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.300281,5.5255536000,5.8018312800,5.5255536000,5.7820971600,9276900,53299420.0000,2
| 2024-09-30,20240930094000000,sz.300281,5.7820971600,5.7820971600,5.5748889000,5.5847559600,5659000,32753480.0000,2
| 2024-09-30,20240930094500000,sz.300281,5.5847559600,5.6636924400,5.5748889000,5.6143571400,3613600,20556392.0000,2
| 2024-09-30,20240930095000000,sz.300281,5.6143571400,5.6340912600,5.5156865400,5.5255536000,4715200,26584496.0000,2
| 2024-09-30,20240930095500000,sz.300281,5.5255536000,5.5255536000,5.3380794600,5.5058194800,4926600,27135312.0000,2
| 2024-09-30,20240930100000000,sz.300281,5.5058194800,5.5748889000,5.4959524200,5.5748889000,3034700,17051200.0000,2
| 2024-09-30,20240930100500000,sz.300281,5.5748889000,5.6636924400,5.5551547800,5.6636924400,2042300,11557984.0000,2
| 2024-09-30,20240930101000000,sz.300281,5.6636924400,5.6636924400,5.6143571400,5.6340912600,1744800,9980768.0000,2
| 2024-09-30,20240930101500000,sz.300281,5.6340912600,5.7130277400,5.6340912600,5.6636924400,1758400,10125104.0000,2
| 2024-09-30,20240930102000000,sz.300281,5.6636924400,5.6932936200,5.6439583200,5.6932936200,917300,5267184.0000,2
| 2024-09-30,20240930102500000,sz.300281,5.6932936200,5.7722301000,5.6932936200,5.7722301000,1846800,10738464.0000,2
| 2024-09-30,20240930103000000,sz.300281,5.7722301000,5.8018312800,5.7524959800,5.8018312800,1560300,9137360.0000,2
| 2024-09-30,20240930103500000,sz.300281,5.8018312800,5.8018312800,5.7031606800,5.7327618600,1481000,8629648.0000,2
| 2024-09-30,20240930104000000,sz.300281,5.7327618600,5.8018312800,5.7130277400,5.8018312800,1215700,7097760.0000,2
| 2024-09-30,20240930104500000,sz.300281,5.8018312800,5.9301030600,5.7919642200,5.8709007000,2183600,13011280.0000,2
| 2024-09-30,20240930105000000,sz.300281,5.8709007000,5.9498371800,5.8709007000,5.9498371800,979200,5865824.0000,2
| 2024-09-30,20240930105500000,sz.300281,5.9498371800,5.9498371800,5.9202360000,5.9202360000,1000800,6013376.0000,2
| 2024-09-30,20240930110000000,sz.300281,5.9202360000,5.9399701200,5.8906348200,5.9399701200,752900,4514080.0000,2
| 2024-09-30,20240930110500000,sz.300281,5.9399701200,5.9399701200,5.8511665800,5.8511665800,1004300,6011584.0000,2
| 2024-09-30,20240930111000000,sz.300281,5.8511665800,5.8610336400,5.8116983400,5.8610336400,936500,5534464.0000,2
| 2024-09-30,20240930111500000,sz.300281,5.8610336400,5.9005018800,5.8610336400,5.9005018800,498800,2977088.0000,2
| 2024-09-30,20240930112000000,sz.300281,5.9005018800,5.9202360000,5.8906348200,5.9103689400,369700,2213088.0000,2
| 2024-09-30,20240930112500000,sz.300281,5.9103689400,5.9202360000,5.9005018800,5.9103689400,352500,2111424.0000,2
| 2024-09-30,20240930113000000,sz.300281,5.9103689400,5.9301030600,5.9005018800,5.9301030600,444800,2667872.0000,2
| 2024-09-30,20240930130500000,sz.300281,5.9399701200,6.0978430800,5.9301030600,6.0879760200,2032700,12412544.0000,2
| 2024-09-30,20240930131000000,sz.300281,6.0879760200,6.1471783800,6.0781089600,6.0781089600,1376600,8530688.0000,2
| 2024-09-30,20240930131500000,sz.300281,6.0781089600,6.1767795600,6.0682419000,6.1274442600,1349100,8373472.0000,2
| 2024-09-30,20240930132000000,sz.300281,6.1274442600,6.1669125000,6.0781089600,6.1669125000,935500,5791072.0000,2
| 2024-09-30,20240930132500000,sz.300281,6.1669125000,6.3050513400,6.1373113200,6.2063807400,1645600,10398272.0000,2
| 2024-09-30,20240930133000000,sz.300281,6.2063807400,6.2557160400,6.2063807400,6.2162478000,592700,3741824.0000,2
| 2024-09-30,20240930133500000,sz.300281,6.2162478000,6.2655831000,6.2162478000,6.2458489800,590600,3728384.0000,2
| 2024-09-30,20240930134000000,sz.300281,6.2458489800,6.2754501600,6.2359819200,6.2754501600,483700,3067264.0000,2
| 2024-09-30,20240930134500000,sz.300281,6.2754501600,6.3050513400,6.2557160400,6.2655831000,430200,2741440.0000,2
| 2024-09-30,20240930135000000,sz.300281,6.2655831000,6.2754501600,6.2458489800,6.2557160400,443200,2812768.0000,2
| 2024-09-30,20240930135500000,sz.300281,6.2557160400,6.2655831000,6.2261148600,6.2359819200,457100,2891840.0000,2
| 2024-09-30,20240930140000000,sz.300281,6.2359819200,6.2458489800,6.2261148600,6.2359819200,507600,3207648.0000,2
| 2024-09-30,20240930140500000,sz.300281,6.2359819200,6.2754501600,6.2359819200,6.2754501600,358300,2271392.0000,2
| 2024-09-30,20240930141000000,sz.300281,6.2754501600,6.3050513400,6.2557160400,6.3050513400,398200,2532608.0000,2
| 2024-09-30,20240930141500000,sz.300281,6.3050513400,6.3247854600,6.2951842800,6.3247854600,515800,3299424.0000,2
| 2024-09-30,20240930142000000,sz.300281,6.3247854600,6.3346525200,6.2458489800,6.2458489800,852800,5442784.0000,2
| 2024-09-30,20240930142500000,sz.300281,6.2458489800,6.2458489800,5.9695713000,5.9794383600,2137800,13149312.0000,2
| 2024-09-30,20240930143000000,sz.300281,5.9794383600,6.1373113200,5.8511665800,6.1274442600,2075100,12535392.0000,2
| 2024-09-30,20240930143500000,sz.300281,6.1274442600,6.1274442600,5.9794383600,5.9893054200,1566900,9606144.0000,2
| 2024-09-30,20240930144000000,sz.300281,5.9893054200,6.0879760200,5.9893054200,6.0485077800,1066500,6535328.0000,2
| 2024-09-30,20240930144500000,sz.300281,6.0485077800,6.1373113200,6.0485077800,6.1373113200,848200,5233312.0000,2
| 2024-09-30,20240930145000000,sz.300281,6.1373113200,6.1471783800,6.0879760200,6.1274442600,973300,6031840.0000,2
| 2024-09-30,20240930145500000,sz.300281,6.1274442600,6.1373113200,6.1175772000,6.1373113200,1701300,10568224.0000,2
| 2024-09-30,20240930150000000,sz.300281,6.1373113200,6.1471783800,6.1274442600,6.1471783800,1614600,10052576.0000,2
|
|
