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
| 2026-01-14,20260114093500000,sh.688246,32.0000000000,34.1600000000,32.0000000000,34.1600000000,1698831,56404043.0000,2
| 2026-01-14,20260114094000000,sh.688246,34.2000000000,34.5500000000,33.6600000000,34.4300000000,2224681,75866818.0000,2
| 2026-01-14,20260114094500000,sh.688246,34.5500000000,36.5300000000,34.3200000000,36.5300000000,2737648,96977271.0000,2
| 2026-01-14,20260114095000000,sh.688246,36.6600000000,36.9000000000,34.7700000000,34.7800000000,1350830,48502027.0000,2
| 2026-01-14,20260114095500000,sh.688246,34.7700000000,35.6000000000,34.6200000000,35.1600000000,828991,29124656.0000,2
| 2026-01-14,20260114100000000,sh.688246,35.1600000000,35.7900000000,34.7600000000,35.7900000000,729870,25668447.0000,2
| 2026-01-14,20260114100500000,sh.688246,35.7900000000,36.1200000000,35.7900000000,36.0600000000,893012,32114106.0000,2
| 2026-01-14,20260114101000000,sh.688246,36.0800000000,36.9900000000,36.0500000000,36.9500000000,1718993,63028923.0000,2
| 2026-01-14,20260114101500000,sh.688246,36.9900000000,37.3900000000,36.5900000000,37.1200000000,1288445,47800496.0000,2
| 2026-01-14,20260114102000000,sh.688246,37.1200000000,38.0000000000,37.1200000000,37.7100000000,1334406,50085432.0000,2
| 2026-01-14,20260114102500000,sh.688246,37.7000000000,37.7900000000,37.0000000000,37.2300000000,697756,26067246.0000,2
| 2026-01-14,20260114103000000,sh.688246,37.2300000000,38.3000000000,37.2300000000,38.3000000000,764449,28919454.0000,2
| 2026-01-14,20260114103500000,sh.688246,38.3300000000,39.0000000000,38.0500000000,38.4800000000,1018433,39353184.0000,2
| 2026-01-14,20260114104000000,sh.688246,38.4800000000,38.5000000000,37.8900000000,37.9500000000,166968,6365124.0000,2
| 2026-01-14,20260114104500000,sh.688246,37.9200000000,38.0000000000,37.0000000000,37.8900000000,365053,13755579.0000,2
| 2026-01-14,20260114105000000,sh.688246,37.8900000000,38.0600000000,37.5000000000,37.8000000000,216012,8145132.0000,2
| 2026-01-14,20260114105500000,sh.688246,37.8000000000,37.9400000000,37.6000000000,37.7800000000,194751,7356961.0000,2
| 2026-01-14,20260114110000000,sh.688246,37.6400000000,37.8900000000,37.0200000000,37.2000000000,177826,6661573.0000,2
| 2026-01-14,20260114110500000,sh.688246,37.2000000000,37.6000000000,37.1100000000,37.4500000000,170400,6355249.0000,2
| 2026-01-14,20260114111000000,sh.688246,37.4200000000,37.4500000000,37.2000000000,37.2100000000,196517,7338340.0000,2
| 2026-01-14,20260114111500000,sh.688246,37.2100000000,37.2600000000,36.7500000000,36.9000000000,217472,8048009.0000,2
| 2026-01-14,20260114112000000,sh.688246,36.9500000000,37.2000000000,36.9500000000,37.0900000000,58434,2169240.0000,2
| 2026-01-14,20260114112500000,sh.688246,37.0900000000,37.0900000000,36.7900000000,36.8600000000,264195,9746935.0000,2
| 2026-01-14,20260114113000000,sh.688246,36.8600000000,36.8900000000,36.4100000000,36.5800000000,254818,9318322.0000,2
| 2026-01-14,20260114130500000,sh.688246,36.5700000000,37.0000000000,35.6600000000,36.4100000000,577111,20993504.0000,2
| 2026-01-14,20260114131000000,sh.688246,36.4100000000,36.9400000000,36.2800000000,36.2800000000,213064,7777769.0000,2
| 2026-01-14,20260114131500000,sh.688246,36.2800000000,36.2800000000,35.6600000000,35.9800000000,825863,29710698.0000,2
| 2026-01-14,20260114132000000,sh.688246,35.9800000000,36.5200000000,35.8100000000,36.5000000000,614851,22217164.0000,2
| 2026-01-14,20260114132500000,sh.688246,36.5000000000,37.1600000000,36.5000000000,36.7200000000,308536,11336458.0000,2
| 2026-01-14,20260114133000000,sh.688246,36.7200000000,37.0000000000,36.4400000000,37.0000000000,253872,9347499.0000,2
| 2026-01-14,20260114133500000,sh.688246,37.0000000000,37.0000000000,36.2300000000,36.2500000000,88953,3256292.0000,2
| 2026-01-14,20260114134000000,sh.688246,36.2500000000,36.8000000000,36.2100000000,36.3900000000,140154,5117243.0000,2
| 2026-01-14,20260114134500000,sh.688246,36.3900000000,36.3900000000,35.8800000000,35.8800000000,183594,6621943.0000,2
| 2026-01-14,20260114135000000,sh.688246,35.8800000000,35.8800000000,35.3000000000,35.6000000000,476607,16895312.0000,2
| 2026-01-14,20260114135500000,sh.688246,35.5900000000,35.5900000000,35.0100000000,35.1900000000,389630,13735646.0000,2
| 2026-01-14,20260114140000000,sh.688246,35.2000000000,35.4000000000,34.8800000000,34.8800000000,426919,14976639.0000,2
| 2026-01-14,20260114140500000,sh.688246,34.8800000000,35.3600000000,34.6800000000,35.3600000000,286915,9995867.0000,2
| 2026-01-14,20260114141000000,sh.688246,35.2000000000,35.3100000000,34.5800000000,35.3100000000,219949,7672515.0000,2
| 2026-01-14,20260114141500000,sh.688246,35.1000000000,35.9900000000,35.0000000000,35.8600000000,279464,9932793.0000,2
| 2026-01-14,20260114142000000,sh.688246,35.8200000000,36.0500000000,35.6200000000,35.9700000000,138625,4979008.0000,2
| 2026-01-14,20260114142500000,sh.688246,35.9800000000,35.9900000000,35.6200000000,35.8800000000,133398,4785961.0000,2
| 2026-01-14,20260114143000000,sh.688246,35.8600000000,35.9000000000,35.8000000000,35.8100000000,54746,1963621.0000,2
| 2026-01-14,20260114143500000,sh.688246,35.8100000000,35.9700000000,35.5000000000,35.5000000000,164579,5876399.0000,2
| 2026-01-14,20260114144000000,sh.688246,35.4400000000,35.4400000000,35.1600000000,35.2500000000,109294,3861252.0000,2
| 2026-01-14,20260114144500000,sh.688246,35.2500000000,35.2800000000,35.1200000000,35.2000000000,126149,4441447.0000,2
| 2026-01-14,20260114145000000,sh.688246,35.2000000000,35.2600000000,34.6900000000,34.7100000000,279239,9801310.0000,2
| 2026-01-14,20260114145500000,sh.688246,34.7100000000,35.0200000000,34.6800000000,34.9900000000,241524,8429770.0000,2
| 2026-01-14,20260114150000000,sh.688246,34.9900000000,35.1000000000,34.9800000000,35.1000000000,242026,8488038.0000,2
|
|
