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
| 2023-09-01,20230901093500000,sh.688292,34.0382690000,34.4317750000,33.2906076000,33.3594711500,983653,33907276.0000,2
| 2023-09-01,20230901094000000,sh.688292,33.3594711500,33.8021654000,33.3299582000,33.7431395000,464478,15805564.0000,2
| 2023-09-01,20230901094500000,sh.688292,33.7431395000,34.6285280000,33.4480100000,34.0972949000,646138,22424664.0000,2
| 2023-09-01,20230901095000000,sh.688292,34.1169702000,34.5596644500,33.7923277500,34.4219373500,596451,20775168.0000,2
| 2023-09-01,20230901095500000,sh.688292,34.4219373500,34.9236575000,34.2350220000,34.6285280000,805800,28301888.0000,2
| 2023-09-01,20230901100000000,sh.688292,34.6285280000,34.7072292000,33.9398925000,34.0579443000,354098,12337168.0000,2
| 2023-09-01,20230901100500000,sh.688292,34.1169702000,34.1169702000,33.6841136000,33.6939512500,236569,8149424.0000,2
| 2023-09-01,20230901101000000,sh.688292,33.7529771500,34.1464831500,33.7529771500,34.0972949000,84543,2913728.0000,2
| 2023-09-01,20230901101500000,sh.688292,34.0972949000,34.4022620500,34.0874572500,34.3727491000,193464,6733840.0000,2
| 2023-09-01,20230901102000000,sh.688292,34.3530738000,34.3727491000,34.0382690000,34.2940479000,117205,4078912.0000,2
| 2023-09-01,20230901102500000,sh.688292,34.3235608500,34.3333985000,34.1366455000,34.1366455000,92276,3212640.0000,2
| 2023-09-01,20230901103000000,sh.688292,34.1464831500,34.1464831500,33.8710289500,33.8710289500,108603,3749520.0000,2
| 2023-09-01,20230901103500000,sh.688292,33.8710289500,33.9300548500,33.5463865000,33.7333018500,226570,7785568.0000,2
| 2023-09-01,20230901104000000,sh.688292,33.7824901000,34.1858337500,33.6546006500,34.0087560500,116447,4015216.0000,2
| 2023-09-01,20230901104500000,sh.688292,34.0087560500,34.2743726000,34.0087560500,34.2153467000,124987,4345472.0000,2
| 2023-09-01,20230901105000000,sh.688292,34.2153467000,34.2153467000,33.8611913000,34.1366455000,72355,2502208.0000,2
| 2023-09-01,20230901105500000,sh.688292,34.1169702000,34.1268078500,33.9398925000,34.0579443000,40819,1412528.0000,2
| 2023-09-01,20230901110000000,sh.688292,34.0579443000,34.0579443000,33.9398925000,33.9398925000,49671,1715088.0000,2
| 2023-09-01,20230901110500000,sh.688292,33.9398925000,34.0481066500,33.8513536500,34.0481066500,73074,2521856.0000,2
| 2023-09-01,20230901111000000,sh.688292,34.0481066500,34.2448596500,33.8415160000,33.8415160000,121631,4211264.0000,2
| 2023-09-01,20230901111500000,sh.688292,33.8415160000,33.9005419000,33.5857371000,33.8218407000,107765,3693152.0000,2
| 2023-09-01,20230901112000000,sh.688292,33.8120030500,33.8710289500,33.7234642000,33.8316783500,41968,1441744.0000,2
| 2023-09-01,20230901112500000,sh.688292,33.8415160000,33.8415160000,33.7234642000,33.7234642000,99871,3432928.0000,2
| 2023-09-01,20230901113000000,sh.688292,33.6742759500,33.7234642000,33.3299582000,33.3496335000,180357,6137776.0000,2
| 2023-09-01,20230901130500000,sh.688292,33.3496335000,33.6152500500,33.3299582000,33.6152500500,142758,4852128.0000,2
| 2023-09-01,20230901131000000,sh.688292,33.6349253500,33.6447630000,33.3299582000,33.4283347000,119096,4050064.0000,2
| 2023-09-01,20230901131500000,sh.688292,33.4283347000,33.6054124000,33.3889841000,33.4184970500,68352,2325472.0000,2
| 2023-09-01,20230901132000000,sh.688292,33.4480100000,33.4971982500,33.3201205500,33.3201205500,68801,2333824.0000,2
| 2023-09-01,20230901132500000,sh.688292,33.3102829000,33.3594711500,33.1528805000,33.1823934500,142623,4818608.0000,2
| 2023-09-01,20230901133000000,sh.688292,33.1823934500,33.5070359000,33.1823934500,33.3201205500,65178,2207392.0000,2
| 2023-09-01,20230901133500000,sh.688292,33.3693088000,33.4775229500,33.3201205500,33.4283347000,61228,2081424.0000,2
| 2023-09-01,20230901134000000,sh.688292,33.4381723500,33.4381723500,33.0053157500,33.0151534000,181622,6113936.0000,2
| 2023-09-01,20230901134500000,sh.688292,33.0053157500,33.1233675500,32.8282380500,33.1233675500,285264,9561248.0000,2
| 2023-09-01,20230901135000000,sh.688292,33.1233675500,33.2020687500,32.9561275000,33.1823934500,176059,5919216.0000,2
| 2023-09-01,20230901135500000,sh.688292,33.2020687500,33.6546006500,33.2020687500,33.6054124000,79785,2711152.0000,2
| 2023-09-01,20230901140000000,sh.688292,33.6250877000,33.9398925000,33.4480100000,33.8907042500,134386,4600848.0000,2
| 2023-09-01,20230901140500000,sh.688292,33.8907042500,33.9300548500,33.4480100000,33.5463865000,79594,2725728.0000,2
| 2023-09-01,20230901141000000,sh.688292,33.5463865000,33.5463865000,33.2709323000,33.4381723500,40046,1360240.0000,2
| 2023-09-01,20230901141500000,sh.688292,33.4283347000,33.4381723500,33.2807699500,33.3102829000,71100,2410224.0000,2
| 2023-09-01,20230901142000000,sh.688292,33.3102829000,33.3496335000,33.0840169500,33.2119064000,88626,2996672.0000,2
| 2023-09-01,20230901142500000,sh.688292,33.2119064000,33.3102829000,33.0053157500,33.0053157500,115689,3895712.0000,2
| 2023-09-01,20230901143000000,sh.688292,33.0053157500,33.3397958500,32.9561275000,33.3299582000,125440,4217056.0000,2
| 2023-09-01,20230901143500000,sh.688292,33.3299582000,33.3889841000,33.2512570000,33.2610946500,127489,4319584.0000,2
| 2023-09-01,20230901144000000,sh.688292,33.2610946500,33.4480100000,33.2512570000,33.4381723500,60275,2044256.0000,2
| 2023-09-01,20230901144500000,sh.688292,33.4381723500,33.6939512500,33.4381723500,33.6939512500,125839,4288224.0000,2
| 2023-09-01,20230901145000000,sh.688292,33.6447630000,33.6447630000,33.4381723500,33.6349253500,102757,3500160.0000,2
| 2023-09-01,20230901145500000,sh.688292,33.6349253500,33.6939512500,33.4086594000,33.4086594000,203833,6957536.0000,2
| 2023-09-01,20230901150000000,sh.688292,33.4086594000,33.5660618000,33.4086594000,33.4971982500,338041,11510688.0000,2
|
|
