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
| 2024-09-30,20240930093500000,sz.300616,14.8337120000,15.2694522900,13.9158760700,14.0456710500,7761500,122067424.0000,2
| 2024-09-30,20240930094000000,sz.300616,14.0456710500,14.7224591600,13.9993157000,14.0271289100,2557700,39555216.0000,2
| 2024-09-30,20240930094500000,sz.300616,14.0271289100,14.0363999800,13.2947143800,13.7675389500,3106800,45977600.0000,2
| 2024-09-30,20240930095000000,sz.300616,13.7675389500,13.9900446300,13.4430515000,13.4708647100,1858400,27556464.0000,2
| 2024-09-30,20240930095500000,sz.300616,13.4708647100,13.8787917900,13.4430515000,13.8231653700,1263200,18599584.0000,2
| 2024-09-30,20240930100000000,sz.300616,13.8231653700,14.0734842600,13.6562861100,13.8138943000,1131600,16942336.0000,2
| 2024-09-30,20240930100500000,sz.300616,13.8138943000,14.5092245500,13.8138943000,14.5092245500,969600,14826848.0000,2
| 2024-09-30,20240930101000000,sz.300616,14.5092245500,14.5092245500,14.0271289100,14.3516163600,760700,11718144.0000,2
| 2024-09-30,20240930101500000,sz.300616,14.3516163600,14.3701585000,13.9715024900,13.9715024900,602200,9189760.0000,2
| 2024-09-30,20240930102000000,sz.300616,13.9715024900,14.3145320800,13.9715024900,14.2403635200,270800,4154304.0000,2
| 2024-09-30,20240930102500000,sz.300616,14.2403635200,14.3330742200,14.2032792400,14.3330742200,354500,5454720.0000,2
| 2024-09-30,20240930103000000,sz.300616,14.3330742200,14.6390195300,14.3330742200,14.4628692000,639100,10010592.0000,2
| 2024-09-30,20240930103500000,sz.300616,14.4443270600,14.5463088300,14.3516163600,14.5463088300,483400,7523488.0000,2
| 2024-09-30,20240930104000000,sz.300616,14.5463088300,14.8244409300,14.5463088300,14.8151698600,902900,14322528.0000,2
| 2024-09-30,20240930104500000,sz.300616,14.8151698600,14.8244409300,14.5555799000,14.7039170200,363700,5749184.0000,2
| 2024-09-30,20240930105000000,sz.300616,14.7039170200,14.7688145100,14.7039170200,14.7688145100,411400,6543264.0000,2
| 2024-09-30,20240930105500000,sz.300616,14.7688145100,14.7688145100,14.6946459500,14.7224591600,264600,4204576.0000,2
| 2024-09-30,20240930110000000,sz.300616,14.7224591600,15.1952837300,14.7224591600,15.1952837300,844400,13612704.0000,2
| 2024-09-30,20240930110500000,sz.300616,15.1952837300,15.2879944300,14.8800673500,15.0191334000,445700,7248736.0000,2
| 2024-09-30,20240930111000000,sz.300616,15.0191334000,15.0747598200,14.5741220400,14.5926641800,454000,7224544.0000,2
| 2024-09-30,20240930111500000,sz.300616,14.5926641800,14.7688145100,14.5926641800,14.6946459500,189300,3001664.0000,2
| 2024-09-30,20240930112000000,sz.300616,14.6853748800,14.6853748800,14.5648509700,14.6297484600,306100,4824960.0000,2
| 2024-09-30,20240930112500000,sz.300616,14.6204773900,14.6390195300,14.6019352500,14.6390195300,208500,3288256.0000,2
| 2024-09-30,20240930113000000,sz.300616,14.6390195300,15.0005912600,14.6297484600,14.9171516300,146700,2344768.0000,2
| 2024-09-30,20240930130500000,sz.300616,15.0005912600,15.2045548000,14.9171516300,15.1952837300,572300,9268928.0000,2
| 2024-09-30,20240930131000000,sz.300616,15.1952837300,15.2509101500,14.9264227000,14.9449648400,499700,8138880.0000,2
| 2024-09-30,20240930131500000,sz.300616,14.9449648400,15.2138258700,14.9449648400,15.0005912600,467300,7605376.0000,2
| 2024-09-30,20240930132000000,sz.300616,15.0005912600,15.1211151700,14.9542359100,15.0284044700,256600,4152224.0000,2
| 2024-09-30,20240930132500000,sz.300616,15.0284044700,15.0840308900,14.9820491200,15.0191334000,194000,3140672.0000,2
| 2024-09-30,20240930133000000,sz.300616,15.0191334000,15.0747598200,15.0005912600,15.0747598200,160100,2595296.0000,2
| 2024-09-30,20240930133500000,sz.300616,15.0747598200,15.2601812200,15.0747598200,15.2323680100,314100,5146048.0000,2
| 2024-09-30,20240930134000000,sz.300616,15.2323680100,15.2787233600,15.2045548000,15.2509101500,262600,4319936.0000,2
| 2024-09-30,20240930134500000,sz.300616,15.2509101500,15.2972655000,15.2416390800,15.2879944300,316100,5205952.0000,2
| 2024-09-30,20240930135000000,sz.300616,15.2879944300,15.4548736900,15.2879944300,15.4548736900,371100,6149728.0000,2
| 2024-09-30,20240930135500000,sz.300616,15.4548736900,15.6495661600,15.4456026200,15.6124818800,434300,7282432.0000,2
| 2024-09-30,20240930140000000,sz.300616,15.6124818800,15.7886322100,15.5753976000,15.7886322100,569500,9658688.0000,2
| 2024-09-30,20240930140500000,sz.300616,15.7886322100,15.8442586300,15.7608190000,15.7608190000,241700,4121184.0000,2
| 2024-09-30,20240930141000000,sz.300616,15.7608190000,15.7608190000,15.5753976000,15.5753976000,259000,4382144.0000,2
| 2024-09-30,20240930141500000,sz.300616,15.5753976000,15.6866504400,15.5753976000,15.6681083000,166000,2794976.0000,2
| 2024-09-30,20240930142000000,sz.300616,15.6681083000,15.7051925800,15.5753976000,15.5846686700,271100,4562912.0000,2
| 2024-09-30,20240930142500000,sz.300616,15.5846686700,15.6217529500,14.9171516300,14.9171516300,752100,12482880.0000,2
| 2024-09-30,20240930143000000,sz.300616,14.9171516300,15.3158076400,14.8893384200,15.3158076400,447200,7274656.0000,2
| 2024-09-30,20240930143500000,sz.300616,15.3158076400,15.3899762000,15.0933019600,15.1767415900,169400,2775232.0000,2
| 2024-09-30,20240930144000000,sz.300616,15.1767415900,15.2879944300,15.0933019600,15.2879944300,299900,4911936.0000,2
| 2024-09-30,20240930144500000,sz.300616,15.2879944300,15.3992472700,15.1581994500,15.3158076400,296700,4898048.0000,2
| 2024-09-30,20240930145000000,sz.300616,15.3158076400,15.3343497800,15.2787233600,15.2879944300,139300,2298144.0000,2
| 2024-09-30,20240930145500000,sz.300616,15.2879944300,15.3158076400,15.2694522900,15.3065365700,509300,8401376.0000,2
| 2024-09-30,20240930150000000,sz.300616,15.3065365700,15.3250787100,15.2694522900,15.2972655000,595800,9833632.0000,2
|
|
