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
| 2026-03-03,20260303093500000,sh.688170,56.8800000000,57.0000000000,54.6000000000,55.9700000000,1375782,76581603.0000,2
| 2026-03-03,20260303094000000,sh.688170,55.8900000000,56.4900000000,55.1500000000,55.4100000000,579638,32421428.0000,2
| 2026-03-03,20260303094500000,sh.688170,55.3300000000,55.4000000000,54.5300000000,54.6000000000,495715,27238711.0000,2
| 2026-03-03,20260303095000000,sh.688170,54.6000000000,55.4800000000,54.5000000000,55.1400000000,545067,29977678.0000,2
| 2026-03-03,20260303095500000,sh.688170,55.1200000000,55.3200000000,54.7700000000,55.0000000000,367237,20207349.0000,2
| 2026-03-03,20260303100000000,sh.688170,55.1000000000,55.2000000000,54.6600000000,55.0400000000,354824,19480026.0000,2
| 2026-03-03,20260303100500000,sh.688170,55.0700000000,55.5800000000,54.5200000000,54.6000000000,496826,27421812.0000,2
| 2026-03-03,20260303101000000,sh.688170,54.6400000000,54.6400000000,54.1800000000,54.1800000000,430588,23408960.0000,2
| 2026-03-03,20260303101500000,sh.688170,54.1700000000,54.7500000000,54.1200000000,54.5900000000,337124,18340216.0000,2
| 2026-03-03,20260303102000000,sh.688170,54.5600000000,54.5600000000,53.9200000000,53.9400000000,371425,20114801.0000,2
| 2026-03-03,20260303102500000,sh.688170,53.9400000000,54.6500000000,53.9000000000,54.6000000000,264165,14313097.0000,2
| 2026-03-03,20260303103000000,sh.688170,54.6100000000,54.6100000000,54.0000000000,54.0100000000,150961,8198221.0000,2
| 2026-03-03,20260303103500000,sh.688170,54.0000000000,54.7400000000,53.9000000000,54.2000000000,145026,7863850.0000,2
| 2026-03-03,20260303104000000,sh.688170,54.2000000000,54.3000000000,54.0000000000,54.1100000000,229878,12443644.0000,2
| 2026-03-03,20260303104500000,sh.688170,54.1100000000,54.8400000000,54.1100000000,54.3900000000,98634,5381899.0000,2
| 2026-03-03,20260303105000000,sh.688170,54.3900000000,54.8800000000,54.3000000000,54.8000000000,102077,5576494.0000,2
| 2026-03-03,20260303105500000,sh.688170,54.7800000000,54.7800000000,54.2100000000,54.4900000000,73344,3988837.0000,2
| 2026-03-03,20260303110000000,sh.688170,54.5500000000,54.7900000000,54.3900000000,54.6900000000,76152,4154511.0000,2
| 2026-03-03,20260303110500000,sh.688170,54.6800000000,54.8500000000,54.5700000000,54.8300000000,66559,3639927.0000,2
| 2026-03-03,20260303111000000,sh.688170,54.8300000000,55.0000000000,54.6800000000,54.7900000000,84010,4604621.0000,2
| 2026-03-03,20260303111500000,sh.688170,54.7900000000,54.9700000000,54.2600000000,54.2900000000,124520,6786713.0000,2
| 2026-03-03,20260303112000000,sh.688170,54.2800000000,54.2900000000,54.1000000000,54.1900000000,98533,5339025.0000,2
| 2026-03-03,20260303112500000,sh.688170,54.1900000000,54.4500000000,54.1600000000,54.3600000000,54644,2964475.0000,2
| 2026-03-03,20260303113000000,sh.688170,54.3600000000,54.4200000000,54.2500000000,54.3100000000,34957,1898917.0000,2
| 2026-03-03,20260303130500000,sh.688170,54.2900000000,54.2900000000,53.8100000000,53.9100000000,166669,9000648.0000,2
| 2026-03-03,20260303131000000,sh.688170,53.9500000000,54.1200000000,53.7400000000,54.0000000000,133783,7212713.0000,2
| 2026-03-03,20260303131500000,sh.688170,54.0000000000,54.2800000000,54.0000000000,54.1900000000,55202,2987039.0000,2
| 2026-03-03,20260303132000000,sh.688170,54.1900000000,54.2700000000,53.8400000000,53.8800000000,121255,6556161.0000,2
| 2026-03-03,20260303132500000,sh.688170,53.8800000000,53.9500000000,53.6900000000,53.7000000000,96926,5216179.0000,2
| 2026-03-03,20260303133000000,sh.688170,53.7700000000,53.8200000000,53.5900000000,53.6800000000,162435,8717262.0000,2
| 2026-03-03,20260303133500000,sh.688170,53.6200000000,53.6200000000,53.4100000000,53.4200000000,220515,11798422.0000,2
| 2026-03-03,20260303134000000,sh.688170,53.4200000000,53.4500000000,53.0900000000,53.2900000000,241879,12884420.0000,2
| 2026-03-03,20260303134500000,sh.688170,53.2800000000,53.3200000000,53.1200000000,53.3000000000,192060,10220182.0000,2
| 2026-03-03,20260303135000000,sh.688170,53.3000000000,53.3000000000,53.1400000000,53.2000000000,192428,10235761.0000,2
| 2026-03-03,20260303135500000,sh.688170,53.2600000000,53.3300000000,52.9200000000,52.9700000000,212422,11262982.0000,2
| 2026-03-03,20260303140000000,sh.688170,52.9700000000,53.0400000000,52.7500000000,52.7600000000,93225,4925825.0000,2
| 2026-03-03,20260303140500000,sh.688170,52.7600000000,52.9000000000,52.7500000000,52.8700000000,144291,7619922.0000,2
| 2026-03-03,20260303141000000,sh.688170,52.8700000000,52.9500000000,52.7100000000,52.8000000000,78638,4154283.0000,2
| 2026-03-03,20260303141500000,sh.688170,52.8000000000,52.8400000000,52.5600000000,52.5700000000,160348,8452918.0000,2
| 2026-03-03,20260303142000000,sh.688170,52.5700000000,52.8100000000,52.5500000000,52.5600000000,120784,6361539.0000,2
| 2026-03-03,20260303142500000,sh.688170,52.5600000000,52.5600000000,52.1000000000,52.1000000000,145316,7613020.0000,2
| 2026-03-03,20260303143000000,sh.688170,52.1100000000,52.7400000000,52.0900000000,52.7300000000,278515,14562128.0000,2
| 2026-03-03,20260303143500000,sh.688170,52.7800000000,52.8800000000,52.4200000000,52.6600000000,295231,15546340.0000,2
| 2026-03-03,20260303144000000,sh.688170,52.6600000000,52.6600000000,52.3000000000,52.3200000000,89564,4693611.0000,2
| 2026-03-03,20260303144500000,sh.688170,52.3000000000,52.6300000000,52.2100000000,52.3000000000,175849,9221817.0000,2
| 2026-03-03,20260303145000000,sh.688170,52.3000000000,52.7300000000,52.3000000000,52.4300000000,133962,7038180.0000,2
| 2026-03-03,20260303145500000,sh.688170,52.4300000000,52.6400000000,52.4000000000,52.4200000000,184747,9697998.0000,2
| 2026-03-03,20260303150000000,sh.688170,52.4200000000,52.4800000000,52.4000000000,52.4000000000,127588,6687287.0000,2
|
|
