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.300783,22.6560580000,23.6312535400,22.6560580000,23.6312535400,4019600,94183120.0000,2
| 2024-09-30,20240930094000000,sz.300783,23.6312535400,23.9070664200,22.3506937400,22.3605442000,2377500,56044848.0000,2
| 2024-09-30,20240930094500000,sz.300783,22.3605442000,22.8038149000,22.3605442000,22.6954598400,1706400,39198016.0000,2
| 2024-09-30,20240930095000000,sz.300783,22.6954598400,22.7151607600,22.3802451200,22.7151607600,1204000,27557264.0000,2
| 2024-09-30,20240930095500000,sz.300783,22.7151607600,22.7447121400,22.2324882200,22.7447121400,1807900,41189824.0000,2
| 2024-09-30,20240930100000000,sz.300783,22.7447121400,23.1387305400,22.7053103000,23.1387305400,1319600,30762592.0000,2
| 2024-09-30,20240930100500000,sz.300783,23.1387305400,23.2864874400,22.9811231800,23.1485810000,973900,22848288.0000,2
| 2024-09-30,20240930101000000,sz.300783,23.1485810000,23.3554406600,22.9023195000,22.9417213400,715800,16823584.0000,2
| 2024-09-30,20240930101500000,sz.300783,22.9417213400,23.0796277800,22.8530672000,23.0796277800,442700,10322816.0000,2
| 2024-09-30,20240930102000000,sz.300783,23.0796277800,23.1879828400,22.9614222600,23.1091791600,454000,10623840.0000,2
| 2024-09-30,20240930102500000,sz.300783,23.1091791600,23.5327489400,23.0993287000,23.4834966400,668000,15870592.0000,2
| 2024-09-30,20240930103000000,sz.300783,23.4834966400,23.8972159600,23.4834966400,23.8184122800,730300,17595872.0000,2
| 2024-09-30,20240930103500000,sz.300783,23.8184122800,23.8381132000,23.3061883600,23.5031975600,484700,11570016.0000,2
| 2024-09-30,20240930104000000,sz.300783,23.5031975600,23.5130480200,23.4046929600,23.4834966400,275500,6564608.0000,2
| 2024-09-30,20240930104500000,sz.300783,23.4834966400,23.7002067600,23.4736461800,23.6411040000,265500,6367616.0000,2
| 2024-09-30,20240930105000000,sz.300783,23.6411040000,23.7396086000,23.5721507800,23.6903563000,369400,8877536.0000,2
| 2024-09-30,20240930105500000,sz.300783,23.6903563000,23.8578141200,23.6903563000,23.8578141200,308600,7452992.0000,2
| 2024-09-30,20240930110000000,sz.300783,23.8578141200,24.1434774600,23.8282627400,24.1434774600,514000,12541728.0000,2
| 2024-09-30,20240930110500000,sz.300783,24.1434774600,24.2124306800,23.7100572200,23.7987113600,480900,11702144.0000,2
| 2024-09-30,20240930111000000,sz.300783,23.7987113600,23.8184122800,23.3948425000,23.6312535400,490200,11732544.0000,2
| 2024-09-30,20240930111500000,sz.300783,23.6312535400,23.6903563000,23.5130480200,23.6411040000,238300,5709568.0000,2
| 2024-09-30,20240930112000000,sz.300783,23.6411040000,23.7396086000,23.5918517000,23.7100572200,196200,4709856.0000,2
| 2024-09-30,20240930112500000,sz.300783,23.7100572200,23.7100572200,23.6214030800,23.7100572200,160600,3856992.0000,2
| 2024-09-30,20240930113000000,sz.300783,23.7100572200,23.8381132000,23.7100572200,23.8381132000,217300,5250880.0000,2
| 2024-09-30,20240930130500000,sz.300783,23.8873655000,24.1927297600,23.8676645800,24.1533279200,662700,16183360.0000,2
| 2024-09-30,20240930131000000,sz.300783,24.1533279200,24.2222811400,23.8381132000,23.8676645800,411600,10068352.0000,2
| 2024-09-30,20240930131500000,sz.300783,23.8676645800,24.1237765400,23.7297581400,23.7297581400,452300,10996160.0000,2
| 2024-09-30,20240930132000000,sz.300783,23.7297581400,23.8873655000,23.6411040000,23.8873655000,408200,9832960.0000,2
| 2024-09-30,20240930132500000,sz.300783,23.8873655000,23.8873655000,23.7396086000,23.7888609000,259500,6277120.0000,2
| 2024-09-30,20240930133000000,sz.300783,23.7888609000,24.1237765400,23.7888609000,24.1139260800,358500,8723936.0000,2
| 2024-09-30,20240930133500000,sz.300783,24.1139260800,24.4192903400,24.0942251600,24.4192903400,395500,9730528.0000,2
| 2024-09-30,20240930134000000,sz.300783,24.4192903400,24.5571967800,24.3503371200,24.4291408000,346300,8607360.0000,2
| 2024-09-30,20240930134500000,sz.300783,24.4291408000,24.5177949400,24.4291408000,24.4980940200,208100,5173696.0000,2
| 2024-09-30,20240930135000000,sz.300783,24.4980940200,24.5276454000,24.4882435600,24.5177949400,188500,4689088.0000,2
| 2024-09-30,20240930135500000,sz.300783,24.5177949400,24.5571967800,24.4882435600,24.5473463200,265700,6615744.0000,2
| 2024-09-30,20240930140000000,sz.300783,24.5473463200,24.6261500000,24.5276454000,24.6261500000,362600,9052608.0000,2
| 2024-09-30,20240930140500000,sz.300783,24.6261500000,24.8231592000,24.6162995400,24.8231592000,249300,6251392.0000,2
| 2024-09-30,20240930141000000,sz.300783,24.8231592000,24.9413647200,24.8133087400,24.9413647200,331400,8367296.0000,2
| 2024-09-30,20240930141500000,sz.300783,24.9413647200,25.1679253000,24.9413647200,25.0398693200,369700,9415424.0000,2
| 2024-09-30,20240930142000000,sz.300783,25.0398693200,25.0398693200,24.2813839000,24.2813839000,384000,9604736.0000,2
| 2024-09-30,20240930142500000,sz.300783,24.2813839000,24.2813839000,23.5623003200,23.6214030800,721900,17573760.0000,2
| 2024-09-30,20240930143000000,sz.300783,23.6214030800,24.2715334400,23.5623003200,24.1828793000,785000,18953216.0000,2
| 2024-09-30,20240930143500000,sz.300783,24.1828793000,24.1828793000,23.8775150400,24.0548233200,297500,7247808.0000,2
| 2024-09-30,20240930144000000,sz.300783,24.0548233200,24.5079444800,24.0351224000,24.3601875800,406200,10021504.0000,2
| 2024-09-30,20240930144500000,sz.300783,24.3601875800,24.6261500000,24.3601875800,24.6162995400,278800,6958848.0000,2
| 2024-09-30,20240930145000000,sz.300783,24.6162995400,24.6261500000,24.5571967800,24.6162995400,379600,9482240.0000,2
| 2024-09-30,20240930145500000,sz.300783,24.6162995400,24.6754023000,24.6064490800,24.6458509200,373000,9324416.0000,2
| 2024-09-30,20240930150000000,sz.300783,24.6458509200,24.9413647200,24.6458509200,24.9413647200,367700,9278208.0000,2
|
|
