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
| 2024-10-23,20241023093500000,sh.688183,31.6525054400,32.1148012000,31.2393900800,31.9180796000,1260414,40633500.0000,2
| 2024-10-23,20241023094000000,sh.688183,31.9574239200,32.0656208000,31.4951281600,31.7115219200,762436,24635148.0000,2
| 2024-10-23,20241023094500000,sh.688183,31.6525054400,32.2328341600,31.5541446400,32.1738176800,672280,21815120.0000,2
| 2024-10-23,20241023095000000,sh.688183,32.2033259200,32.8623432800,32.1541455200,32.4197196800,1820042,60278520.0000,2
| 2024-10-23,20241023095500000,sh.688183,32.4590640000,32.4590640000,32.0754568800,32.3508671200,771062,25230160.0000,2
| 2024-10-23,20241023100000000,sh.688183,32.3508671200,32.8623432800,32.3508671200,32.6557856000,1258522,41689536.0000,2
| 2024-10-23,20241023100500000,sh.688183,32.6459495200,32.9311958400,32.4885722400,32.5574248000,883108,29392912.0000,2
| 2024-10-23,20241023101000000,sh.688183,32.5770969600,32.7738185600,32.4787361600,32.7148020800,414804,13772272.0000,2
| 2024-10-23,20241023101500000,sh.688183,32.7541464000,32.7541464000,32.3410310400,32.4000475200,271535,8987296.0000,2
| 2024-10-23,20241023102000000,sh.688183,32.4000475200,32.8328350400,32.2623424000,32.8033268000,278197,9200576.0000,2
| 2024-10-23,20241023102500000,sh.688183,32.8033268000,33.2656225600,32.8033268000,33.0295566400,725814,24416448.0000,2
| 2024-10-23,20241023103000000,sh.688183,33.0590648800,33.2656225600,32.9508680000,33.0984092000,495326,16685408.0000,2
| 2024-10-23,20241023103500000,sh.688183,33.0492288000,33.4229998400,32.8820154400,33.4033276800,415117,13994912.0000,2
| 2024-10-23,20241023104000000,sh.688183,33.4033276800,33.6393936000,33.1574256800,33.2459504000,604449,20536160.0000,2
| 2024-10-23,20241023104500000,sh.688183,33.2459504000,33.2852947200,32.9607040800,33.1967700000,340600,11475040.0000,2
| 2024-10-23,20241023105000000,sh.688183,33.1967700000,33.2164421600,32.9902123200,33.1377535200,190092,6404064.0000,2
| 2024-10-23,20241023105500000,sh.688183,33.1377535200,33.2951308000,32.8525072000,32.9410319200,161445,5424928.0000,2
| 2024-10-23,20241023110000000,sh.688183,32.9311958400,32.9508680000,32.7344742400,32.7344742400,196476,6561024.0000,2
| 2024-10-23,20241023110500000,sh.688183,32.7344742400,32.9508680000,32.6852938400,32.8426711200,146446,4884320.0000,2
| 2024-10-23,20241023111000000,sh.688183,32.8033268000,32.8328350400,32.6656216800,32.7934907200,110631,3684800.0000,2
| 2024-10-23,20241023111500000,sh.688183,32.7934907200,32.8328350400,32.6557856000,32.7541464000,88695,2952288.0000,2
| 2024-10-23,20241023112000000,sh.688183,32.7541464000,32.8328350400,32.6459495200,32.6754577600,93855,3122336.0000,2
| 2024-10-23,20241023112500000,sh.688183,32.6754577600,32.7148020800,32.5082444000,32.5672608800,111286,3689152.0000,2
| 2024-10-23,20241023113000000,sh.688183,32.5672608800,32.7541464000,32.5574248000,32.7148020800,79902,2648608.0000,2
| 2024-10-23,20241023130500000,sh.688183,32.7148020800,32.9410319200,32.4492279200,32.4885722400,369322,12249728.0000,2
| 2024-10-23,20241023131000000,sh.688183,32.4885722400,32.6164412800,32.4393918400,32.5180804800,220444,7290816.0000,2
| 2024-10-23,20241023131500000,sh.688183,32.5180804800,32.6852938400,32.4787361600,32.4885722400,216618,7170496.0000,2
| 2024-10-23,20241023132000000,sh.688183,32.5279165600,32.6066052000,32.3705392800,32.3705392800,482043,15906144.0000,2
| 2024-10-23,20241023132500000,sh.688183,32.3902114400,32.3902114400,32.0852929600,32.2131620000,306859,10054560.0000,2
| 2024-10-23,20241023133000000,sh.688183,32.1738176800,32.3016867200,31.9672600000,32.1541455200,776859,25307136.0000,2
| 2024-10-23,20241023133500000,sh.688183,32.1443094400,32.2525063200,31.9869321600,32.1639816000,231318,7552992.0000,2
| 2024-10-23,20241023134000000,sh.688183,32.1148012000,32.2426702400,32.1148012000,32.1934898400,173843,5684096.0000,2
| 2024-10-23,20241023134500000,sh.688183,32.1639816000,32.1836537600,32.0262764800,32.0656208000,126460,4126688.0000,2
| 2024-10-23,20241023135000000,sh.688183,32.0754568800,32.1541455200,31.9672600000,32.0262764800,111302,3626944.0000,2
| 2024-10-23,20241023135500000,sh.688183,32.0262764800,32.3410310400,32.0262764800,32.1934898400,183705,6014496.0000,2
| 2024-10-23,20241023140000000,sh.688183,32.1934898400,32.3016867200,32.0262764800,32.1246372800,148492,4852256.0000,2
| 2024-10-23,20241023140500000,sh.688183,32.2623424000,32.2623424000,31.7902105600,31.9180796000,246793,8014880.0000,2
| 2024-10-23,20241023141000000,sh.688183,31.9180796000,31.9672600000,31.7705384000,31.7902105600,319596,10360224.0000,2
| 2024-10-23,20241023141500000,sh.688183,31.7902105600,31.8492270400,31.7410301600,31.8393909600,218235,7053504.0000,2
| 2024-10-23,20241023142000000,sh.688183,31.8393909600,32.0656208000,31.8393909600,31.9574239200,159729,5186816.0000,2
| 2024-10-23,20241023142500000,sh.688183,31.9574239200,32.2623424000,31.8787352800,32.1344733600,178627,5816253.0000,2
| 2024-10-23,20241023143000000,sh.688183,32.1049651200,32.2623424000,31.9475878400,32.0066043200,156951,5116871.0000,2
| 2024-10-23,20241023143500000,sh.688183,32.0066043200,32.0459486400,31.7902105600,31.7902105600,109171,3541820.0000,2
| 2024-10-23,20241023144000000,sh.688183,31.8000466400,31.8787352800,31.7410301600,31.7410301600,130038,4204864.0000,2
| 2024-10-23,20241023144500000,sh.688183,31.7311940800,31.7508662400,31.6328332800,31.6918497600,124736,4019776.0000,2
| 2024-10-23,20241023145000000,sh.688183,31.7115219200,31.7213580000,31.5246364000,31.6033250400,258308,8303808.0000,2
| 2024-10-23,20241023145500000,sh.688183,31.6033250400,31.6918497600,31.4852920800,31.5246364000,337868,10854208.0000,2
| 2024-10-23,20241023150000000,sh.688183,31.6623415200,31.7705384000,31.5738168000,31.7705384000,199000,6419264.0000,2
|
|
