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
| 2025-02-12,20250212093500000,sz.300871,11.6336708200,11.7129462600,11.5444859500,11.5444859500,260200,3050973.0000,2
| 2025-02-12,20250212094000000,sz.300871,11.5543953800,11.5940331000,11.5444859500,11.5841236700,130900,1527060.0000,2
| 2025-02-12,20250212094500000,sz.300871,11.5841236700,11.5940331000,11.5048482300,11.5048482300,235300,2737471.0000,2
| 2025-02-12,20250212095000000,sz.300871,11.5048482300,11.5048482300,11.4354822200,11.4354822200,191400,2216340.0000,2
| 2025-02-12,20250212095500000,sz.300871,11.4354822200,11.4850293700,11.3859350700,11.3958445000,192400,2218117.0000,2
| 2025-02-12,20250212100000000,sz.300871,11.3958445000,11.4156633600,11.3661162100,11.3760256400,120400,1383387.0000,2
| 2025-02-12,20250212100500000,sz.300871,11.3760256400,11.4156633600,11.3562067800,11.3760256400,98800,1135064.0000,2
| 2025-02-12,20250212101000000,sz.300871,11.3760256400,11.3859350700,11.3562067800,11.3760256400,60800,697969.0000,2
| 2025-02-12,20250212101500000,sz.300871,11.3859350700,11.3859350700,11.3562067800,11.3562067800,75900,871078.0000,2
| 2025-02-12,20250212102000000,sz.300871,11.3562067800,11.3562067800,11.3066596300,11.3462973500,132300,1512048.0000,2
| 2025-02-12,20250212102500000,sz.300871,11.3462973500,11.3562067800,11.3264784900,11.3363879200,29000,331864.0000,2
| 2025-02-12,20250212103000000,sz.300871,11.3363879200,11.3562067800,11.3165690600,11.3165690600,56700,648704.0000,2
| 2025-02-12,20250212103500000,sz.300871,11.3165690600,11.4057539300,11.3165690600,11.3958445000,37300,427792.0000,2
| 2025-02-12,20250212104000000,sz.300871,11.3958445000,11.4156633600,11.3859350700,11.4057539300,25100,288732.0000,2
| 2025-02-12,20250212104500000,sz.300871,11.4057539300,11.4057539300,11.3661162100,11.3661162100,20500,235416.0000,2
| 2025-02-12,20250212105000000,sz.300871,11.3661162100,11.3958445000,11.3462973500,11.3760256400,51100,586330.0000,2
| 2025-02-12,20250212105500000,sz.300871,11.3859350700,11.4057539300,11.3462973500,11.3462973500,52400,601798.0000,2
| 2025-02-12,20250212110000000,sz.300871,11.3462973500,11.3859350700,11.3462973500,11.3562067800,17500,200722.0000,2
| 2025-02-12,20250212110500000,sz.300871,11.3562067800,11.3859350700,11.3562067800,11.3760256400,16500,189434.0000,2
| 2025-02-12,20250212111000000,sz.300871,11.3760256400,11.3859350700,11.3562067800,11.3661162100,46900,538348.0000,2
| 2025-02-12,20250212111500000,sz.300871,11.3661162100,11.3859350700,11.3562067800,11.3562067800,55900,641132.0000,2
| 2025-02-12,20250212112000000,sz.300871,11.3661162100,11.3661162100,11.3363879200,11.3462973500,19000,217740.0000,2
| 2025-02-12,20250212112500000,sz.300871,11.3462973500,11.3462973500,11.2967502000,11.3165690600,46900,536074.0000,2
| 2025-02-12,20250212113000000,sz.300871,11.3165690600,11.3165690600,11.2670219100,11.3066596300,88500,1007928.0000,2
| 2025-02-12,20250212130500000,sz.300871,11.2967502000,11.3066596300,11.2670219100,11.2670219100,32800,373470.0000,2
| 2025-02-12,20250212131000000,sz.300871,11.2670219100,11.2868407700,11.2670219100,11.2769313400,49800,566680.0000,2
| 2025-02-12,20250212131500000,sz.300871,11.2670219100,11.2670219100,11.2472030500,11.2571124800,31100,353320.0000,2
| 2025-02-12,20250212132000000,sz.300871,11.2571124800,11.2670219100,11.2472030500,11.2472030500,13200,149928.0000,2
| 2025-02-12,20250212132500000,sz.300871,11.2372936200,11.2472030500,11.2273841900,11.2372936200,23000,260752.0000,2
| 2025-02-12,20250212133000000,sz.300871,11.2372936200,11.2868407700,11.2273841900,11.2571124800,40200,456572.0000,2
| 2025-02-12,20250212133500000,sz.300871,11.2571124800,11.3066596300,11.2571124800,11.2769313400,74900,852732.0000,2
| 2025-02-12,20250212134000000,sz.300871,11.2769313400,11.3066596300,11.2769313400,11.2769313400,57100,650390.0000,2
| 2025-02-12,20250212134500000,sz.300871,11.2769313400,11.3165690600,11.2769313400,11.3165690600,49100,559916.0000,2
| 2025-02-12,20250212135000000,sz.300871,11.3165690600,11.3165690600,11.2769313400,11.2769313400,50200,572240.0000,2
| 2025-02-12,20250212135500000,sz.300871,11.2769313400,11.2769313400,11.2273841900,11.2273841900,83900,951732.0000,2
| 2025-02-12,20250212140000000,sz.300871,11.2273841900,11.2472030500,11.2273841900,11.2472030500,47600,539734.0000,2
| 2025-02-12,20250212140500000,sz.300871,11.2472030500,11.2670219100,11.2372936200,11.2670219100,11800,133998.0000,2
| 2025-02-12,20250212141000000,sz.300871,11.2670219100,11.2670219100,11.2372936200,11.2372936200,54300,616178.0000,2
| 2025-02-12,20250212141500000,sz.300871,11.2472030500,11.2571124800,11.2174747600,11.2273841900,20000,226674.0000,2
| 2025-02-12,20250212142000000,sz.300871,11.2273841900,11.2670219100,11.2174747600,11.2372936200,97200,1102840.0000,2
| 2025-02-12,20250212142500000,sz.300871,11.2372936200,11.2868407700,11.2273841900,11.2868407700,84700,961016.0000,2
| 2025-02-12,20250212143000000,sz.300871,11.2769313400,11.2967502000,11.2372936200,11.2372936200,41200,468530.0000,2
| 2025-02-12,20250212143500000,sz.300871,11.2372936200,11.2670219100,11.2174747600,11.2372936200,100600,1140894.0000,2
| 2025-02-12,20250212144000000,sz.300871,11.2372936200,11.2571124800,11.2174747600,11.2571124800,40100,454632.0000,2
| 2025-02-12,20250212144500000,sz.300871,11.2769313400,11.2769313400,11.2571124800,11.2769313400,58900,669708.0000,2
| 2025-02-12,20250212145000000,sz.300871,11.2769313400,11.2967502000,11.2571124800,11.2868407700,104500,1189416.0000,2
| 2025-02-12,20250212145500000,sz.300871,11.2868407700,11.3165690600,11.2769313400,11.2967502000,90700,1033848.0000,2
| 2025-02-12,20250212150000000,sz.300871,11.2967502000,11.3165690600,11.2868407700,11.2967502000,144200,1644188.0000,2
|
|
