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
| 2026-01-08,20260108093500000,sh.688246,24.0000000000,25.3500000000,24.0000000000,24.7500000000,946402,23454696.0000,2
| 2026-01-08,20260108094000000,sh.688246,24.7300000000,25.1100000000,24.5000000000,24.5000000000,514689,12801900.0000,2
| 2026-01-08,20260108094500000,sh.688246,24.5000000000,24.5000000000,24.3100000000,24.3900000000,217162,5299583.0000,2
| 2026-01-08,20260108095000000,sh.688246,24.3700000000,24.6700000000,24.3700000000,24.6300000000,179351,4402262.0000,2
| 2026-01-08,20260108095500000,sh.688246,24.6300000000,24.6700000000,24.6000000000,24.6100000000,74387,1831974.0000,2
| 2026-01-08,20260108100000000,sh.688246,24.6200000000,24.7600000000,24.6200000000,24.6900000000,161312,3978340.0000,2
| 2026-01-08,20260108100500000,sh.688246,24.6900000000,24.8700000000,24.6900000000,24.7200000000,84225,2087193.0000,2
| 2026-01-08,20260108101000000,sh.688246,24.7200000000,24.7500000000,24.6100000000,24.6600000000,106598,2627080.0000,2
| 2026-01-08,20260108101500000,sh.688246,24.6600000000,24.6600000000,24.5400000000,24.5900000000,59566,1464721.0000,2
| 2026-01-08,20260108102000000,sh.688246,24.5900000000,25.3400000000,24.5800000000,25.2800000000,519650,13049907.0000,2
| 2026-01-08,20260108102500000,sh.688246,25.2600000000,25.2600000000,25.0400000000,25.0600000000,180632,4538883.0000,2
| 2026-01-08,20260108103000000,sh.688246,25.0600000000,25.2500000000,25.0200000000,25.2500000000,246503,6201975.0000,2
| 2026-01-08,20260108103500000,sh.688246,25.2500000000,25.2500000000,25.1300000000,25.1600000000,90538,2279691.0000,2
| 2026-01-08,20260108104000000,sh.688246,25.1500000000,25.1500000000,25.0100000000,25.0100000000,113490,2845631.0000,2
| 2026-01-08,20260108104500000,sh.688246,25.0000000000,25.0600000000,25.0000000000,25.0600000000,38047,952632.0000,2
| 2026-01-08,20260108105000000,sh.688246,25.0600000000,25.1200000000,25.0100000000,25.1200000000,36947,926867.0000,2
| 2026-01-08,20260108105500000,sh.688246,25.1200000000,25.2500000000,25.1200000000,25.1200000000,103757,2613781.0000,2
| 2026-01-08,20260108110000000,sh.688246,25.1200000000,25.1600000000,25.0800000000,25.1500000000,22422,563454.0000,2
| 2026-01-08,20260108110500000,sh.688246,25.1500000000,25.2500000000,25.0500000000,25.2200000000,124159,3124856.0000,2
| 2026-01-08,20260108111000000,sh.688246,25.2100000000,25.2900000000,25.1800000000,25.1800000000,134165,3388394.0000,2
| 2026-01-08,20260108111500000,sh.688246,25.1800000000,25.3600000000,25.1700000000,25.2900000000,202184,5113226.0000,2
| 2026-01-08,20260108112000000,sh.688246,25.2900000000,26.4500000000,25.2600000000,26.3300000000,957767,24850450.0000,2
| 2026-01-08,20260108112500000,sh.688246,26.2500000000,26.4700000000,25.9100000000,25.9100000000,713170,18767793.0000,2
| 2026-01-08,20260108113000000,sh.688246,25.9100000000,25.9300000000,25.4300000000,25.4400000000,290636,7452796.0000,2
| 2026-01-08,20260108130500000,sh.688246,25.5100000000,25.9100000000,25.3000000000,25.7300000000,387578,9910243.0000,2
| 2026-01-08,20260108131000000,sh.688246,25.7300000000,25.8400000000,25.5700000000,25.8400000000,91097,2341633.0000,2
| 2026-01-08,20260108131500000,sh.688246,25.8200000000,26.0900000000,25.7700000000,25.8700000000,194135,5028261.0000,2
| 2026-01-08,20260108132000000,sh.688246,25.8700000000,26.1300000000,25.8700000000,25.9900000000,224722,5842092.0000,2
| 2026-01-08,20260108132500000,sh.688246,26.0000000000,26.0500000000,25.8800000000,26.0400000000,92906,2410315.0000,2
| 2026-01-08,20260108133000000,sh.688246,26.0400000000,26.0400000000,25.9000000000,25.9100000000,64746,1680811.0000,2
| 2026-01-08,20260108133500000,sh.688246,25.9100000000,25.9100000000,25.7800000000,25.8700000000,105664,2728714.0000,2
| 2026-01-08,20260108134000000,sh.688246,25.8600000000,26.0200000000,25.8500000000,26.0000000000,144764,3755526.0000,2
| 2026-01-08,20260108134500000,sh.688246,25.9900000000,26.3400000000,25.9300000000,26.2900000000,326257,8546414.0000,2
| 2026-01-08,20260108135000000,sh.688246,26.2800000000,26.2800000000,26.1200000000,26.1400000000,138351,3622868.0000,2
| 2026-01-08,20260108135500000,sh.688246,26.1500000000,26.1500000000,26.0000000000,26.0900000000,122817,3199124.0000,2
| 2026-01-08,20260108140000000,sh.688246,26.1000000000,26.1000000000,26.0300000000,26.0700000000,46665,1215996.0000,2
| 2026-01-08,20260108140500000,sh.688246,26.0600000000,26.0700000000,25.9500000000,25.9800000000,29241,760514.0000,2
| 2026-01-08,20260108141000000,sh.688246,25.9700000000,25.9800000000,25.8800000000,25.9100000000,34161,886051.0000,2
| 2026-01-08,20260108141500000,sh.688246,25.8900000000,25.8900000000,25.7000000000,25.7100000000,114989,2963355.0000,2
| 2026-01-08,20260108142000000,sh.688246,25.7200000000,25.8600000000,25.7100000000,25.8600000000,134340,3462011.0000,2
| 2026-01-08,20260108142500000,sh.688246,25.8600000000,25.8900000000,25.8100000000,25.8700000000,77728,2009592.0000,2
| 2026-01-08,20260108143000000,sh.688246,25.8700000000,25.9200000000,25.8500000000,25.8800000000,58815,1522470.0000,2
| 2026-01-08,20260108143500000,sh.688246,25.8800000000,25.9700000000,25.8700000000,25.8800000000,62766,1626955.0000,2
| 2026-01-08,20260108144000000,sh.688246,25.8800000000,25.9000000000,25.7800000000,25.8200000000,90124,2328196.0000,2
| 2026-01-08,20260108144500000,sh.688246,25.8200000000,25.8300000000,25.7200000000,25.7900000000,74403,1918377.0000,2
| 2026-01-08,20260108145000000,sh.688246,25.7900000000,25.7900000000,25.6700000000,25.7300000000,113751,2928026.0000,2
| 2026-01-08,20260108145500000,sh.688246,25.7400000000,25.7500000000,25.7100000000,25.7400000000,156569,4029460.0000,2
| 2026-01-08,20260108150000000,sh.688246,25.7400000000,25.7900000000,25.7300000000,25.7900000000,99139,2555206.0000,2
|
|
