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
| 2025-10-09,20251009093500000,sh.688148,6.8500000000,6.9400000000,6.7700000000,6.8400000000,5062039,34801344.0000,2
| 2025-10-09,20251009094000000,sh.688148,6.8300000000,6.9500000000,6.7800000000,6.9400000000,3943905,27032040.0000,2
| 2025-10-09,20251009094500000,sh.688148,6.9100000000,6.9200000000,6.8400000000,6.8500000000,1483869,10217056.0000,2
| 2025-10-09,20251009095000000,sh.688148,6.8400000000,6.9000000000,6.8100000000,6.8800000000,1924840,13175944.0000,2
| 2025-10-09,20251009095500000,sh.688148,6.8800000000,6.9200000000,6.8500000000,6.8500000000,1984942,13691320.0000,2
| 2025-10-09,20251009100000000,sh.688148,6.8400000000,6.8500000000,6.8000000000,6.8300000000,1343410,9165216.0000,2
| 2025-10-09,20251009100500000,sh.688148,6.8400000000,6.8400000000,6.8200000000,6.8300000000,834636,5700240.0000,2
| 2025-10-09,20251009101000000,sh.688148,6.8200000000,6.9100000000,6.8000000000,6.9100000000,1531299,10500960.0000,2
| 2025-10-09,20251009101500000,sh.688148,6.9100000000,6.9500000000,6.8900000000,6.9300000000,2376722,16465992.0000,2
| 2025-10-09,20251009102000000,sh.688148,6.9300000000,7.0000000000,6.9200000000,6.9500000000,1840258,12796288.0000,2
| 2025-10-09,20251009102500000,sh.688148,6.9600000000,6.9600000000,6.9200000000,6.9200000000,566776,3934992.0000,2
| 2025-10-09,20251009103000000,sh.688148,6.9300000000,6.9400000000,6.9100000000,6.9300000000,565012,3914064.0000,2
| 2025-10-09,20251009103500000,sh.688148,6.9300000000,6.9500000000,6.9000000000,6.9400000000,701120,4851632.0000,2
| 2025-10-09,20251009104000000,sh.688148,6.9400000000,6.9400000000,6.9100000000,6.9200000000,602314,4173872.0000,2
| 2025-10-09,20251009104500000,sh.688148,6.9300000000,6.9900000000,6.9200000000,6.9700000000,1029630,7161280.0000,2
| 2025-10-09,20251009105000000,sh.688148,6.9700000000,6.9900000000,6.9700000000,6.9800000000,1094660,7643360.0000,2
| 2025-10-09,20251009105500000,sh.688148,6.9800000000,6.9800000000,6.9500000000,6.9500000000,563488,3927504.0000,2
| 2025-10-09,20251009110000000,sh.688148,6.9500000000,6.9600000000,6.9400000000,6.9400000000,471264,3272464.0000,2
| 2025-10-09,20251009110500000,sh.688148,6.9400000000,6.9600000000,6.9400000000,6.9400000000,615288,4272848.0000,2
| 2025-10-09,20251009111000000,sh.688148,6.9400000000,6.9500000000,6.9300000000,6.9500000000,345344,2396944.0000,2
| 2025-10-09,20251009111500000,sh.688148,6.9400000000,6.9500000000,6.9000000000,6.9100000000,771592,5340640.0000,2
| 2025-10-09,20251009112000000,sh.688148,6.9100000000,6.9200000000,6.9100000000,6.9100000000,355960,2461440.0000,2
| 2025-10-09,20251009112500000,sh.688148,6.9100000000,6.9200000000,6.8900000000,6.9100000000,667212,4605872.0000,2
| 2025-10-09,20251009113000000,sh.688148,6.9000000000,6.9200000000,6.8900000000,6.9200000000,464520,3205728.0000,2
| 2025-10-09,20251009130500000,sh.688148,6.9200000000,6.9300000000,6.8800000000,6.8900000000,998158,6886720.0000,2
| 2025-10-09,20251009131000000,sh.688148,6.8800000000,6.8900000000,6.8700000000,6.8800000000,592546,4078048.0000,2
| 2025-10-09,20251009131500000,sh.688148,6.8700000000,6.8800000000,6.8700000000,6.8800000000,575024,3952288.0000,2
| 2025-10-09,20251009132000000,sh.688148,6.8800000000,6.8800000000,6.8700000000,6.8700000000,433524,2978816.0000,2
| 2025-10-09,20251009132500000,sh.688148,6.8600000000,6.8800000000,6.8600000000,6.8600000000,394168,2709056.0000,2
| 2025-10-09,20251009133000000,sh.688148,6.8600000000,6.8800000000,6.8600000000,6.8600000000,428604,2944240.0000,2
| 2025-10-09,20251009133500000,sh.688148,6.8600000000,6.8700000000,6.8600000000,6.8700000000,488252,3350240.0000,2
| 2025-10-09,20251009134000000,sh.688148,6.8600000000,6.8600000000,6.8500000000,6.8600000000,408504,2801552.0000,2
| 2025-10-09,20251009134500000,sh.688148,6.8500000000,6.8600000000,6.8500000000,6.8500000000,193476,1326544.0000,2
| 2025-10-09,20251009135000000,sh.688148,6.8500000000,6.8600000000,6.8500000000,6.8500000000,557576,3820160.0000,2
| 2025-10-09,20251009135500000,sh.688148,6.8500000000,6.8700000000,6.8500000000,6.8700000000,360800,2475200.0000,2
| 2025-10-09,20251009140000000,sh.688148,6.8600000000,6.8800000000,6.8600000000,6.8800000000,317904,2184048.0000,2
| 2025-10-09,20251009140500000,sh.688148,6.8700000000,6.9000000000,6.8700000000,6.8900000000,503152,3465824.0000,2
| 2025-10-09,20251009141000000,sh.688148,6.8800000000,6.9000000000,6.8600000000,6.8700000000,517684,3559776.0000,2
| 2025-10-09,20251009141500000,sh.688148,6.8600000000,6.8700000000,6.8500000000,6.8600000000,326328,2238992.0000,2
| 2025-10-09,20251009142000000,sh.688148,6.8600000000,6.8800000000,6.8600000000,6.8800000000,666620,4580960.0000,2
| 2025-10-09,20251009142500000,sh.688148,6.8900000000,6.8900000000,6.8500000000,6.8700000000,503432,3456576.0000,2
| 2025-10-09,20251009143000000,sh.688148,6.8600000000,6.8700000000,6.8400000000,6.8500000000,527372,3613888.0000,2
| 2025-10-09,20251009143500000,sh.688148,6.8500000000,6.8600000000,6.8500000000,6.8600000000,366980,2516192.0000,2
| 2025-10-09,20251009144000000,sh.688148,6.8600000000,6.8700000000,6.8500000000,6.8500000000,714564,4902240.0000,2
| 2025-10-09,20251009144500000,sh.688148,6.8500000000,6.8600000000,6.8500000000,6.8600000000,794220,5442912.0000,2
| 2025-10-09,20251009145000000,sh.688148,6.8500000000,6.8700000000,6.8500000000,6.8500000000,1242636,8518144.0000,2
| 2025-10-09,20251009145500000,sh.688148,6.8600000000,6.8800000000,6.8600000000,6.8800000000,1721944,11831456.0000,2
| 2025-10-09,20251009150000000,sh.688148,6.8900000000,6.9000000000,6.8500000000,6.8500000000,1559744,10733888.0000,2
|
|
