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
| 2026-01-13,20260113093500000,sh.688246,35.4600000000,37.0000000000,33.9000000000,34.3000000000,5910828,213139888.0000,2
| 2026-01-13,20260113094000000,sh.688246,34.0000000000,35.0000000000,31.9200000000,34.1200000000,2374855,79711311.0000,2
| 2026-01-13,20260113094500000,sh.688246,34.1000000000,34.9000000000,33.7000000000,33.9000000000,1988890,68051875.0000,2
| 2026-01-13,20260113095000000,sh.688246,33.9000000000,34.8500000000,33.1200000000,34.1000000000,861138,29318261.0000,2
| 2026-01-13,20260113095500000,sh.688246,34.2100000000,34.6800000000,33.7800000000,34.6600000000,597396,20425041.0000,2
| 2026-01-13,20260113100000000,sh.688246,34.6600000000,36.1900000000,34.6600000000,35.4600000000,1516749,53763127.0000,2
| 2026-01-13,20260113100500000,sh.688246,35.4500000000,35.5700000000,34.8800000000,35.5200000000,487086,17097340.0000,2
| 2026-01-13,20260113101000000,sh.688246,35.5000000000,35.5500000000,35.1900000000,35.1900000000,630917,22368542.0000,2
| 2026-01-13,20260113101500000,sh.688246,35.1900000000,35.5400000000,34.5200000000,34.5200000000,387752,13660254.0000,2
| 2026-01-13,20260113102000000,sh.688246,34.4300000000,34.4300000000,33.9900000000,34.0300000000,690365,23563394.0000,2
| 2026-01-13,20260113102500000,sh.688246,34.0200000000,34.9900000000,33.9900000000,34.5100000000,347722,11933534.0000,2
| 2026-01-13,20260113103000000,sh.688246,34.5600000000,35.5400000000,34.4000000000,35.1800000000,487973,17113718.0000,2
| 2026-01-13,20260113103500000,sh.688246,35.1800000000,35.4000000000,34.4800000000,35.0000000000,319864,11184386.0000,2
| 2026-01-13,20260113104000000,sh.688246,35.0000000000,35.1500000000,34.7400000000,34.8200000000,205890,7200050.0000,2
| 2026-01-13,20260113104500000,sh.688246,34.8200000000,34.8200000000,34.4100000000,34.4800000000,138057,4771544.0000,2
| 2026-01-13,20260113105000000,sh.688246,34.4800000000,34.4800000000,33.8100000000,33.9500000000,301600,10257253.0000,2
| 2026-01-13,20260113105500000,sh.688246,33.9200000000,33.9400000000,33.6000000000,33.6600000000,235714,7958534.0000,2
| 2026-01-13,20260113110000000,sh.688246,33.6800000000,34.2100000000,33.6800000000,34.1800000000,160684,5460898.0000,2
| 2026-01-13,20260113110500000,sh.688246,34.1800000000,34.3900000000,34.0300000000,34.0900000000,118971,4069047.0000,2
| 2026-01-13,20260113111000000,sh.688246,34.0900000000,34.3400000000,34.0900000000,34.3100000000,92961,3184205.0000,2
| 2026-01-13,20260113111500000,sh.688246,34.3100000000,34.5200000000,34.1500000000,34.2100000000,182853,6283770.0000,2
| 2026-01-13,20260113112000000,sh.688246,34.2200000000,34.3500000000,34.0100000000,34.0400000000,83267,2845070.0000,2
| 2026-01-13,20260113112500000,sh.688246,34.0400000000,34.1000000000,33.8000000000,33.8800000000,117404,3985394.0000,2
| 2026-01-13,20260113113000000,sh.688246,33.8100000000,33.8800000000,33.6500000000,33.8800000000,108984,3678218.0000,2
| 2026-01-13,20260113130500000,sh.688246,34.1000000000,34.1000000000,33.6100000000,33.6100000000,157070,5307458.0000,2
| 2026-01-13,20260113131000000,sh.688246,33.6100000000,33.6100000000,32.9500000000,32.9500000000,315637,10473762.0000,2
| 2026-01-13,20260113131500000,sh.688246,32.9600000000,33.2300000000,32.9600000000,33.0000000000,210063,6958465.0000,2
| 2026-01-13,20260113132000000,sh.688246,32.9800000000,33.2600000000,32.9500000000,33.0500000000,257305,8501541.0000,2
| 2026-01-13,20260113132500000,sh.688246,33.0900000000,33.0900000000,32.6200000000,32.6300000000,171154,5628389.0000,2
| 2026-01-13,20260113133000000,sh.688246,32.7000000000,32.9400000000,32.7000000000,32.9400000000,233639,7668829.0000,2
| 2026-01-13,20260113133500000,sh.688246,32.9400000000,33.2000000000,32.7600000000,32.8900000000,164755,5417778.0000,2
| 2026-01-13,20260113134000000,sh.688246,32.8800000000,33.6100000000,32.8000000000,33.6000000000,182861,6050080.0000,2
| 2026-01-13,20260113134500000,sh.688246,33.6000000000,33.8600000000,33.2600000000,33.8200000000,303944,10203831.0000,2
| 2026-01-13,20260113135000000,sh.688246,33.8600000000,34.2600000000,33.7200000000,33.7200000000,303975,10363645.0000,2
| 2026-01-13,20260113135500000,sh.688246,33.7200000000,33.9200000000,33.2500000000,33.2500000000,96818,3260935.0000,2
| 2026-01-13,20260113140000000,sh.688246,33.2600000000,33.6400000000,33.2600000000,33.4000000000,137810,4616112.0000,2
| 2026-01-13,20260113140500000,sh.688246,33.4200000000,33.4200000000,33.1800000000,33.1800000000,101698,3386008.0000,2
| 2026-01-13,20260113141000000,sh.688246,33.1800000000,33.1800000000,32.9400000000,32.9400000000,105759,3491995.0000,2
| 2026-01-13,20260113141500000,sh.688246,32.9400000000,33.0900000000,32.7200000000,33.0900000000,189209,6210674.0000,2
| 2026-01-13,20260113142000000,sh.688246,33.1300000000,33.1300000000,32.7300000000,32.9400000000,147421,4836475.0000,2
| 2026-01-13,20260113142500000,sh.688246,32.9300000000,32.9500000000,32.7900000000,32.9500000000,55477,1823989.0000,2
| 2026-01-13,20260113143000000,sh.688246,32.9700000000,33.0700000000,32.8000000000,32.9800000000,196398,6477741.0000,2
| 2026-01-13,20260113143500000,sh.688246,32.9800000000,33.2400000000,32.9500000000,33.0800000000,138740,4588539.0000,2
| 2026-01-13,20260113144000000,sh.688246,32.9800000000,33.1700000000,32.6800000000,32.6800000000,139871,4595469.0000,2
| 2026-01-13,20260113144500000,sh.688246,32.7600000000,33.0000000000,32.5000000000,32.5000000000,301092,9859199.0000,2
| 2026-01-13,20260113145000000,sh.688246,32.5000000000,32.8300000000,32.4400000000,32.5100000000,319369,10394432.0000,2
| 2026-01-13,20260113145500000,sh.688246,32.5100000000,32.6900000000,32.5000000000,32.6500000000,203829,6655115.0000,2
| 2026-01-13,20260113150000000,sh.688246,32.6400000000,32.6600000000,32.6400000000,32.6400000000,169616,5536734.0000,2
|
|
