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
| 2026-01-12,20260112093500000,sh.688246,29.5900000000,30.2800000000,28.7000000000,29.2000000000,3230927,95816674.0000,2
| 2026-01-12,20260112094000000,sh.688246,29.2000000000,29.7400000000,29.1400000000,29.3700000000,1392506,41108965.0000,2
| 2026-01-12,20260112094500000,sh.688246,29.3900000000,29.9200000000,28.8500000000,29.7000000000,1318876,39069237.0000,2
| 2026-01-12,20260112095000000,sh.688246,29.7300000000,30.3800000000,29.6800000000,30.3400000000,1377649,41437971.0000,2
| 2026-01-12,20260112095500000,sh.688246,30.3900000000,30.9800000000,30.2200000000,30.9100000000,2066728,63448632.0000,2
| 2026-01-12,20260112100000000,sh.688246,30.8600000000,31.4700000000,30.8600000000,31.4400000000,1721290,53544685.0000,2
| 2026-01-12,20260112100500000,sh.688246,31.4400000000,32.1500000000,31.3600000000,31.7200000000,1025733,32536836.0000,2
| 2026-01-12,20260112101000000,sh.688246,31.7200000000,31.7500000000,31.4500000000,31.5300000000,343689,10874752.0000,2
| 2026-01-12,20260112101500000,sh.688246,31.5300000000,31.6900000000,31.1000000000,31.4000000000,532986,16686828.0000,2
| 2026-01-12,20260112102000000,sh.688246,31.1100000000,31.3900000000,30.9000000000,31.0200000000,375300,11650653.0000,2
| 2026-01-12,20260112102500000,sh.688246,31.0000000000,31.0700000000,30.8200000000,30.9700000000,218177,6751889.0000,2
| 2026-01-12,20260112103000000,sh.688246,30.9000000000,31.0100000000,30.8000000000,30.8100000000,260238,8041497.0000,2
| 2026-01-12,20260112103500000,sh.688246,30.8100000000,30.8700000000,30.5100000000,30.8700000000,250012,7669249.0000,2
| 2026-01-12,20260112104000000,sh.688246,30.7700000000,31.1400000000,30.7700000000,31.1000000000,293091,9091108.0000,2
| 2026-01-12,20260112104500000,sh.688246,31.0200000000,31.1300000000,30.6900000000,30.7800000000,141745,4387998.0000,2
| 2026-01-12,20260112105000000,sh.688246,30.7800000000,31.1900000000,30.7500000000,30.9500000000,162346,5036148.0000,2
| 2026-01-12,20260112105500000,sh.688246,30.7600000000,30.9000000000,30.7600000000,30.8600000000,84214,2596854.0000,2
| 2026-01-12,20260112110000000,sh.688246,30.8200000000,31.0000000000,30.8100000000,30.8200000000,185112,5724688.0000,2
| 2026-01-12,20260112110500000,sh.688246,30.8000000000,30.8500000000,30.7100000000,30.7100000000,180709,5563158.0000,2
| 2026-01-12,20260112111000000,sh.688246,30.6900000000,30.9600000000,30.6500000000,30.9600000000,141220,4343796.0000,2
| 2026-01-12,20260112111500000,sh.688246,30.9400000000,31.1000000000,30.7100000000,30.8200000000,171874,5319004.0000,2
| 2026-01-12,20260112112000000,sh.688246,30.8000000000,31.0400000000,30.8000000000,30.9000000000,174299,5390056.0000,2
| 2026-01-12,20260112112500000,sh.688246,30.9000000000,31.0100000000,30.8200000000,30.9600000000,154970,4792213.0000,2
| 2026-01-12,20260112113000000,sh.688246,30.9500000000,31.0200000000,30.9000000000,30.9800000000,110789,3432081.0000,2
| 2026-01-12,20260112130500000,sh.688246,31.0000000000,31.7200000000,31.0000000000,31.0400000000,605968,18994638.0000,2
| 2026-01-12,20260112131000000,sh.688246,31.0400000000,31.1500000000,30.7800000000,30.7800000000,532840,16496958.0000,2
| 2026-01-12,20260112131500000,sh.688246,30.7000000000,31.0000000000,30.5000000000,30.8000000000,367927,11295701.0000,2
| 2026-01-12,20260112132000000,sh.688246,30.8300000000,30.9100000000,30.7100000000,30.9000000000,178423,5491975.0000,2
| 2026-01-12,20260112132500000,sh.688246,30.8200000000,31.2000000000,30.8200000000,31.1000000000,304402,9438535.0000,2
| 2026-01-12,20260112133000000,sh.688246,31.1000000000,31.8800000000,30.9800000000,31.8100000000,271928,8551769.0000,2
| 2026-01-12,20260112133500000,sh.688246,31.8100000000,32.0700000000,31.6900000000,31.9100000000,577401,18430740.0000,2
| 2026-01-12,20260112134000000,sh.688246,31.9800000000,32.0300000000,31.6800000000,31.7000000000,160932,5126911.0000,2
| 2026-01-12,20260112134500000,sh.688246,31.7000000000,31.7600000000,31.5100000000,31.7600000000,229890,7277127.0000,2
| 2026-01-12,20260112135000000,sh.688246,31.7700000000,31.9900000000,31.6600000000,31.8000000000,140605,4481455.0000,2
| 2026-01-12,20260112135500000,sh.688246,31.6800000000,31.9000000000,31.6300000000,31.6600000000,112877,3582965.0000,2
| 2026-01-12,20260112140000000,sh.688246,31.6500000000,31.6800000000,31.5300000000,31.5700000000,69554,2198555.0000,2
| 2026-01-12,20260112140500000,sh.688246,31.5400000000,32.4900000000,31.5400000000,32.3100000000,818813,26332791.0000,2
| 2026-01-12,20260112141000000,sh.688246,32.3200000000,32.7400000000,31.9300000000,32.7300000000,751636,24342042.0000,2
| 2026-01-12,20260112141500000,sh.688246,32.7300000000,32.7900000000,32.3200000000,32.3300000000,281894,9178672.0000,2
| 2026-01-12,20260112142000000,sh.688246,32.3200000000,32.4900000000,32.2800000000,32.4800000000,114173,3702769.0000,2
| 2026-01-12,20260112142500000,sh.688246,32.4800000000,32.4800000000,32.3200000000,32.3800000000,119783,3877139.0000,2
| 2026-01-12,20260112143000000,sh.688246,32.3400000000,32.4200000000,32.2900000000,32.3700000000,105063,3399782.0000,2
| 2026-01-12,20260112143500000,sh.688246,32.3700000000,32.3700000000,32.0000000000,32.0700000000,158701,5100336.0000,2
| 2026-01-12,20260112144000000,sh.688246,32.0700000000,32.1200000000,31.8900000000,32.1200000000,264641,8468713.0000,2
| 2026-01-12,20260112144500000,sh.688246,32.1300000000,32.2600000000,32.0900000000,32.1300000000,88907,2859583.0000,2
| 2026-01-12,20260112145000000,sh.688246,32.1000000000,32.4500000000,31.9000000000,32.4400000000,362968,11670311.0000,2
| 2026-01-12,20260112145500000,sh.688246,32.4500000000,32.4900000000,31.8000000000,31.8200000000,463318,14888617.0000,2
| 2026-01-12,20260112150000000,sh.688246,31.8000000000,31.9600000000,31.6000000000,31.9600000000,348436,11069393.0000,2
|
|
