000,sz.300211,10.3000000000,10.3200000000,10.2200000000,10.3100000000,278700,2867872.0000,2
| 2025-02-20,20250220140500000,sz.300211,10.3100000000,10.3100000000,10.2700000000,10.3000000000,231200,2380032.0000,2
| 2025-02-20,20250220141000000,sz.300211,10.3000000000,10.3100000000,10.2300000000,10.2500000000,260300,2674368.0000,2
| 2025-02-20,20250220141500000,sz.300211,10.2500000000,10.3000000000,10.2400000000,10.3000000000,248800,2555040.0000,2
| 2025-02-20,20250220142000000,sz.300211,10.3000000000,10.3100000000,10.2800000000,10.2900000000,264600,2724928.0000,2
| 2025-02-20,20250220142500000,sz.300211,10.2900000000,10.3000000000,10.2800000000,10.2800000000,175400,1805344.0000,2
| 2025-02-20,20250220143000000,sz.300211,10.2800000000,10.3000000000,10.2800000000,10.2900000000,210300,2163424.0000,2
| 2025-02-20,20250220143500000,sz.300211,10.2900000000,10.4200000000,10.2900000000,10.4200000000,744600,7688032.0000,2
| 2025-02-20,20250220144000000,sz.300211,10.4200000000,10.6400000000,10.4200000000,10.5400000000,1313300,13869472.0000,2
| 2025-02-20,20250220144500000,sz.300211,10.5400000000,10.6000000000,10.4700000000,10.4900000000,1015700,10705888.0000,2
| 2025-02-20,20250220145000000,sz.300211,10.4900000000,10.5000000000,10.4400000000,10.4400000000,723900,7586016.0000,2
| 2025-02-20,20250220145500000,sz.300211,10.4400000000,10.4500000000,10.4200000000,10.4300000000,913100,9524896.0000,2
| 2025-02-20,20250220150000000,sz.300211,10.4300000000,10.4600000000,10.4200000000,10.4600000000,1170200,12225084.0000,2
|
|
