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
| 2026-01-16,20260116093500000,sh.688246,30.9100000000,31.2500000000,30.6100000000,31.1900000000,1242579,38293811.0000,2
| 2026-01-16,20260116094000000,sh.688246,31.2500000000,31.6800000000,31.0000000000,31.2000000000,910686,28566305.0000,2
| 2026-01-16,20260116094500000,sh.688246,31.2300000000,31.4400000000,30.7000000000,30.7100000000,541433,16792300.0000,2
| 2026-01-16,20260116095000000,sh.688246,30.7000000000,30.7100000000,30.0000000000,30.0200000000,678444,20560722.0000,2
| 2026-01-16,20260116095500000,sh.688246,30.0100000000,30.3900000000,30.0100000000,30.1900000000,371666,11237020.0000,2
| 2026-01-16,20260116100000000,sh.688246,30.1900000000,30.3300000000,29.9000000000,29.9200000000,544670,16389456.0000,2
| 2026-01-16,20260116100500000,sh.688246,29.9200000000,30.0200000000,29.7500000000,29.9600000000,588854,17609880.0000,2
| 2026-01-16,20260116101000000,sh.688246,29.9500000000,30.0600000000,29.7400000000,29.7400000000,322163,9632937.0000,2
| 2026-01-16,20260116101500000,sh.688246,29.7300000000,29.8800000000,29.6000000000,29.6100000000,587847,17456191.0000,2
| 2026-01-16,20260116102000000,sh.688246,29.6200000000,29.8800000000,29.5400000000,29.6900000000,456478,13536326.0000,2
| 2026-01-16,20260116102500000,sh.688246,29.6600000000,29.8800000000,29.3300000000,29.3400000000,293466,8684268.0000,2
| 2026-01-16,20260116103000000,sh.688246,29.3800000000,29.3800000000,29.1000000000,29.1600000000,605907,17714166.0000,2
| 2026-01-16,20260116103500000,sh.688246,29.1600000000,29.5200000000,29.1600000000,29.5000000000,390475,11432445.0000,2
| 2026-01-16,20260116104000000,sh.688246,29.5000000000,29.7000000000,29.4300000000,29.6400000000,90314,2668049.0000,2
| 2026-01-16,20260116104500000,sh.688246,29.6400000000,29.7400000000,29.5200000000,29.5200000000,87218,2586951.0000,2
| 2026-01-16,20260116105000000,sh.688246,29.5100000000,29.6300000000,29.2700000000,29.4000000000,131220,3858571.0000,2
| 2026-01-16,20260116105500000,sh.688246,29.4000000000,29.4700000000,29.1800000000,29.2000000000,142451,4170009.0000,2
| 2026-01-16,20260116110000000,sh.688246,29.2000000000,29.3600000000,29.1800000000,29.2600000000,112956,3306478.0000,2
| 2026-01-16,20260116110500000,sh.688246,29.2400000000,29.3400000000,29.2200000000,29.3100000000,121874,3568870.0000,2
| 2026-01-16,20260116111000000,sh.688246,29.3100000000,29.5000000000,29.2800000000,29.4800000000,77584,2278165.0000,2
| 2026-01-16,20260116111500000,sh.688246,29.4800000000,29.4900000000,29.3500000000,29.3600000000,43649,1284573.0000,2
| 2026-01-16,20260116112000000,sh.688246,29.3600000000,29.5500000000,29.3100000000,29.3600000000,56240,1652938.0000,2
| 2026-01-16,20260116112500000,sh.688246,29.3600000000,29.5500000000,29.3500000000,29.5300000000,35819,1055500.0000,2
| 2026-01-16,20260116113000000,sh.688246,29.5200000000,29.5600000000,29.4100000000,29.4300000000,46815,1380603.0000,2
| 2026-01-16,20260116130500000,sh.688246,29.4300000000,29.7000000000,29.3800000000,29.3800000000,122615,3620080.0000,2
| 2026-01-16,20260116131000000,sh.688246,29.3400000000,29.6100000000,29.3400000000,29.4400000000,43704,1288020.0000,2
| 2026-01-16,20260116131500000,sh.688246,29.4400000000,29.5300000000,29.3900000000,29.4000000000,58750,1730678.0000,2
| 2026-01-16,20260116132000000,sh.688246,29.4100000000,29.4500000000,29.2800000000,29.3200000000,160397,4707394.0000,2
| 2026-01-16,20260116132500000,sh.688246,29.3200000000,29.3200000000,29.1600000000,29.2100000000,101413,2964694.0000,2
| 2026-01-16,20260116133000000,sh.688246,29.2700000000,29.3500000000,29.1900000000,29.2000000000,82761,2421343.0000,2
| 2026-01-16,20260116133500000,sh.688246,29.1900000000,29.2900000000,29.1200000000,29.2300000000,208226,6075574.0000,2
| 2026-01-16,20260116134000000,sh.688246,29.2300000000,29.4000000000,29.1500000000,29.4000000000,161378,4713288.0000,2
| 2026-01-16,20260116134500000,sh.688246,29.3800000000,29.5300000000,29.3800000000,29.5200000000,99041,2919869.0000,2
| 2026-01-16,20260116135000000,sh.688246,29.5200000000,29.5600000000,29.4200000000,29.4400000000,53441,1576124.0000,2
| 2026-01-16,20260116135500000,sh.688246,29.4400000000,29.4400000000,29.2500000000,29.2500000000,158507,4647520.0000,2
| 2026-01-16,20260116140000000,sh.688246,29.2400000000,29.3000000000,29.2400000000,29.2700000000,52938,1548642.0000,2
| 2026-01-16,20260116140500000,sh.688246,29.2700000000,29.2700000000,29.0900000000,29.1000000000,175690,5123693.0000,2
| 2026-01-16,20260116141000000,sh.688246,29.0900000000,29.2800000000,29.0800000000,29.1500000000,111087,3236248.0000,2
| 2026-01-16,20260116141500000,sh.688246,29.1500000000,29.1900000000,29.1200000000,29.1500000000,71258,2077092.0000,2
| 2026-01-16,20260116142000000,sh.688246,29.1500000000,29.2100000000,29.0900000000,29.2100000000,107808,3140536.0000,2
| 2026-01-16,20260116142500000,sh.688246,29.2100000000,29.2100000000,29.1100000000,29.1300000000,62222,1814782.0000,2
| 2026-01-16,20260116143000000,sh.688246,29.1300000000,29.2000000000,29.1200000000,29.1500000000,39836,1161659.0000,2
| 2026-01-16,20260116143500000,sh.688246,29.1400000000,29.2000000000,29.0300000000,29.1000000000,120055,3492491.0000,2
| 2026-01-16,20260116144000000,sh.688246,29.1000000000,29.1900000000,29.0100000000,29.0400000000,83515,2426930.0000,2
| 2026-01-16,20260116144500000,sh.688246,29.0300000000,29.2000000000,29.0200000000,29.0500000000,191424,5574769.0000,2
| 2026-01-16,20260116145000000,sh.688246,29.1200000000,29.1200000000,29.0100000000,29.0200000000,138167,4013383.0000,2
| 2026-01-16,20260116145500000,sh.688246,29.0100000000,29.1000000000,29.0000000000,29.0400000000,187422,5442160.0000,2
| 2026-01-16,20260116150000000,sh.688246,29.0400000000,29.0600000000,29.0000000000,29.0000000000,281359,8163125.0000,2
|
|
