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
| 2024-12-30,20241230093500000,sh.688290,42.3626379000,42.8715883200,41.6141814000,41.6141814000,287340,12183482.0000,2
| 2024-12-30,20241230094000000,sh.688290,41.7439138600,42.2428848600,41.2349634400,42.2428848600,245696,10221714.0000,2
| 2024-12-30,20241230094500000,sh.688290,42.2329054400,43.3506004800,42.0333170400,43.3206622200,199185,8546384.0000,2
| 2024-12-30,20241230095000000,sh.688290,43.3206622200,43.3206622200,42.5821851400,42.9614031000,87554,3763524.0000,2
| 2024-12-30,20241230095500000,sh.688290,42.9314648400,42.9614031000,42.6420616600,42.7418558600,52672,2259584.0000,2
| 2024-12-30,20241230100000000,sh.688290,42.7817735400,42.8616089000,42.6420616600,42.7518352800,38648,1656744.0000,2
| 2024-12-30,20241230100500000,sh.688290,42.7318764400,43.0412384600,42.7318764400,43.0412384600,69967,3009144.0000,2
| 2024-12-30,20241230101000000,sh.688290,43.0412384600,43.2308474400,42.8815677400,43.1709709200,48177,2081576.0000,2
| 2024-12-30,20241230101500000,sh.688290,43.1709709200,43.4104770000,43.1709709200,43.2607857000,111067,4822796.0000,2
| 2024-12-30,20241230102000000,sh.688290,43.2607857000,43.3605799000,42.9913413600,42.9913413600,63537,2753388.0000,2
| 2024-12-30,20241230102500000,sh.688290,42.9913413600,43.6599625000,42.9913413600,43.5402094600,161078,7021184.0000,2
| 2024-12-30,20241230103000000,sh.688290,43.5302300400,43.6300242400,43.0113002000,43.0113002000,51586,2245992.0000,2
| 2024-12-30,20241230103500000,sh.688290,42.9913413600,43.2208680200,42.4424732600,42.4424732600,105201,4513028.0000,2
| 2024-12-30,20241230104000000,sh.688290,42.5223086200,42.6320822400,42.5223086200,42.5422674600,49425,2108984.0000,2
| 2024-12-30,20241230104500000,sh.688290,42.5422674600,42.5622263000,41.9634611000,42.2828025400,75466,3195788.0000,2
| 2024-12-30,20241230105000000,sh.688290,42.4025555800,42.4025555800,42.0632553000,42.3726173200,16728,708032.0000,2
| 2024-12-30,20241230105500000,sh.688290,42.3825967400,42.4324938400,42.2828025400,42.4025555800,9486,402640.0000,2
| 2024-12-30,20241230110000000,sh.688290,42.3925761600,42.3925761600,42.3227202200,42.3526584800,6830,289952.0000,2
| 2024-12-30,20241230110500000,sh.688290,42.3027613800,42.3626379000,42.2329054400,42.2329054400,36305,1538864.0000,2
| 2024-12-30,20241230111000000,sh.688290,42.2528642800,42.2528642800,42.1730289200,42.1730289200,5832,246736.0000,2
| 2024-12-30,20241230111500000,sh.688290,42.1730289200,42.2129466000,42.1630495000,42.1929877600,16347,690888.0000,2
| 2024-12-30,20241230112000000,sh.688290,42.2129466000,42.4025555800,42.1430906600,42.4025555800,17784,752304.0000,2
| 2024-12-30,20241230112500000,sh.688290,42.4025555800,42.4125350000,42.1630495000,42.1630495000,25097,1065272.0000,2
| 2024-12-30,20241230113000000,sh.688290,42.1530700800,42.1530700800,41.9634611000,42.0632553000,40751,1716864.0000,2
| 2024-12-30,20241230130500000,sh.688290,42.2129466000,42.2229260200,41.9335228400,41.9734405200,38593,1625520.0000,2
| 2024-12-30,20241230131000000,sh.688290,41.9734405200,42.0432964600,41.9135640000,41.9435022600,37217,1564104.0000,2
| 2024-12-30,20241230131500000,sh.688290,42.0133582000,42.0133582000,41.8936051600,41.9135640000,37414,1572944.0000,2
| 2024-12-30,20241230132000000,sh.688290,41.8936051600,42.2428848600,41.8836257400,42.2329054400,26325,1107936.0000,2
| 2024-12-30,20241230132500000,sh.688290,42.2329054400,42.2329054400,41.9734405200,41.9734405200,15080,636544.0000,2
| 2024-12-30,20241230133000000,sh.688290,41.9933993600,42.1231318200,41.9135640000,41.9435022600,26775,1127032.0000,2
| 2024-12-30,20241230133500000,sh.688290,42.1231318200,42.1830083400,41.9435022600,42.0432964600,27011,1139952.0000,2
| 2024-12-30,20241230134000000,sh.688290,42.0432964600,42.0832141400,41.9834199400,42.0832141400,6197,261000.0000,2
| 2024-12-30,20241230134500000,sh.688290,42.0832141400,42.1131524000,41.9834199400,41.9933993600,24346,1026560.0000,2
| 2024-12-30,20241230135000000,sh.688290,41.9933993600,42.0931935600,41.9834199400,42.0931935600,4883,205584.0000,2
| 2024-12-30,20241230135500000,sh.688290,42.0532758800,42.2129466000,41.9135640000,42.2129466000,58745,2470896.0000,2
| 2024-12-30,20241230140000000,sh.688290,42.0832141400,42.5123292000,42.0832141400,42.3526584800,65077,2765696.0000,2
| 2024-12-30,20241230140500000,sh.688290,42.4225144200,42.6121234000,42.3526584800,42.4324938400,45781,1950360.0000,2
| 2024-12-30,20241230141000000,sh.688290,42.4324938400,42.4724115200,42.2628437000,42.2628437000,13386,568848.0000,2
| 2024-12-30,20241230141500000,sh.688290,42.2628437000,42.3127408000,42.1830083400,42.1830083400,14960,633488.0000,2
| 2024-12-30,20241230142000000,sh.688290,42.1830083400,42.2628437000,41.9335228400,42.2628437000,23628,996896.0000,2
| 2024-12-30,20241230142500000,sh.688290,42.1131524000,42.3526584800,42.1131524000,42.3526584800,29340,1241728.0000,2
| 2024-12-30,20241230143000000,sh.688290,42.3526584800,42.5123292000,42.3326996400,42.3526584800,28627,1217728.0000,2
| 2024-12-30,20241230143500000,sh.688290,42.4624321000,42.7119176000,42.3526584800,42.6320822400,29308,1248608.0000,2
| 2024-12-30,20241230144000000,sh.688290,42.6320822400,42.6320822400,42.4823909400,42.4823909400,38796,1654968.0000,2
| 2024-12-30,20241230144500000,sh.688290,42.4624321000,42.4624321000,42.2927819600,42.2927819600,54035,2294080.0000,2
| 2024-12-30,20241230145000000,sh.688290,42.3127408000,42.3626379000,42.1430906600,42.2628437000,57826,2449744.0000,2
| 2024-12-30,20241230145500000,sh.688290,42.2927819600,42.5422674600,42.2728231200,42.3426790600,69148,2938680.0000,2
| 2024-12-30,20241230150000000,sh.688290,42.4524526800,42.6121234000,42.4324938400,42.6121234000,47876,2038440.0000,2
|
|
