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
| 2026-01-15,20260115093500000,sh.688246,33.7800000000,34.2800000000,32.5100000000,33.3000000000,2155687,71954708.0000,2
| 2026-01-15,20260115094000000,sh.688246,33.2700000000,33.6500000000,32.8000000000,32.8300000000,1213013,40203006.0000,2
| 2026-01-15,20260115094500000,sh.688246,32.6500000000,33.5300000000,32.6300000000,32.9000000000,900267,29761206.0000,2
| 2026-01-15,20260115095000000,sh.688246,32.9800000000,33.1300000000,32.8000000000,32.9700000000,503897,16604686.0000,2
| 2026-01-15,20260115095500000,sh.688246,32.9400000000,32.9400000000,32.5000000000,32.5800000000,624099,20408420.0000,2
| 2026-01-15,20260115100000000,sh.688246,32.5800000000,33.2800000000,32.5200000000,32.5500000000,502193,16484499.0000,2
| 2026-01-15,20260115100500000,sh.688246,32.5000000000,32.5000000000,32.0000000000,32.0100000000,780046,25112808.0000,2
| 2026-01-15,20260115101000000,sh.688246,32.0000000000,32.0200000000,31.6700000000,31.6900000000,672012,21392610.0000,2
| 2026-01-15,20260115101500000,sh.688246,31.7000000000,31.9400000000,31.6000000000,31.7900000000,560641,17806006.0000,2
| 2026-01-15,20260115102000000,sh.688246,31.8500000000,31.9500000000,31.6100000000,31.6800000000,500421,15916351.0000,2
| 2026-01-15,20260115102500000,sh.688246,31.6800000000,31.8500000000,31.5300000000,31.5300000000,340858,10791385.0000,2
| 2026-01-15,20260115103000000,sh.688246,31.5300000000,31.5300000000,31.1300000000,31.2400000000,399428,12529988.0000,2
| 2026-01-15,20260115103500000,sh.688246,31.2500000000,31.4200000000,31.1300000000,31.2700000000,462391,14446552.0000,2
| 2026-01-15,20260115104000000,sh.688246,31.2600000000,31.2800000000,31.1300000000,31.2200000000,333874,10415476.0000,2
| 2026-01-15,20260115104500000,sh.688246,31.2400000000,31.4400000000,31.1300000000,31.1800000000,425223,13296289.0000,2
| 2026-01-15,20260115105000000,sh.688246,31.1600000000,31.3400000000,31.0200000000,31.2200000000,269643,8405722.0000,2
| 2026-01-15,20260115105500000,sh.688246,31.2200000000,31.7700000000,31.2200000000,31.5600000000,292139,9217931.0000,2
| 2026-01-15,20260115110000000,sh.688246,31.5600000000,31.6000000000,31.2300000000,31.2400000000,166705,5236192.0000,2
| 2026-01-15,20260115110500000,sh.688246,31.2300000000,31.2500000000,31.0600000000,31.0900000000,142569,4442219.0000,2
| 2026-01-15,20260115111000000,sh.688246,31.0900000000,31.2000000000,31.0100000000,31.1300000000,213343,6635462.0000,2
| 2026-01-15,20260115111500000,sh.688246,31.1600000000,31.1700000000,31.0000000000,31.0100000000,158312,4917515.0000,2
| 2026-01-15,20260115112000000,sh.688246,31.0100000000,31.1600000000,30.9000000000,31.0700000000,223105,6919753.0000,2
| 2026-01-15,20260115112500000,sh.688246,31.0700000000,31.0700000000,30.9000000000,30.9000000000,135797,4206972.0000,2
| 2026-01-15,20260115113000000,sh.688246,30.9000000000,31.0500000000,30.9000000000,30.9400000000,87405,2706989.0000,2
| 2026-01-15,20260115130500000,sh.688246,31.0000000000,31.3800000000,30.9400000000,31.0800000000,264452,8239806.0000,2
| 2026-01-15,20260115131000000,sh.688246,31.0600000000,31.1500000000,30.9800000000,31.0500000000,137785,4277814.0000,2
| 2026-01-15,20260115131500000,sh.688246,31.0600000000,31.1900000000,30.9200000000,30.9800000000,199707,6200609.0000,2
| 2026-01-15,20260115132000000,sh.688246,30.9800000000,31.2300000000,30.9400000000,30.9400000000,270086,8407866.0000,2
| 2026-01-15,20260115132500000,sh.688246,30.9200000000,31.0500000000,30.9100000000,31.0000000000,112316,3477893.0000,2
| 2026-01-15,20260115133000000,sh.688246,31.0000000000,31.0800000000,30.9000000000,31.0700000000,211085,6540695.0000,2
| 2026-01-15,20260115133500000,sh.688246,31.0200000000,31.0200000000,30.9000000000,30.9500000000,131519,4070709.0000,2
| 2026-01-15,20260115134000000,sh.688246,30.9500000000,30.9900000000,30.8500000000,30.9000000000,116216,3589493.0000,2
| 2026-01-15,20260115134500000,sh.688246,30.9200000000,30.9200000000,30.7200000000,30.8900000000,216887,6691876.0000,2
| 2026-01-15,20260115135000000,sh.688246,30.8900000000,31.2000000000,30.8800000000,31.1100000000,199729,6184187.0000,2
| 2026-01-15,20260115135500000,sh.688246,31.1100000000,31.2000000000,30.9400000000,30.9500000000,154508,4794558.0000,2
| 2026-01-15,20260115140000000,sh.688246,30.9500000000,30.9900000000,30.9000000000,30.9400000000,107950,3341960.0000,2
| 2026-01-15,20260115140500000,sh.688246,30.9400000000,30.9400000000,30.7200000000,30.7500000000,254131,7823287.0000,2
| 2026-01-15,20260115141000000,sh.688246,30.7400000000,30.7900000000,30.6600000000,30.7000000000,277682,8531030.0000,2
| 2026-01-15,20260115141500000,sh.688246,30.7000000000,30.7300000000,30.6000000000,30.7300000000,203019,6224327.0000,2
| 2026-01-15,20260115142000000,sh.688246,30.7200000000,30.7300000000,30.5200000000,30.5900000000,220308,6744970.0000,2
| 2026-01-15,20260115142500000,sh.688246,30.5800000000,30.7200000000,30.5600000000,30.7100000000,89440,2737794.0000,2
| 2026-01-15,20260115143000000,sh.688246,30.6400000000,31.1300000000,30.6400000000,31.0800000000,313612,9705838.0000,2
| 2026-01-15,20260115143500000,sh.688246,31.1000000000,31.1300000000,30.7900000000,30.8500000000,218138,6739569.0000,2
| 2026-01-15,20260115144000000,sh.688246,30.8500000000,30.9800000000,30.7900000000,30.9700000000,222478,6872756.0000,2
| 2026-01-15,20260115144500000,sh.688246,31.0200000000,31.2000000000,30.9100000000,31.1500000000,299038,9296381.0000,2
| 2026-01-15,20260115145000000,sh.688246,31.1500000000,31.3000000000,30.9500000000,31.1800000000,181343,5642434.0000,2
| 2026-01-15,20260115145500000,sh.688246,31.2400000000,31.3000000000,31.1200000000,31.2600000000,285045,8902648.0000,2
| 2026-01-15,20260115150000000,sh.688246,31.2700000000,31.4200000000,31.2200000000,31.2500000000,367088,11486755.0000,2
|
|
