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
| 2024-10-22,20241022093500000,sh.688183,33.0492288000,33.6393936000,32.4000475200,33.0295566400,2274560,76311600.0000,2
| 2024-10-22,20241022094000000,sh.688183,33.0295566400,33.0295566400,32.4984083200,32.6164412800,1277506,42500456.0000,2
| 2024-10-22,20241022094500000,sh.688183,32.6164412800,32.7836546400,32.3410310400,32.4492279200,952732,31496056.0000,2
| 2024-10-22,20241022095000000,sh.688183,32.4492279200,32.6164412800,32.2721784800,32.6164412800,766254,25276544.0000,2
| 2024-10-22,20241022095500000,sh.688183,32.6262773600,32.7934907200,32.4885722400,32.7934907200,664130,22019504.0000,2
| 2024-10-22,20241022100000000,sh.688183,32.7934907200,32.9902123200,32.6262773600,32.6262773600,617505,20602672.0000,2
| 2024-10-22,20241022100500000,sh.688183,32.6066052000,33.0885731200,32.3705392800,32.9213597600,512654,17065200.0000,2
| 2024-10-22,20241022101000000,sh.688183,32.9213597600,32.9311958400,32.3410310400,32.3803753600,375232,12429504.0000,2
| 2024-10-22,20241022101500000,sh.688183,32.3705392800,32.5082444000,32.2918506400,32.3508671200,493419,16248720.0000,2
| 2024-10-22,20241022102000000,sh.688183,32.3508671200,32.5082444000,32.3115228000,32.4393918400,335352,11043584.0000,2
| 2024-10-22,20241022102500000,sh.688183,32.4393918400,32.7541464000,32.4098836000,32.6066052000,529114,17554336.0000,2
| 2024-10-22,20241022103000000,sh.688183,32.6262773600,32.6557856000,32.3803753600,32.3803753600,271310,8964416.0000,2
| 2024-10-22,20241022103500000,sh.688183,32.3902114400,32.6459495200,32.3803753600,32.6459495200,217634,7184224.0000,2
| 2024-10-22,20241022104000000,sh.688183,32.6459495200,32.6656216800,32.3705392800,32.4197196800,218077,7199328.0000,2
| 2024-10-22,20241022104500000,sh.688183,32.4197196800,32.6951299200,32.4197196800,32.5672608800,218904,7245312.0000,2
| 2024-10-22,20241022105000000,sh.688183,32.5574248000,32.5869330400,32.4098836000,32.5082444000,191750,6330816.0000,2
| 2024-10-22,20241022105500000,sh.688183,32.5377526400,32.6164412800,32.3705392800,32.5180804800,198444,6553952.0000,2
| 2024-10-22,20241022110000000,sh.688183,32.4984083200,32.6754577600,32.4590640000,32.6557856000,203586,6742592.0000,2
| 2024-10-22,20241022110500000,sh.688183,32.6459495200,33.0787370400,32.6459495200,32.9311958400,329744,11033600.0000,2
| 2024-10-22,20241022111000000,sh.688183,32.9311958400,32.9311958400,32.6852938400,32.7738185600,199380,6650272.0000,2
| 2024-10-22,20241022111500000,sh.688183,32.7738185600,32.9213597600,32.7246381600,32.8229989600,148066,4942592.0000,2
| 2024-10-22,20241022112000000,sh.688183,32.7934907200,32.8033268000,32.6656216800,32.7148020800,189769,6314720.0000,2
| 2024-10-22,20241022112500000,sh.688183,32.7148020800,32.7148020800,32.5082444000,32.5279165600,178531,5913952.0000,2
| 2024-10-22,20241022113000000,sh.688183,32.5279165600,32.5967691200,32.4393918400,32.5377526400,337262,11145568.0000,2
| 2024-10-22,20241022130500000,sh.688183,32.5475887200,32.7049660000,32.2623424000,32.4098836000,694373,22907936.0000,2
| 2024-10-22,20241022131000000,sh.688183,32.4098836000,32.4098836000,31.9967682400,32.0164404000,428687,14006208.0000,2
| 2024-10-22,20241022131500000,sh.688183,32.0164404000,32.1344733600,31.8688992000,31.9180796000,540621,17576480.0000,2
| 2024-10-22,20241022132000000,sh.688183,31.8984074400,31.9082435200,31.6033250400,31.6033250400,457725,14779904.0000,2
| 2024-10-22,20241022132500000,sh.688183,31.6033250400,31.6131611200,31.4754560000,31.5344724800,971708,31137536.0000,2
| 2024-10-22,20241022133000000,sh.688183,31.5443085600,31.6033250400,31.1410292800,31.1410292800,823376,26277920.0000,2
| 2024-10-22,20241022133500000,sh.688183,31.1016849600,31.6525054400,31.0426684800,31.3279148000,1207678,38336288.0000,2
| 2024-10-22,20241022134000000,sh.688183,31.3672591200,31.4754560000,31.1902096800,31.3279148000,539320,17199232.0000,2
| 2024-10-22,20241022134500000,sh.688183,31.3279148000,31.3672591200,31.0525045600,31.0525045600,298860,9470976.0000,2
| 2024-10-22,20241022135000000,sh.688183,31.0525045600,31.0721767200,30.8656190400,30.8754551200,412164,12974464.0000,2
| 2024-10-22,20241022135500000,sh.688183,30.8754551200,30.9541437600,30.7082417600,30.8656190400,806036,25245248.0000,2
| 2024-10-22,20241022140000000,sh.688183,30.8656190400,31.0229963200,30.8066025600,30.9344716000,355632,11177216.0000,2
| 2024-10-22,20241022140500000,sh.688183,30.9541437600,31.3672591200,30.9049633600,31.3279148000,653278,20621504.0000,2
| 2024-10-22,20241022141000000,sh.688183,31.3279148000,31.4557838400,31.1803736000,31.3672591200,388356,12365440.0000,2
| 2024-10-22,20241022141500000,sh.688183,31.2492261600,31.5738168000,31.2492261600,31.5639807200,445560,14236800.0000,2
| 2024-10-22,20241022142000000,sh.688183,31.5344724800,31.8295548800,31.3672591200,31.7803744800,406278,13066880.0000,2
| 2024-10-22,20241022142500000,sh.688183,31.7115219200,32.0557847200,31.5934889600,31.5934889600,421002,13603704.0000,2
| 2024-10-22,20241022143000000,sh.688183,31.5934889600,31.9967682400,31.5738168000,31.9869321600,345062,11155338.0000,2
| 2024-10-22,20241022143500000,sh.688183,31.9967682400,32.0656208000,31.7410301600,31.7607023200,594932,19313787.0000,2
| 2024-10-22,20241022144000000,sh.688183,31.7607023200,31.9475878400,31.4951281600,31.9475878400,542932,17536636.0000,2
| 2024-10-22,20241022144500000,sh.688183,31.8885713600,32.0361125600,31.7311940800,31.7311940800,508514,16486153.0000,2
| 2024-10-22,20241022145000000,sh.688183,31.7311940800,31.9475878400,31.6820136800,31.7213580000,322990,10446974.0000,2
| 2024-10-22,20241022145500000,sh.688183,31.7607023200,31.9869321600,31.7311940800,31.9475878400,271686,8811642.0000,2
| 2024-10-22,20241022150000000,sh.688183,31.9377517600,31.9574239200,31.8492270400,31.8492270400,229540,7439685.0000,2
|
|
