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
| 2025-07-15,20250715093500000,sh.688229,63.6100000000,65.9500000000,63.0200000000,65.9500000000,760766,48502244.0000,2
| 2025-07-15,20250715094000000,sh.688229,65.6500000000,65.9000000000,63.8100000000,64.8900000000,274364,17802540.0000,2
| 2025-07-15,20250715094500000,sh.688229,65.5000000000,66.6400000000,65.0400000000,65.6500000000,393624,25940880.0000,2
| 2025-07-15,20250715095000000,sh.688229,65.6500000000,65.8100000000,64.5500000000,64.5600000000,219489,14280344.0000,2
| 2025-07-15,20250715095500000,sh.688229,65.0600000000,65.0600000000,63.0100000000,63.0100000000,193305,12391936.0000,2
| 2025-07-15,20250715100000000,sh.688229,63.0000000000,63.2200000000,62.0300000000,62.9300000000,304308,19081272.0000,2
| 2025-07-15,20250715100500000,sh.688229,62.9700000000,65.0300000000,62.5000000000,65.0300000000,309546,19668208.0000,2
| 2025-07-15,20250715101000000,sh.688229,65.0300000000,66.4500000000,64.8100000000,65.7000000000,328999,21629536.0000,2
| 2025-07-15,20250715101500000,sh.688229,65.9900000000,65.9900000000,64.4600000000,64.6700000000,113213,7358912.0000,2
| 2025-07-15,20250715102000000,sh.688229,64.6200000000,66.3000000000,64.6000000000,66.3000000000,104389,6839024.0000,2
| 2025-07-15,20250715102500000,sh.688229,66.4900000000,67.2500000000,65.8000000000,66.1400000000,188825,12591600.0000,2
| 2025-07-15,20250715103000000,sh.688229,66.1400000000,66.6600000000,65.8500000000,66.6500000000,115080,7631216.0000,2
| 2025-07-15,20250715103500000,sh.688229,66.5100000000,67.2000000000,66.3900000000,66.8400000000,181727,12155296.0000,2
| 2025-07-15,20250715104000000,sh.688229,66.8400000000,67.6000000000,66.7000000000,66.8000000000,183398,12320752.0000,2
| 2025-07-15,20250715104500000,sh.688229,66.8000000000,66.8000000000,66.1300000000,66.1800000000,125677,8359664.0000,2
| 2025-07-15,20250715105000000,sh.688229,66.3300000000,66.6900000000,65.8000000000,66.0900000000,73920,4887792.0000,2
| 2025-07-15,20250715105500000,sh.688229,66.1000000000,66.4300000000,66.1000000000,66.1500000000,15795,1045744.0000,2
| 2025-07-15,20250715110000000,sh.688229,66.1500000000,66.1600000000,65.8000000000,65.8000000000,27294,1803424.0000,2
| 2025-07-15,20250715110500000,sh.688229,65.8300000000,66.4800000000,65.5300000000,66.4800000000,56873,3758352.0000,2
| 2025-07-15,20250715111000000,sh.688229,66.4000000000,66.9700000000,66.1100000000,66.1100000000,75358,5023120.0000,2
| 2025-07-15,20250715111500000,sh.688229,66.1100000000,66.2600000000,65.5300000000,65.9900000000,43433,2865664.0000,2
| 2025-07-15,20250715112000000,sh.688229,65.9700000000,66.0400000000,65.5900000000,66.0000000000,19402,1278192.0000,2
| 2025-07-15,20250715112500000,sh.688229,65.7100000000,65.9900000000,65.6900000000,65.7400000000,33773,2223872.0000,2
| 2025-07-15,20250715113000000,sh.688229,65.8800000000,66.6000000000,65.5200000000,66.5800000000,69907,4623296.0000,2
| 2025-07-15,20250715130500000,sh.688229,66.5800000000,67.0000000000,65.6900000000,66.9800000000,83847,5582496.0000,2
| 2025-07-15,20250715131000000,sh.688229,66.9800000000,67.8800000000,66.9200000000,67.6900000000,192095,12963232.0000,2
| 2025-07-15,20250715131500000,sh.688229,67.6800000000,67.8800000000,66.8000000000,67.5700000000,126165,8507456.0000,2
| 2025-07-15,20250715132000000,sh.688229,67.3400000000,67.7100000000,67.0000000000,67.6700000000,50610,3422496.0000,2
| 2025-07-15,20250715132500000,sh.688229,67.7000000000,67.9900000000,67.3900000000,67.9900000000,86171,5846272.0000,2
| 2025-07-15,20250715133000000,sh.688229,67.9900000000,68.2500000000,67.5000000000,67.9900000000,90649,6160288.0000,2
| 2025-07-15,20250715133500000,sh.688229,67.9900000000,68.2700000000,67.7500000000,68.2600000000,76471,5209472.0000,2
| 2025-07-15,20250715134000000,sh.688229,68.2500000000,68.5000000000,68.0800000000,68.4700000000,56638,3869536.0000,2
| 2025-07-15,20250715134500000,sh.688229,68.4600000000,68.4600000000,68.0000000000,68.0000000000,38511,2628992.0000,2
| 2025-07-15,20250715135000000,sh.688229,68.0700000000,68.0800000000,66.9000000000,66.9300000000,79934,5399520.0000,2
| 2025-07-15,20250715135500000,sh.688229,67.1200000000,67.1500000000,66.9300000000,66.9800000000,20874,1400096.0000,2
| 2025-07-15,20250715140000000,sh.688229,66.9400000000,67.1600000000,66.5200000000,66.7500000000,67005,4481888.0000,2
| 2025-07-15,20250715140500000,sh.688229,66.7700000000,67.2600000000,66.7700000000,67.1700000000,21344,1429568.0000,2
| 2025-07-15,20250715141000000,sh.688229,67.1000000000,67.3600000000,67.0700000000,67.2000000000,28721,1928064.0000,2
| 2025-07-15,20250715141500000,sh.688229,67.0800000000,67.2000000000,66.3900000000,66.6300000000,28855,1927264.0000,2
| 2025-07-15,20250715142000000,sh.688229,66.7200000000,66.7700000000,66.4100000000,66.6600000000,42643,2839584.0000,2
| 2025-07-15,20250715142500000,sh.688229,66.6100000000,66.6800000000,66.4600000000,66.5500000000,14781,983712.0000,2
| 2025-07-15,20250715143000000,sh.688229,66.5500000000,66.7100000000,66.4000000000,66.7000000000,72167,4801504.0000,2
| 2025-07-15,20250715143500000,sh.688229,66.7000000000,67.0000000000,66.5100000000,67.0000000000,21550,1437728.0000,2
| 2025-07-15,20250715144000000,sh.688229,67.0000000000,67.0900000000,66.8500000000,66.9100000000,25851,1731200.0000,2
| 2025-07-15,20250715144500000,sh.688229,66.9900000000,67.0700000000,66.4700000000,66.6100000000,98891,6590656.0000,2
| 2025-07-15,20250715145000000,sh.688229,66.9000000000,67.5000000000,66.6100000000,67.4700000000,108072,7256224.0000,2
| 2025-07-15,20250715145500000,sh.688229,67.4900000000,68.0000000000,67.3500000000,67.5100000000,141464,9581248.0000,2
| 2025-07-15,20250715150000000,sh.688229,67.5200000000,68.0900000000,67.5200000000,68.0900000000,133902,9104288.0000,2
|
|
