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
| 2026-02-11,20260211093500000,sz.300571,32.2400000000,32.3600000000,31.8000000000,32.0800000000,1399753,44824422.5900,2
| 2026-02-11,20260211094000000,sz.300571,32.1000000000,32.2700000000,31.8900000000,31.9800000000,610600,19548645.0000,2
| 2026-02-11,20260211094500000,sz.300571,31.9800000000,32.0900000000,31.7100000000,31.9000000000,655100,20869747.0000,2
| 2026-02-11,20260211095000000,sz.300571,31.9000000000,32.0900000000,31.8300000000,32.0100000000,360500,11524586.0000,2
| 2026-02-11,20260211095500000,sz.300571,32.0200000000,32.1800000000,31.9500000000,32.0600000000,386300,12372682.0000,2
| 2026-02-11,20260211100000000,sz.300571,32.0600000000,32.0800000000,31.9200000000,31.9200000000,304700,9752105.0000,2
| 2026-02-11,20260211100500000,sz.300571,31.9200000000,32.1400000000,31.9200000000,31.9700000000,320700,10262785.0000,2
| 2026-02-11,20260211101000000,sz.300571,31.9800000000,32.0900000000,31.9800000000,32.0600000000,113200,3626513.0000,2
| 2026-02-11,20260211101500000,sz.300571,32.0600000000,32.5400000000,32.0500000000,32.2900000000,527900,17047987.0000,2
| 2026-02-11,20260211102000000,sz.300571,32.3100000000,32.5600000000,32.2800000000,32.3400000000,421200,13663355.0000,2
| 2026-02-11,20260211102500000,sz.300571,32.3200000000,32.6600000000,32.3100000000,32.4900000000,363700,11828588.0000,2
| 2026-02-11,20260211103000000,sz.300571,32.4900000000,32.5000000000,32.1900000000,32.2400000000,200100,6473099.0000,2
| 2026-02-11,20260211103500000,sz.300571,32.2000000000,32.3400000000,32.1800000000,32.3100000000,102700,3311811.0000,2
| 2026-02-11,20260211104000000,sz.300571,32.3100000000,32.3400000000,32.2500000000,32.2800000000,94900,3065243.0000,2
| 2026-02-11,20260211104500000,sz.300571,32.2800000000,32.2800000000,32.1300000000,32.1900000000,83800,2697327.0000,2
| 2026-02-11,20260211105000000,sz.300571,32.2000000000,32.3000000000,32.2000000000,32.2900000000,42200,1361491.0000,2
| 2026-02-11,20260211105500000,sz.300571,32.2900000000,32.2900000000,32.1600000000,32.2200000000,67300,2167753.0000,2
| 2026-02-11,20260211110000000,sz.300571,32.2300000000,32.2400000000,32.0800000000,32.1200000000,50600,1626551.0000,2
| 2026-02-11,20260211110500000,sz.300571,32.1200000000,32.2000000000,32.1200000000,32.1700000000,61700,1984408.0000,2
| 2026-02-11,20260211111000000,sz.300571,32.1500000000,32.2900000000,32.1500000000,32.2800000000,44900,1447545.0000,2
| 2026-02-11,20260211111500000,sz.300571,32.2900000000,32.3100000000,32.2400000000,32.2500000000,49400,1594225.0000,2
| 2026-02-11,20260211112000000,sz.300571,32.2500000000,32.2800000000,32.1700000000,32.2600000000,57300,1846312.0000,2
| 2026-02-11,20260211112500000,sz.300571,32.2500000000,32.3100000000,32.1900000000,32.3000000000,65100,2098530.0000,2
| 2026-02-11,20260211113000000,sz.300571,32.3000000000,32.3600000000,32.2000000000,32.3100000000,55600,1796173.0000,2
| 2026-02-11,20260211130500000,sz.300571,32.2700000000,32.3000000000,32.0000000000,32.0800000000,142000,4563077.0000,2
| 2026-02-11,20260211131000000,sz.300571,32.0800000000,32.3300000000,32.0700000000,32.3200000000,132500,4273034.0000,2
| 2026-02-11,20260211131500000,sz.300571,32.3200000000,32.3400000000,32.1800000000,32.1800000000,62600,2021070.0000,2
| 2026-02-11,20260211132000000,sz.300571,32.1800000000,32.2100000000,32.0600000000,32.0700000000,48200,1548410.0000,2
| 2026-02-11,20260211132500000,sz.300571,32.0700000000,32.1000000000,32.0000000000,32.0900000000,136900,4384502.0000,2
| 2026-02-11,20260211133000000,sz.300571,32.0900000000,32.0900000000,32.0200000000,32.0400000000,126700,4057968.0000,2
| 2026-02-11,20260211133500000,sz.300571,32.0200000000,32.1500000000,32.0200000000,32.1500000000,38000,1219046.0000,2
| 2026-02-11,20260211134000000,sz.300571,32.1400000000,32.2000000000,32.1000000000,32.1700000000,77800,2499606.0000,2
| 2026-02-11,20260211134500000,sz.300571,32.1600000000,32.1800000000,32.1000000000,32.1800000000,55800,1792686.0000,2
| 2026-02-11,20260211135000000,sz.300571,32.1500000000,32.1500000000,32.1100000000,32.1100000000,23400,751713.0000,2
| 2026-02-11,20260211135500000,sz.300571,32.1100000000,32.1200000000,32.0500000000,32.1000000000,44800,1437698.0000,2
| 2026-02-11,20260211140000000,sz.300571,32.0900000000,32.1100000000,32.0600000000,32.0800000000,42200,1353440.0000,2
| 2026-02-11,20260211140500000,sz.300571,32.0600000000,32.0800000000,32.0400000000,32.0500000000,25200,807696.0000,2
| 2026-02-11,20260211141000000,sz.300571,32.0400000000,32.0500000000,32.0000000000,32.0400000000,60400,1934335.0000,2
| 2026-02-11,20260211141500000,sz.300571,32.0400000000,32.0800000000,32.0100000000,32.0500000000,36300,1163214.0000,2
| 2026-02-11,20260211142000000,sz.300571,32.0400000000,32.0700000000,32.0000000000,32.0500000000,112200,3592148.0000,2
| 2026-02-11,20260211142500000,sz.300571,32.0400000000,32.0500000000,32.0000000000,32.0200000000,25400,813378.0000,2
| 2026-02-11,20260211143000000,sz.300571,32.0100000000,32.0200000000,31.9700000000,31.9700000000,62700,2005942.0000,2
| 2026-02-11,20260211143500000,sz.300571,31.9700000000,32.0200000000,31.9500000000,32.0100000000,96600,3089795.0000,2
| 2026-02-11,20260211144000000,sz.300571,32.0000000000,32.0100000000,31.9400000000,31.9900000000,92700,2963458.0000,2
| 2026-02-11,20260211144500000,sz.300571,31.9700000000,32.0500000000,31.9700000000,31.9800000000,139700,4471127.0000,2
| 2026-02-11,20260211145000000,sz.300571,31.9800000000,32.0600000000,31.9700000000,32.0600000000,152200,4871255.0000,2
| 2026-02-11,20260211145500000,sz.300571,32.0500000000,32.0800000000,32.0100000000,32.0200000000,205600,6587278.0000,2
| 2026-02-11,20260211150000000,sz.300571,32.0100000000,32.0600000000,32.0000000000,32.0600000000,194700,6236920.0000,2
|
|
