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
| 2026-01-09,20260109093500000,sh.688246,27.4800000000,30.9500000000,27.4800000000,30.5200000000,5840585,174315458.0000,2
| 2026-01-09,20260109094000000,sh.688246,30.3700000000,30.9500000000,29.9600000000,29.9600000000,3529247,108304266.0000,2
| 2026-01-09,20260109094500000,sh.688246,29.9400000000,29.9400000000,29.1000000000,29.4500000000,962154,28384948.0000,2
| 2026-01-09,20260109095000000,sh.688246,29.4500000000,29.4500000000,29.0000000000,29.0100000000,733732,21394932.0000,2
| 2026-01-09,20260109095500000,sh.688246,29.0000000000,29.5500000000,29.0000000000,29.4800000000,310093,9116398.0000,2
| 2026-01-09,20260109100000000,sh.688246,29.4800000000,29.9500000000,29.3300000000,29.3500000000,434549,12870700.0000,2
| 2026-01-09,20260109100500000,sh.688246,29.3400000000,29.3400000000,28.8200000000,28.9600000000,372509,10842897.0000,2
| 2026-01-09,20260109101000000,sh.688246,28.9200000000,29.0200000000,28.8300000000,29.0100000000,327924,9485733.0000,2
| 2026-01-09,20260109101500000,sh.688246,29.0000000000,29.0200000000,28.5100000000,28.5100000000,212759,6122305.0000,2
| 2026-01-09,20260109102000000,sh.688246,28.5100000000,28.6100000000,28.3900000000,28.3900000000,258808,7373549.0000,2
| 2026-01-09,20260109102500000,sh.688246,28.3900000000,28.4000000000,28.1100000000,28.1200000000,210547,5934961.0000,2
| 2026-01-09,20260109103000000,sh.688246,28.1200000000,28.3000000000,27.8100000000,28.3000000000,443004,12422589.0000,2
| 2026-01-09,20260109103500000,sh.688246,28.4200000000,28.4200000000,28.1500000000,28.1700000000,153995,4355617.0000,2
| 2026-01-09,20260109104000000,sh.688246,28.1700000000,28.1700000000,28.1000000000,28.1200000000,97214,2734377.0000,2
| 2026-01-09,20260109104500000,sh.688246,28.1300000000,28.1600000000,28.1100000000,28.1300000000,101485,2854756.0000,2
| 2026-01-09,20260109105000000,sh.688246,28.1400000000,28.3900000000,28.0500000000,28.1500000000,186322,5242801.0000,2
| 2026-01-09,20260109105500000,sh.688246,28.1500000000,28.2500000000,28.0600000000,28.0700000000,57945,1629286.0000,2
| 2026-01-09,20260109110000000,sh.688246,28.0700000000,28.1000000000,28.0400000000,28.1000000000,77215,2166722.0000,2
| 2026-01-09,20260109110500000,sh.688246,28.1000000000,28.1200000000,27.9000000000,27.9300000000,139206,3900738.0000,2
| 2026-01-09,20260109111000000,sh.688246,27.9300000000,28.1000000000,27.8100000000,28.0900000000,108543,3029192.0000,2
| 2026-01-09,20260109111500000,sh.688246,28.0800000000,28.9800000000,27.9600000000,28.6500000000,237861,6786623.0000,2
| 2026-01-09,20260109112000000,sh.688246,28.5600000000,28.6500000000,28.0000000000,28.0000000000,124097,3500627.0000,2
| 2026-01-09,20260109112500000,sh.688246,28.0000000000,28.0000000000,27.8100000000,27.8200000000,82809,2307882.0000,2
| 2026-01-09,20260109113000000,sh.688246,27.8200000000,27.8700000000,27.5300000000,27.5300000000,193599,5370472.0000,2
| 2026-01-09,20260109130500000,sh.688246,27.5200000000,28.4900000000,27.4000000000,28.2100000000,465891,13037733.0000,2
| 2026-01-09,20260109131000000,sh.688246,28.2200000000,28.5500000000,27.8200000000,28.5000000000,177242,5005983.0000,2
| 2026-01-09,20260109131500000,sh.688246,28.4900000000,28.5100000000,28.1100000000,28.1900000000,151506,4297416.0000,2
| 2026-01-09,20260109132000000,sh.688246,28.1900000000,28.2600000000,28.1900000000,28.2000000000,58972,1663700.0000,2
| 2026-01-09,20260109132500000,sh.688246,28.2000000000,28.2400000000,28.1100000000,28.1100000000,114996,3237916.0000,2
| 2026-01-09,20260109133000000,sh.688246,28.1100000000,28.1700000000,28.1000000000,28.1200000000,111580,3138926.0000,2
| 2026-01-09,20260109133500000,sh.688246,28.1200000000,28.1200000000,27.8100000000,27.9500000000,117452,3284588.0000,2
| 2026-01-09,20260109134000000,sh.688246,27.9400000000,28.2000000000,27.8800000000,28.1500000000,165513,4629371.0000,2
| 2026-01-09,20260109134500000,sh.688246,28.1500000000,28.2700000000,28.0500000000,28.2500000000,111458,3137168.0000,2
| 2026-01-09,20260109135000000,sh.688246,28.2500000000,28.3500000000,28.2000000000,28.3300000000,76060,2149648.0000,2
| 2026-01-09,20260109135500000,sh.688246,28.3300000000,28.4300000000,28.2900000000,28.3200000000,131660,3733183.0000,2
| 2026-01-09,20260109140000000,sh.688246,28.3200000000,28.3200000000,28.2100000000,28.2600000000,67732,1913278.0000,2
| 2026-01-09,20260109140500000,sh.688246,28.2600000000,28.6500000000,28.2600000000,28.6500000000,187752,5337507.0000,2
| 2026-01-09,20260109141000000,sh.688246,28.5900000000,29.4200000000,28.5900000000,29.0100000000,577526,16780567.0000,2
| 2026-01-09,20260109141500000,sh.688246,29.0100000000,29.2000000000,28.9600000000,28.9600000000,183172,5321155.0000,2
| 2026-01-09,20260109142000000,sh.688246,28.9600000000,29.0000000000,28.7100000000,29.0000000000,108038,3119247.0000,2
| 2026-01-09,20260109142500000,sh.688246,29.0000000000,29.1000000000,28.8900000000,28.9800000000,87215,2528025.0000,2
| 2026-01-09,20260109143000000,sh.688246,28.9800000000,29.0700000000,28.8900000000,28.9400000000,81732,2366881.0000,2
| 2026-01-09,20260109143500000,sh.688246,28.9100000000,29.0500000000,28.8800000000,28.9400000000,85233,2468290.0000,2
| 2026-01-09,20260109144000000,sh.688246,28.9600000000,29.0600000000,28.9100000000,29.0100000000,119006,3449639.0000,2
| 2026-01-09,20260109144500000,sh.688246,29.0200000000,29.0500000000,28.8000000000,28.8700000000,152681,4417635.0000,2
| 2026-01-09,20260109145000000,sh.688246,28.8800000000,28.8800000000,28.5300000000,28.5400000000,216968,6232360.0000,2
| 2026-01-09,20260109145500000,sh.688246,28.5000000000,28.6900000000,28.5000000000,28.6300000000,223887,6405195.0000,2
| 2026-01-09,20260109150000000,sh.688246,28.6200000000,28.6700000000,28.6100000000,28.6700000000,270706,7757133.0000,2
|
|
