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.300072,3.5900000000,3.8500000000,3.5900000000,3.7700000000,59886200,222568944.0000,2
| 2024-09-30,20240930094000000,sz.300072,3.7700000000,3.7800000000,3.6100000000,3.6200000000,31562600,116942752.0000,2
| 2024-09-30,20240930094500000,sz.300072,3.6200000000,3.6900000000,3.6100000000,3.6700000000,19728200,71984544.0000,2
| 2024-09-30,20240930095000000,sz.300072,3.6700000000,3.6700000000,3.5900000000,3.6200000000,19636000,71123360.0000,2
| 2024-09-30,20240930095500000,sz.300072,3.6200000000,3.6300000000,3.5100000000,3.5900000000,16944100,60351552.0000,2
| 2024-09-30,20240930100000000,sz.300072,3.5900000000,3.7200000000,3.5500000000,3.6700000000,12635000,45916476.0000,2
| 2024-09-30,20240930100500000,sz.300072,3.6700000000,3.7600000000,3.6500000000,3.7500000000,10878900,40319556.0000,2
| 2024-09-30,20240930101000000,sz.300072,3.7500000000,3.7600000000,3.7100000000,3.7400000000,7972600,29800128.0000,2
| 2024-09-30,20240930101500000,sz.300072,3.7400000000,3.7700000000,3.7300000000,3.7700000000,6909200,25867200.0000,2
| 2024-09-30,20240930102000000,sz.300072,3.7700000000,3.8400000000,3.7700000000,3.8100000000,10730700,40830272.0000,2
| 2024-09-30,20240930102500000,sz.300072,3.8100000000,3.8400000000,3.8000000000,3.8400000000,5216000,19895936.0000,2
| 2024-09-30,20240930103000000,sz.300072,3.8400000000,4.0400000000,3.8300000000,3.9400000000,18739800,73962496.0000,2
| 2024-09-30,20240930103500000,sz.300072,3.9400000000,4.0000000000,3.8800000000,3.8800000000,8754300,34483776.0000,2
| 2024-09-30,20240930104000000,sz.300072,3.8800000000,3.9500000000,3.8800000000,3.9300000000,3733500,14627712.0000,2
| 2024-09-30,20240930104500000,sz.300072,3.9300000000,3.9900000000,3.9100000000,3.9900000000,3463900,13699456.0000,2
| 2024-09-30,20240930105000000,sz.300072,3.9900000000,4.0000000000,3.9700000000,3.9700000000,3625300,14435648.0000,2
| 2024-09-30,20240930105500000,sz.300072,3.9700000000,3.9900000000,3.9200000000,3.9900000000,3314600,13116544.0000,2
| 2024-09-30,20240930110000000,sz.300072,3.9900000000,4.0500000000,3.9800000000,4.0500000000,4606700,18466752.0000,2
| 2024-09-30,20240930110500000,sz.300072,4.0500000000,4.0800000000,3.9800000000,3.9900000000,5604000,22633344.0000,2
| 2024-09-30,20240930111000000,sz.300072,3.9900000000,4.0000000000,3.8800000000,3.9600000000,4709800,18560640.0000,2
| 2024-09-30,20240930111500000,sz.300072,3.9600000000,4.0000000000,3.9400000000,3.9900000000,1476700,5869888.0000,2
| 2024-09-30,20240930112000000,sz.300072,3.9900000000,3.9900000000,3.9600000000,3.9800000000,1092200,4345600.0000,2
| 2024-09-30,20240930112500000,sz.300072,3.9800000000,4.0300000000,3.9800000000,4.0200000000,2063000,8265984.0000,2
| 2024-09-30,20240930113000000,sz.300072,4.0200000000,4.0200000000,3.9900000000,3.9900000000,1496700,5989184.0000,2
| 2024-09-30,20240930130500000,sz.300072,3.9900000000,4.0800000000,3.9900000000,4.0800000000,5536200,22408128.0000,2
| 2024-09-30,20240930131000000,sz.300072,4.0800000000,4.1200000000,4.0600000000,4.0700000000,4247200,17375296.0000,2
| 2024-09-30,20240930131500000,sz.300072,4.0700000000,4.0800000000,4.0200000000,4.0600000000,2509600,10160512.0000,2
| 2024-09-30,20240930132000000,sz.300072,4.0600000000,4.0600000000,4.0100000000,4.0300000000,2471700,9952384.0000,2
| 2024-09-30,20240930132500000,sz.300072,4.0300000000,4.0500000000,4.0300000000,4.0400000000,1625500,6560640.0000,2
| 2024-09-30,20240930133000000,sz.300072,4.0400000000,4.1800000000,4.0400000000,4.1400000000,6199200,25588352.0000,2
| 2024-09-30,20240930133500000,sz.300072,4.1400000000,4.1700000000,4.1300000000,4.1600000000,3229800,13419392.0000,2
| 2024-09-30,20240930134000000,sz.300072,4.1600000000,4.1700000000,4.1000000000,4.1200000000,2136600,8851200.0000,2
| 2024-09-30,20240930134500000,sz.300072,4.1200000000,4.1600000000,4.1200000000,4.1400000000,1549100,6416512.0000,2
| 2024-09-30,20240930135000000,sz.300072,4.1400000000,4.1500000000,4.1300000000,4.1400000000,1215000,5034368.0000,2
| 2024-09-30,20240930135500000,sz.300072,4.1400000000,4.1600000000,4.1300000000,4.1600000000,2609400,10806016.0000,2
| 2024-09-30,20240930140000000,sz.300072,4.1600000000,4.1900000000,4.1600000000,4.1900000000,3530200,14736000.0000,2
| 2024-09-30,20240930140500000,sz.300072,4.1900000000,4.2000000000,4.1800000000,4.2000000000,2832800,11873664.0000,2
| 2024-09-30,20240930141000000,sz.300072,4.2000000000,4.2000000000,4.1500000000,4.1800000000,2497100,10429952.0000,2
| 2024-09-30,20240930141500000,sz.300072,4.1800000000,4.1900000000,4.1700000000,4.1800000000,1529800,6395136.0000,2
| 2024-09-30,20240930142000000,sz.300072,4.1800000000,4.1800000000,4.0500000000,4.0500000000,4341500,17957120.0000,2
| 2024-09-30,20240930142500000,sz.300072,4.0500000000,4.1000000000,3.8700000000,3.9900000000,9926000,39524736.0000,2
| 2024-09-30,20240930143000000,sz.300072,3.9900000000,4.0800000000,3.8800000000,4.0100000000,5554600,21998848.0000,2
| 2024-09-30,20240930143500000,sz.300072,4.0100000000,4.0500000000,4.0000000000,4.0200000000,2916800,11720064.0000,2
| 2024-09-30,20240930144000000,sz.300072,4.0200000000,4.1600000000,4.0200000000,4.1500000000,3225500,13168128.0000,2
| 2024-09-30,20240930144500000,sz.300072,4.1500000000,4.1500000000,4.1100000000,4.1400000000,2489900,10289280.0000,2
| 2024-09-30,20240930145000000,sz.300072,4.1400000000,4.1600000000,4.1400000000,4.1600000000,2989300,12422656.0000,2
| 2024-09-30,20240930145500000,sz.300072,4.1600000000,4.1700000000,4.1500000000,4.1600000000,5435600,22610688.0000,2
| 2024-09-30,20240930150000000,sz.300072,4.1600000000,4.1800000000,4.1600000000,4.1700000000,5708700,23812480.0000,2
|
|
